Disruptors Inc. 6538
TSE · Japan · Technologiedienstleistungen
¥246,00+1,00 (+0,41 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥245,00 | 0,00 % | ¥244,00 | ¥247,00 | ¥244,00 | 8,10K |
| 2026-09-30 | ¥245,00 | +0,41 % | ¥244,00 | ¥246,00 | ¥242,00 | 22,80K |
| 2026-09-29 | ¥244,00 | -3,17 % | ¥252,00 | ¥252,00 | ¥242,00 | 32,30K |
| 2026-09-28 | ¥252,00 | +0,40 % | ¥250,00 | ¥254,00 | ¥250,00 | 60,30K |
| 2026-09-25 | ¥251,00 | 0,00 % | ¥251,00 | ¥252,00 | ¥251,00 | 12,60K |
| 2026-09-24 | ¥251,00 | +0,80 % | ¥250,00 | ¥254,00 | ¥250,00 | 117,70K |
| 2026-09-18 | ¥249,00 | -0,40 % | ¥250,00 | ¥253,00 | ¥249,00 | 31,90K |
| 2026-09-17 | ¥250,00 | 0,00 % | ¥254,00 | ¥254,00 | ¥249,00 | 31,50K |
| 2026-09-16 | ¥250,00 | -0,79 % | ¥252,00 | ¥253,00 | ¥248,00 | 42,80K |
| 2026-09-15 | ¥252,00 | +1,20 % | ¥248,00 | ¥252,00 | ¥247,00 | 30,50K |
| 2026-09-14 | ¥249,00 | 0,00 % | ¥249,00 | ¥251,00 | ¥245,00 | 53,50K |
| 2026-09-11 | ¥249,00 | -0,80 % | ¥253,00 | ¥256,00 | ¥249,00 | 64,10K |
| 2026-09-10 | ¥251,00 | -0,40 % | ¥252,00 | ¥255,00 | ¥249,00 | 13,80K |
| 2026-09-09 | ¥252,00 | 0,00 % | ¥250,00 | ¥254,00 | ¥249,00 | 14,00K |
| 2026-09-08 | ¥252,00 | +0,80 % | ¥250,00 | ¥253,00 | ¥247,00 | 27,50K |
| 2026-09-07 | ¥250,00 | +0,40 % | ¥250,00 | ¥253,00 | ¥250,00 | 23,20K |
| 2026-09-04 | ¥249,00 | +0,40 % | ¥248,00 | ¥254,00 | ¥247,00 | 28,70K |
| 2026-09-03 | ¥248,00 | -0,80 % | ¥246,00 | ¥250,00 | ¥244,00 | 34,90K |
| 2026-09-02 | ¥250,00 | +3,73 % | ¥241,00 | ¥257,00 | ¥240,00 | 236,40K |
| 2026-09-01 | ¥241,00 | +1,69 % | ¥237,00 | ¥241,00 | ¥236,00 | 39,10K |
| 2026-08-31 | ¥237,00 | -0,84 % | ¥240,00 | ¥240,00 | ¥235,00 | 70,60K |
| 2026-08-28 | ¥239,00 | -0,42 % | ¥239,00 | ¥240,00 | ¥237,00 | 34,70K |
| 2026-08-27 | ¥240,00 | +0,42 % | ¥240,00 | ¥241,00 | ¥239,00 | 33,40K |
| 2026-08-26 | ¥239,00 | -0,42 % | ¥239,00 | ¥240,00 | ¥238,00 | 19,20K |
| 2026-08-25 | ¥240,00 | -0,83 % | ¥239,00 | ¥240,00 | ¥238,00 | 34,10K |
| 2026-08-24 | ¥242,00 | +0,41 % | ¥241,00 | ¥242,00 | ¥240,00 | 11,40K |
| 2026-08-21 | ¥241,00 | -0,82 % | ¥243,00 | ¥246,00 | ¥239,00 | 33,80K |
| 2026-08-20 | ¥243,00 | +2,53 % | ¥240,00 | ¥244,00 | ¥238,00 | 76,70K |
| 2026-08-19 | ¥237,00 | -0,84 % | ¥237,00 | ¥240,00 | ¥235,00 | 52,70K |
| 2026-08-18 | ¥239,00 | -0,42 % | ¥243,00 | ¥243,00 | ¥236,00 | 113,30K |
| 2026-08-17 | ¥240,00 | -10,78 % | ¥245,00 | ¥250,00 | ¥235,00 | 356,80K |
| 2026-08-14 | ¥269,00 | +1,89 % | ¥262,00 | ¥281,00 | ¥261,00 | 229,40K |
| 2026-08-13 | ¥264,00 | +0,76 % | ¥264,00 | ¥264,00 | ¥259,00 | 22,40K |
| 2026-08-12 | ¥262,00 | +1,16 % | ¥263,00 | ¥265,00 | ¥255,00 | 33,90K |
| 2026-08-10 | ¥259,00 | +2,37 % | ¥253,00 | ¥263,00 | ¥252,00 | 24,80K |
| 2026-08-07 | ¥253,00 | +0,80 % | ¥250,00 | ¥253,00 | ¥246,00 | 12,20K |
| 2026-08-06 | ¥251,00 | -3,09 % | ¥243,00 | ¥251,00 | ¥241,00 | 36,00K |
| 2026-08-05 | ¥259,00 | +5,28 % | ¥248,00 | ¥260,00 | ¥246,00 | 59,90K |
| 2026-08-04 | ¥246,00 | +1,23 % | ¥243,00 | ¥247,00 | ¥239,00 | 20,60K |
| 2026-08-03 | ¥243,00 | +2,10 % | ¥238,00 | ¥245,00 | ¥238,00 | 17,30K |
| 2026-07-31 | ¥238,00 | 0,00 % | ¥240,00 | ¥244,00 | ¥236,00 | 8,80K |
| 2026-07-30 | ¥238,00 | -0,42 % | ¥236,00 | ¥241,00 | ¥236,00 | 12,90K |
| 2026-07-29 | ¥239,00 | 0,00 % | ¥243,00 | ¥244,00 | ¥238,00 | 13,50K |
| 2026-07-28 | ¥239,00 | 0,00 % | ¥239,00 | ¥239,00 | ¥238,00 | 6,30K |
| 2026-07-27 | ¥239,00 | +0,42 % | ¥238,00 | ¥240,00 | ¥238,00 | 2,00K |
| 2026-07-24 | ¥238,00 | 0,00 % | ¥240,00 | ¥240,00 | ¥237,00 | 10,30K |
| 2026-07-23 | ¥238,00 | -1,65 % | ¥237,00 | ¥241,00 | ¥235,00 | 22,00K |
| 2026-07-22 | ¥242,00 | 0,00 % | ¥245,00 | ¥245,00 | ¥238,00 | 27,60K |
| 2026-07-21 | ¥242,00 | +3,42 % | ¥238,00 | ¥243,00 | ¥237,00 | 13,80K |
| 2026-07-17 | ¥234,00 | -3,31 % | ¥240,00 | ¥240,00 | ¥233,00 | 27,40K |
| 2026-07-16 | ¥242,00 | 0,00 % | ¥241,00 | ¥243,00 | ¥241,00 | 1,40K |
| 2026-07-15 | ¥242,00 | -0,82 % | ¥245,00 | ¥247,00 | ¥242,00 | 12,90K |
| 2026-07-14 | ¥244,00 | +1,24 % | ¥243,00 | ¥244,00 | ¥239,00 | 8,50K |
| 2026-07-13 | ¥241,00 | +0,84 % | ¥241,00 | ¥245,00 | ¥240,00 | 7,60K |
| 2026-07-10 | ¥239,00 | -0,42 % | ¥243,00 | ¥243,00 | ¥236,00 | 6,50K |
| 2026-07-09 | ¥240,00 | +1,27 % | ¥239,00 | ¥240,00 | ¥239,00 | 7,00K |
| 2026-07-08 | ¥237,00 | -0,42 % | ¥240,00 | ¥240,00 | ¥237,00 | 9,10K |
| 2026-07-07 | ¥238,00 | -0,83 % | ¥238,00 | ¥245,00 | ¥237,00 | 23,60K |
| 2026-07-06 | ¥240,00 | +1,27 % | ¥239,00 | ¥242,00 | ¥237,00 | 16,80K |
| 2026-07-03 | ¥237,00 | +1,72 % | ¥233,00 | ¥240,00 | ¥233,00 | 16,40K |
| 2026-07-02 | ¥233,00 | +0,43 % | ¥234,00 | ¥236,00 | ¥230,00 | 21,10K |
| 2026-07-01 | ¥232,00 | 0,00 % | ¥229,00 | ¥233,00 | ¥226,00 | 26,40K |
| 2026-06-30 | ¥232,00 | +1,75 % | ¥236,00 | ¥248,00 | ¥224,00 | 84,30K |
| 2026-06-29 | ¥228,00 | +0,88 % | ¥226,00 | ¥231,00 | ¥226,00 | 7,00K |
| 2026-06-26 | ¥226,00 | +0,44 % | ¥228,00 | ¥229,00 | ¥223,00 | 10,10K |
| 2026-06-25 | ¥225,00 | +0,90 % | ¥223,00 | ¥227,00 | ¥220,00 | 15,70K |
| 2026-06-24 | ¥223,00 | +1,36 % | ¥215,00 | ¥224,00 | ¥215,00 | 9,70K |
| 2026-06-23 | ¥220,00 | -1,35 % | ¥225,00 | ¥225,00 | ¥219,00 | 10,30K |
| 2026-06-22 | ¥223,00 | -0,89 % | ¥230,00 | ¥230,00 | ¥222,00 | 23,50K |
| 2026-06-19 | ¥225,00 | -2,60 % | ¥230,00 | ¥230,00 | ¥223,00 | 25,40K |
| 2026-06-18 | ¥231,00 | +3,59 % | ¥226,00 | ¥233,00 | ¥226,00 | 30,60K |
| 2026-06-17 | ¥223,00 | +0,45 % | ¥222,00 | ¥231,00 | ¥216,00 | 48,50K |
| 2026-06-16 | ¥222,00 | +0,45 % | ¥220,00 | ¥225,00 | ¥215,00 | 45,00K |
| 2026-06-15 | ¥221,00 | +5,74 % | ¥214,00 | ¥239,00 | ¥214,00 | 378,80K |
| 2026-06-12 | ¥209,00 | -1,42 % | ¥213,00 | ¥214,00 | ¥208,00 | 54,60K |
| 2026-06-11 | ¥212,00 | -5,36 % | ¥224,00 | ¥224,00 | ¥211,00 | 151,40K |
| 2026-06-10 | ¥224,00 | -0,88 % | ¥224,00 | ¥228,00 | ¥222,00 | 41,30K |
| 2026-06-09 | ¥226,00 | -3,42 % | ¥229,00 | ¥229,00 | ¥226,00 | 43,00K |
| 2026-06-08 | ¥234,00 | -0,85 % | ¥235,00 | ¥236,00 | ¥224,00 | 78,00K |
| 2026-06-05 | ¥236,00 | +3,06 % | ¥228,00 | ¥238,00 | ¥228,00 | 24,70K |
| 2026-06-04 | ¥229,00 | 0,00 % | ¥230,00 | ¥233,00 | ¥224,00 | 48,90K |
| 2026-06-03 | ¥229,00 | -3,38 % | ¥239,00 | ¥239,00 | ¥228,00 | 48,30K |
| 2026-06-02 | ¥237,00 | -4,82 % | ¥251,00 | ¥251,00 | ¥234,00 | 51,20K |
| 2026-06-01 | ¥249,00 | -2,73 % | ¥256,00 | ¥256,00 | ¥238,00 | 66,90K |
| 2026-05-29 | ¥256,00 | +3,23 % | ¥248,00 | ¥258,00 | ¥248,00 | 44,90K |
| 2026-05-28 | ¥248,00 | +0,81 % | ¥245,00 | ¥248,00 | ¥242,00 | 32,00K |
| 2026-05-27 | ¥246,00 | -1,20 % | ¥250,00 | ¥264,00 | ¥241,00 | 157,20K |
| 2026-05-26 | ¥249,00 | +9,69 % | ¥228,00 | ¥255,00 | ¥227,00 | 257,40K |
| 2026-05-25 | ¥227,00 | -0,87 % | ¥229,00 | ¥230,00 | ¥225,00 | 52,40K |
| 2026-05-22 | ¥229,00 | 0,00 % | ¥227,00 | ¥230,00 | ¥226,00 | 34,50K |