BayCurrent, Inc 6532
TSE · Japan · Kommerzielle Dienstleistungen
¥7.627,00-63,00 (-0,82 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥7.627,00 | -0,82 % | ¥7.621,00 | ¥7.674,00 | ¥7.517,00 | 1,16M |
| 2026-09-30 | ¥7.690,00 | +1,24 % | ¥7.659,00 | ¥7.700,00 | ¥7.583,00 | 1,07M |
| 2026-09-29 | ¥7.596,00 | -0,50 % | ¥7.530,00 | ¥7.650,00 | ¥7.500,00 | 1,67M |
| 2026-09-28 | ¥7.634,00 | -0,51 % | ¥7.608,00 | ¥7.700,00 | ¥7.581,00 | 961,00K |
| 2026-09-25 | ¥7.673,00 | +0,03 % | ¥7.629,00 | ¥7.719,00 | ¥7.584,00 | 1,09M |
| 2026-09-24 | ¥7.671,00 | -3,29 % | ¥7.615,00 | ¥7.754,00 | ¥7.596,00 | 1,55M |
| 2026-09-18 | ¥7.932,00 | +1,17 % | ¥7.990,00 | ¥8.013,00 | ¥7.765,00 | 1,17M |
| 2026-09-17 | ¥7.840,00 | +3,53 % | ¥7.650,00 | ¥7.905,00 | ¥7.571,00 | 909,40K |
| 2026-09-16 | ¥7.573,00 | -1,78 % | ¥7.633,00 | ¥7.689,00 | ¥7.551,00 | 778,60K |
| 2026-09-15 | ¥7.710,00 | +0,25 % | ¥7.839,00 | ¥7.859,00 | ¥7.616,00 | 981,20K |
| 2026-09-14 | ¥7.691,00 | +4,82 % | ¥7.421,00 | ¥7.740,00 | ¥7.421,00 | 1,24M |
| 2026-09-11 | ¥7.337,00 | -0,53 % | ¥7.345,00 | ¥7.371,00 | ¥7.192,00 | 1,02M |
| 2026-09-10 | ¥7.376,00 | +2,23 % | ¥7.200,00 | ¥7.435,00 | ¥7.191,00 | 1,20M |
| 2026-09-09 | ¥7.215,00 | -1,64 % | ¥7.113,00 | ¥7.329,00 | ¥7.106,00 | 1,01M |
| 2026-09-08 | ¥7.335,00 | -0,92 % | ¥7.400,00 | ¥7.471,00 | ¥7.315,00 | 613,60K |
| 2026-09-07 | ¥7.403,00 | -5,38 % | ¥7.711,00 | ¥7.754,00 | ¥7.401,00 | 1,30M |
| 2026-09-04 | ¥7.824,00 | -0,47 % | ¥8.011,00 | ¥8.019,00 | ¥7.814,00 | 875,30K |
| 2026-09-03 | ¥7.861,00 | -0,32 % | ¥7.810,00 | ¥7.864,00 | ¥7.689,00 | 1,14M |
| 2026-09-02 | ¥7.886,00 | -3,16 % | ¥8.050,00 | ¥8.050,00 | ¥7.849,00 | 1,26M |
| 2026-09-01 | ¥8.143,00 | -0,60 % | ¥8.206,00 | ¥8.270,00 | ¥8.119,00 | 1,13M |
| 2026-08-31 | ¥8.192,00 | +0,81 % | ¥8.113,00 | ¥8.209,00 | ¥8.061,00 | 1,34M |
| 2026-08-28 | ¥8.126,00 | +2,09 % | ¥7.922,00 | ¥8.210,00 | ¥7.922,00 | 1,15M |
| 2026-08-27 | ¥7.960,00 | +2,43 % | ¥7.830,00 | ¥8.107,00 | ¥7.782,00 | 968,00K |
| 2026-08-26 | ¥7.771,00 | -0,50 % | ¥7.739,00 | ¥7.927,00 | ¥7.739,00 | 697,60K |
| 2026-08-25 | ¥7.810,00 | +0,19 % | ¥7.840,00 | ¥7.885,00 | ¥7.735,00 | 840,20K |
| 2026-08-24 | ¥7.795,00 | +4,14 % | ¥7.480,00 | ¥7.811,00 | ¥7.450,00 | 1,22M |
| 2026-08-21 | ¥7.485,00 | -2,98 % | ¥7.650,00 | ¥7.709,00 | ¥7.456,00 | 1,03M |
| 2026-08-20 | ¥7.715,00 | +3,88 % | ¥7.800,00 | ¥7.834,00 | ¥7.636,00 | 1,09M |
| 2026-08-19 | ¥7.427,00 | +0,80 % | ¥7.518,00 | ¥7.542,00 | ¥7.361,00 | 957,30K |
| 2026-08-18 | ¥7.368,00 | -0,43 % | ¥7.346,00 | ¥7.473,00 | ¥7.273,00 | 792,80K |
| 2026-08-17 | ¥7.400,00 | -3,73 % | ¥7.569,00 | ¥7.667,00 | ¥7.360,00 | 982,20K |
| 2026-08-14 | ¥7.687,00 | +4,46 % | ¥7.483,00 | ¥7.759,00 | ¥7.363,00 | 1,65M |
| 2026-08-13 | ¥7.359,00 | -0,27 % | ¥7.291,00 | ¥7.426,00 | ¥7.175,00 | 1,05M |
| 2026-08-12 | ¥7.379,00 | -0,19 % | ¥7.302,00 | ¥7.471,00 | ¥7.302,00 | 1,13M |
| 2026-08-10 | ¥7.393,00 | +3,81 % | ¥7.200,00 | ¥7.435,00 | ¥7.067,00 | 1,04M |
| 2026-08-07 | ¥7.122,00 | +1,08 % | ¥7.019,00 | ¥7.255,00 | ¥6.966,00 | 1,04M |
| 2026-08-06 | ¥7.046,00 | +1,06 % | ¥6.936,00 | ¥7.160,00 | ¥6.843,00 | 1,37M |
| 2026-08-05 | ¥6.972,00 | +2,33 % | ¥6.858,00 | ¥6.976,00 | ¥6.856,00 | 920,80K |
| 2026-08-04 | ¥6.813,00 | -2,53 % | ¥7.041,00 | ¥7.100,00 | ¥6.810,00 | 1,44M |
| 2026-08-03 | ¥6.990,00 | -2,09 % | ¥7.289,00 | ¥7.315,00 | ¥6.878,00 | 1,14M |
| 2026-07-31 | ¥7.139,00 | -2,59 % | ¥6.985,00 | ¥7.290,00 | ¥6.982,00 | 1,93M |
| 2026-07-30 | ¥7.329,00 | -1,04 % | ¥7.540,00 | ¥7.728,00 | ¥7.233,00 | 2,25M |
| 2026-07-29 | ¥7.406,00 | +3,06 % | ¥7.312,00 | ¥7.514,00 | ¥7.180,00 | 1,96M |
| 2026-07-28 | ¥7.186,00 | +1,13 % | ¥7.352,00 | ¥7.415,00 | ¥7.069,00 | 2,24M |
| 2026-07-27 | ¥7.106,00 | +8,95 % | ¥6.822,00 | ¥7.147,00 | ¥6.770,00 | 2,48M |
| 2026-07-24 | ¥6.522,00 | +4,69 % | ¥6.330,00 | ¥6.560,00 | ¥6.262,00 | 1,69M |
| 2026-07-23 | ¥6.230,00 | +0,16 % | ¥6.150,00 | ¥6.252,00 | ¥6.137,00 | 1,15M |
| 2026-07-22 | ¥6.220,00 | -3,67 % | ¥6.357,00 | ¥6.404,00 | ¥6.195,00 | 1,60M |
| 2026-07-21 | ¥6.457,00 | -1,48 % | ¥6.454,00 | ¥6.590,00 | ¥6.390,00 | 1,22M |
| 2026-07-17 | ¥6.554,00 | -2,98 % | ¥6.937,00 | ¥7.036,00 | ¥6.553,00 | 2,16M |
| 2026-07-16 | ¥6.755,00 | +5,83 % | ¥6.783,00 | ¥6.960,00 | ¥6.387,00 | 3,91M |
| 2026-07-15 | ¥6.383,00 | -6,79 % | ¥6.713,00 | ¥6.780,00 | ¥6.364,00 | 2,19M |
| 2026-07-14 | ¥6.848,00 | +2,04 % | ¥6.865,00 | ¥7.008,00 | ¥6.807,00 | 1,54M |
| 2026-07-13 | ¥6.711,00 | +0,28 % | ¥6.700,00 | ¥6.761,00 | ¥6.605,00 | 1,49M |
| 2026-07-10 | ¥6.692,00 | +0,33 % | ¥6.800,00 | ¥6.824,00 | ¥6.568,00 | 1,64M |
| 2026-07-09 | ¥6.670,00 | -0,89 % | ¥6.633,00 | ¥6.799,00 | ¥6.598,00 | 1,41M |
| 2026-07-08 | ¥6.730,00 | -2,46 % | ¥6.899,00 | ¥6.963,00 | ¥6.715,00 | 1,55M |
| 2026-07-07 | ¥6.900,00 | +1,26 % | ¥6.887,00 | ¥7.011,00 | ¥6.801,00 | 1,76M |
| 2026-07-06 | ¥6.814,00 | +2,14 % | ¥6.664,00 | ¥6.890,00 | ¥6.660,00 | 1,32M |
| 2026-07-03 | ¥6.671,00 | +1,77 % | ¥6.939,00 | ¥6.939,00 | ¥6.565,00 | 2,21M |
| 2026-07-02 | ¥6.555,00 | +4,25 % | ¥6.750,00 | ¥6.940,00 | ¥6.545,00 | 2,78M |
| 2026-07-01 | ¥6.288,00 | +4,17 % | ¥6.294,00 | ¥6.404,00 | ¥6.182,00 | 1,91M |
| 2026-06-30 | ¥6.036,00 | -0,53 % | ¥5.968,00 | ¥6.134,00 | ¥5.927,00 | 1,23M |
| 2026-06-29 | ¥6.068,00 | +9,71 % | ¥5.823,00 | ¥6.069,00 | ¥5.823,00 | 1,99M |
| 2026-06-26 | ¥5.531,00 | +0,45 % | ¥5.480,00 | ¥5.562,00 | ¥5.406,00 | 954,10K |
| 2026-06-25 | ¥5.506,00 | +0,18 % | ¥5.535,00 | ¥5.565,00 | ¥5.432,00 | 710,70K |
| 2026-06-24 | ¥5.496,00 | +2,67 % | ¥5.428,00 | ¥5.623,00 | ¥5.368,00 | 1,14M |
| 2026-06-23 | ¥5.353,00 | -1,92 % | ¥5.370,00 | ¥5.442,00 | ¥5.230,00 | 1,23M |
| 2026-06-22 | ¥5.458,00 | +0,39 % | ¥5.438,00 | ¥5.492,00 | ¥5.360,00 | 955,10K |
| 2026-06-19 | ¥5.437,00 | -5,95 % | ¥5.322,00 | ¥5.442,00 | ¥5.138,00 | 2,79M |
| 2026-06-18 | ¥5.781,00 | +3,51 % | ¥5.586,00 | ¥5.781,00 | ¥5.554,00 | 1,07M |
| 2026-06-17 | ¥5.585,00 | +0,99 % | ¥5.538,00 | ¥5.662,00 | ¥5.467,00 | 876,00K |
| 2026-06-16 | ¥5.530,00 | +0,84 % | ¥5.440,00 | ¥5.536,00 | ¥5.303,00 | 1,27M |
| 2026-06-15 | ¥5.484,00 | -1,10 % | ¥5.621,00 | ¥5.668,00 | ¥5.484,00 | 1,09M |
| 2026-06-12 | ¥5.545,00 | -3,70 % | ¥5.761,00 | ¥5.801,00 | ¥5.456,00 | 1,82M |
| 2026-06-11 | ¥5.758,00 | -1,25 % | ¥5.831,00 | ¥5.861,00 | ¥5.583,00 | 1,39M |
| 2026-06-10 | ¥5.831,00 | -1,05 % | ¥5.885,00 | ¥5.952,00 | ¥5.794,00 | 1,02M |
| 2026-06-09 | ¥5.893,00 | -1,16 % | ¥5.999,00 | ¥6.020,00 | ¥5.873,00 | 1,24M |
| 2026-06-08 | ¥5.962,00 | -0,15 % | ¥6.000,00 | ¥6.140,00 | ¥5.913,00 | 1,69M |
| 2026-06-05 | ¥5.971,00 | +1,95 % | ¥5.957,00 | ¥6.044,00 | ¥5.900,00 | 1,04M |
| 2026-06-04 | ¥5.857,00 | -1,56 % | ¥5.850,00 | ¥5.962,00 | ¥5.807,00 | 1,43M |
| 2026-06-03 | ¥5.950,00 | -0,92 % | ¥5.848,00 | ¥5.963,00 | ¥5.718,00 | 1,32M |
| 2026-06-02 | ¥6.005,00 | -0,71 % | ¥6.263,00 | ¥6.315,00 | ¥5.971,00 | 1,96M |
| 2026-06-01 | ¥6.048,00 | +7,69 % | ¥5.980,00 | ¥6.237,00 | ¥5.886,00 | 2,59M |
| 2026-05-29 | ¥5.616,00 | +3,14 % | ¥5.609,00 | ¥5.780,00 | ¥5.540,00 | 1,66M |
| 2026-05-28 | ¥5.445,00 | -6,28 % | ¥5.650,00 | ¥5.744,00 | ¥5.414,00 | 1,40M |
| 2026-05-27 | ¥5.810,00 | +2,41 % | ¥5.716,00 | ¥5.879,00 | ¥5.641,00 | 1,46M |
| 2026-05-26 | ¥5.673,00 | -0,16 % | ¥5.732,00 | ¥5.811,00 | ¥5.588,00 | 1,18M |
| 2026-05-25 | ¥5.682,00 | -1,47 % | ¥5.776,00 | ¥5.787,00 | ¥5.573,00 | 1,20M |
| 2026-05-22 | ¥5.767,00 | +4,15 % | ¥5.525,00 | ¥5.767,00 | ¥5.448,00 | 1,71M |