OXIDE Corp. 6521
TSE · Japan · Elektronische Technologie
¥3.300,00-65,00 (-1,93 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3.300,00 | -1,93 % | ¥3.370,00 | ¥3.430,00 | ¥3.280,00 | 69,30K |
| 2026-10-01 | ¥3.365,00 | +3,54 % | ¥3.260,00 | ¥3.370,00 | ¥3.260,00 | 111,10K |
| 2026-09-30 | ¥3.250,00 | 0,00 % | ¥3.280,00 | ¥3.325,00 | ¥3.230,00 | 155,50K |
| 2026-09-29 | ¥3.250,00 | +0,15 % | ¥3.235,00 | ¥3.255,00 | ¥3.190,00 |
| 59,00K |
| 2026-09-28 | ¥3.245,00 | -0,46 % | ¥3.285,00 | ¥3.395,00 | ¥3.235,00 | 110,40K |
| 2026-09-25 | ¥3.260,00 | -0,61 % | ¥3.250,00 | ¥3.300,00 | ¥3.225,00 | 53,60K |
| 2026-09-24 | ¥3.280,00 | -1,50 % | ¥3.335,00 | ¥3.355,00 | ¥3.275,00 | 111,60K |
| 2026-09-18 | ¥3.330,00 | +9,00 % | ¥3.105,00 | ¥3.335,00 | ¥3.100,00 | 192,70K |
| 2026-09-17 | ¥3.055,00 | 0,00 % | ¥3.080,00 | ¥3.115,00 | ¥3.045,00 | 97,10K |
| 2026-09-16 | ¥3.055,00 | -0,65 % | ¥3.080,00 | ¥3.090,00 | ¥3.020,00 | 58,80K |
| 2026-09-15 | ¥3.075,00 | +2,77 % | ¥2.992,00 | ¥3.075,00 | ¥2.961,00 | 108,80K |
| 2026-09-14 | ¥2.992,00 | -3,01 % | ¥2.953,00 | ¥3.020,00 | ¥2.930,00 | 177,10K |
| 2026-09-11 | ¥3.085,00 | -5,37 % | ¥3.120,00 | ¥3.150,00 | ¥3.065,00 | 136,20K |
| 2026-09-10 | ¥3.260,00 | +2,03 % | ¥3.160,00 | ¥3.260,00 | ¥3.150,00 | 112,80K |
| 2026-09-09 | ¥3.195,00 | +2,40 % | ¥3.175,00 | ¥3.330,00 | ¥3.135,00 | 139,80K |
| 2026-09-08 | ¥3.120,00 | -4,59 % | ¥3.200,00 | ¥3.305,00 | ¥3.070,00 | 196,70K |
| 2026-09-07 | ¥3.270,00 | +8,64 % | ¥3.065,00 | ¥3.290,00 | ¥3.050,00 | 194,10K |
| 2026-09-04 | ¥3.010,00 | +1,52 % | ¥2.999,00 | ¥3.070,00 | ¥2.986,00 | 106,70K |
| 2026-09-03 | ¥2.965,00 | -2,79 % | ¥3.095,00 | ¥3.100,00 | ¥2.959,00 | 138,50K |
| 2026-09-02 | ¥3.050,00 | -4,69 % | ¥3.060,00 | ¥3.120,00 | ¥3.025,00 | 164,20K |
| 2026-09-01 | ¥3.200,00 | -1,84 % | ¥3.200,00 | ¥3.230,00 | ¥3.165,00 | 153,70K |
| 2026-08-31 | ¥3.260,00 | -1,51 % | ¥3.250,00 | ¥3.260,00 | ¥3.145,00 | 165,90K |
| 2026-08-28 | ¥3.310,00 | 0,00 % | ¥3.330,00 | ¥3.385,00 | ¥3.265,00 | 114,20K |
| 2026-08-27 | ¥3.310,00 | -1,63 % | ¥3.410,00 | ¥3.425,00 | ¥3.250,00 | 146,10K |
| 2026-08-26 | ¥3.365,00 | -0,74 % | ¥3.385,00 | ¥3.390,00 | ¥3.290,00 | 112,50K |
| 2026-08-25 | ¥3.390,00 | +3,51 % | ¥3.250,00 | ¥3.400,00 | ¥3.215,00 | 145,90K |
| 2026-08-24 | ¥3.275,00 | -2,09 % | ¥3.230,00 | ¥3.305,00 | ¥3.200,00 | 222,90K |
| 2026-08-21 | ¥3.345,00 | -0,15 % | ¥3.230,00 | ¥3.365,00 | ¥3.175,00 | 167,60K |
| 2026-08-20 | ¥3.350,00 | +5,85 % | ¥3.255,00 | ¥3.350,00 | ¥3.205,00 | 227,90K |
| 2026-08-19 | ¥3.165,00 | -5,80 % | ¥3.420,00 | ¥3.470,00 | ¥3.140,00 | 403,50K |
| 2026-08-18 | ¥3.360,00 | -0,59 % | ¥3.400,00 | ¥3.490,00 | ¥3.300,00 | 179,40K |
| 2026-08-17 | ¥3.380,00 | -0,59 % | ¥3.380,00 | ¥3.410,00 | ¥3.300,00 | 167,30K |
| 2026-08-14 | ¥3.400,00 | -1,16 % | ¥3.460,00 | ¥3.585,00 | ¥3.360,00 | 219,10K |
| 2026-08-13 | ¥3.440,00 | +5,20 % | ¥3.335,00 | ¥3.550,00 | ¥3.310,00 | 205,40K |
| 2026-08-12 | ¥3.270,00 | +2,03 % | ¥3.205,00 | ¥3.350,00 | ¥3.140,00 | 168,60K |
| 2026-08-10 | ¥3.205,00 | +2,07 % | ¥3.100,00 | ¥3.235,00 | ¥3.100,00 | 110,90K |
| 2026-08-07 | ¥3.140,00 | -2,18 % | ¥3.140,00 | ¥3.205,00 | ¥3.050,00 | 145,20K |
| 2026-08-06 | ¥3.210,00 | -1,68 % | ¥3.195,00 | ¥3.255,00 | ¥3.140,00 | 142,20K |
| 2026-08-05 | ¥3.265,00 | +5,83 % | ¥3.150,00 | ¥3.285,00 | ¥3.115,00 | 201,80K |
| 2026-08-04 | ¥3.085,00 | +3,80 % | ¥2.932,00 | ¥3.100,00 | ¥2.929,00 | 175,30K |
| 2026-08-03 | ¥2.972,00 | +2,38 % | ¥2.803,00 | ¥3.045,00 | ¥2.781,00 | 196,30K |
| 2026-07-31 | ¥2.903,00 | +7,60 % | ¥2.957,00 | ¥2.966,00 | ¥2.836,00 | 226,90K |
| 2026-07-30 | ¥2.698,00 | -3,05 % | ¥2.697,00 | ¥2.838,00 | ¥2.628,00 | 474,50K |
| 2026-07-29 | ¥2.783,00 | -4,85 % | ¥2.930,00 | ¥2.970,00 | ¥2.734,00 | 236,00K |
| 2026-07-28 | ¥2.925,00 | -8,02 % | ¥3.110,00 | ¥3.120,00 | ¥2.902,00 | 220,80K |
| 2026-07-27 | ¥3.180,00 | -3,34 % | ¥3.240,00 | ¥3.260,00 | ¥3.160,00 | 207,10K |
| 2026-07-24 | ¥3.290,00 | -3,80 % | ¥3.360,00 | ¥3.365,00 | ¥3.230,00 | 124,70K |
| 2026-07-23 | ¥3.420,00 | +2,40 % | ¥3.385,00 | ¥3.450,00 | ¥3.315,00 | 119,10K |
| 2026-07-22 | ¥3.340,00 | -2,48 % | ¥3.490,00 | ¥3.500,00 | ¥3.330,00 | 218,40K |
| 2026-07-21 | ¥3.425,00 | +1,18 % | ¥3.400,00 | ¥3.475,00 | ¥3.275,00 | 213,90K |
| 2026-07-17 | ¥3.385,00 | -7,13 % | ¥3.550,00 | ¥3.580,00 | ¥3.265,00 | 426,30K |
| 2026-07-16 | ¥3.645,00 | -7,72 % | ¥3.830,00 | ¥3.840,00 | ¥3.630,00 | 248,80K |
| 2026-07-15 | ¥3.950,00 | +3,13 % | ¥3.850,00 | ¥3.985,00 | ¥3.755,00 | 261,60K |
| 2026-07-14 | ¥3.830,00 | -8,48 % | ¥4.175,00 | ¥4.230,00 | ¥3.680,00 | 700,30K |
| 2026-07-13 | ¥4.185,00 | -2,67 % | ¥4.300,00 | ¥4.475,00 | ¥4.080,00 | 263,10K |
| 2026-07-10 | ¥4.300,00 | +2,38 % | ¥4.330,00 | ¥4.440,00 | ¥4.235,00 | 154,10K |
| 2026-07-09 | ¥4.200,00 | +3,19 % | ¥4.140,00 | ¥4.330,00 | ¥4.140,00 | 222,40K |
| 2026-07-08 | ¥4.070,00 | -3,55 % | ¥4.080,00 | ¥4.170,00 | ¥4.000,00 | 187,80K |
| 2026-07-07 | ¥4.220,00 | -5,17 % | ¥4.420,00 | ¥4.465,00 | ¥4.160,00 | 215,00K |
| 2026-07-06 | ¥4.450,00 | -2,94 % | ¥4.540,00 | ¥4.565,00 | ¥4.400,00 | 142,90K |
| 2026-07-03 | ¥4.585,00 | +3,85 % | ¥4.415,00 | ¥4.585,00 | ¥4.205,00 | 209,10K |
| 2026-07-02 | ¥4.415,00 | -3,60 % | ¥4.530,00 | ¥4.530,00 | ¥4.380,00 | 181,50K |
| 2026-07-01 | ¥4.580,00 | -2,76 % | ¥4.835,00 | ¥4.885,00 | ¥4.565,00 | 215,20K |
| 2026-06-30 | ¥4.710,00 | +1,07 % | ¥4.700,00 | ¥4.760,00 | ¥4.530,00 | 187,20K |
| 2026-06-29 | ¥4.660,00 | -1,27 % | ¥4.790,00 | ¥4.845,00 | ¥4.530,00 | 254,40K |
| 2026-06-26 | ¥4.720,00 | -8,17 % | ¥4.870,00 | ¥4.905,00 | ¥4.610,00 | 446,30K |
| 2026-06-25 | ¥5.140,00 | +0,78 % | ¥5.230,00 | ¥5.280,00 | ¥4.930,00 | 255,90K |
| 2026-06-24 | ¥5.100,00 | +5,37 % | ¥4.840,00 | ¥5.360,00 | ¥4.840,00 | 427,80K |
| 2026-06-23 | ¥4.840,00 | -5,84 % | ¥5.240,00 | ¥5.290,00 | ¥4.835,00 | 388,60K |
| 2026-06-22 | ¥5.140,00 | +1,58 % | ¥5.000,00 | ¥5.280,00 | ¥4.935,00 | 405,30K |
| 2026-06-19 | ¥5.060,00 | +7,89 % | ¥4.845,00 | ¥5.210,00 | ¥4.795,00 | 612,60K |
| 2026-06-18 | ¥4.690,00 | -2,49 % | ¥4.790,00 | ¥4.795,00 | ¥4.635,00 | 248,70K |
| 2026-06-17 | ¥4.810,00 | +2,78 % | ¥4.555,00 | ¥4.900,00 | ¥4.455,00 | 346,30K |
| 2026-06-16 | ¥4.680,00 | +4,46 % | ¥4.505,00 | ¥4.800,00 | ¥4.390,00 | 340,30K |
| 2026-06-15 | ¥4.480,00 | +1,82 % | ¥4.600,00 | ¥4.610,00 | ¥4.415,00 | 255,70K |
| 2026-06-12 | ¥4.400,00 | -0,68 % | ¥4.570,00 | ¥4.575,00 | ¥4.265,00 | 318,60K |
| 2026-06-11 | ¥4.430,00 | -1,45 % | ¥4.360,00 | ¥4.455,00 | ¥4.255,00 | 340,50K |
| 2026-06-10 | ¥4.495,00 | -7,98 % | ¥4.695,00 | ¥4.730,00 | ¥4.290,00 | 673,90K |
| 2026-06-09 | ¥4.885,00 | +0,72 % | ¥4.910,00 | ¥4.910,00 | ¥4.685,00 | 302,70K |
| 2026-06-08 | ¥4.850,00 | -5,46 % | ¥4.720,00 | ¥4.935,00 | ¥4.670,00 | 391,00K |
| 2026-06-05 | ¥5.130,00 | +4,37 % | ¥4.870,00 | ¥5.170,00 | ¥4.855,00 | 317,40K |
| 2026-06-04 | ¥4.915,00 | -5,48 % | ¥5.000,00 | ¥5.000,00 | ¥4.790,00 | 344,50K |
| 2026-06-03 | ¥5.200,00 | +3,38 % | ¥5.260,00 | ¥5.380,00 | ¥5.040,00 | 453,30K |
| 2026-06-02 | ¥5.030,00 | -5,63 % | ¥5.230,00 | ¥5.290,00 | ¥4.785,00 | 548,80K |
| 2026-06-01 | ¥5.330,00 | -1,66 % | ¥5.320,00 | ¥5.490,00 | ¥5.130,00 | 382,50K |
| 2026-05-29 | ¥5.420,00 | -7,35 % | ¥5.940,00 | ¥5.940,00 | ¥5.270,00 | 603,00K |
| 2026-05-28 | ¥5.850,00 | +4,65 % | ¥5.620,00 | ¥6.180,00 | ¥5.550,00 | 739,90K |
| 2026-05-27 | ¥5.590,00 | -4,28 % | ¥5.900,00 | ¥5.950,00 | ¥5.520,00 | 473,90K |
| 2026-05-26 | ¥5.840,00 | -4,26 % | ¥6.200,00 | ¥6.200,00 | ¥5.570,00 | 527,30K |
| 2026-05-25 | ¥6.100,00 | -4,84 % | ¥6.450,00 | ¥6.450,00 | ¥5.900,00 | 766,10K |