Matching Service Japan Co.,Ltd. 6539
TSE · Japan · Kommerzielle Dienstleistungen
¥968,00-19,00 (-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 | ¥968,00 | -1,93 % | ¥980,00 | ¥980,00 | ¥968,00 | 17,30K |
| 2026-10-01 | ¥987,00 | +0,61 % | ¥978,00 | ¥987,00 | ¥977,00 | 24,60K |
| 2026-09-30 | ¥981,00 | 0,00 % | ¥980,00 | ¥985,00 | ¥978,00 | 31,70K |
| 2026-09-29 | ¥981,00 | -1,21 % | ¥985,00 | ¥986,00 | ¥980,00 | 33,10K |
| 2026-09-28 | ¥993,00 | +0,10 % | ¥992,00 | ¥994,00 | ¥986,00 | 44,20K |
| 2026-09-25 | ¥992,00 | -0,40 % | ¥998,00 | ¥999,00 | ¥988,00 | 39,70K |
| 2026-09-24 | ¥996,00 | -0,80 % | ¥999,00 | ¥1.003,00 | ¥994,00 | 37,30K |
| 2026-09-18 | ¥1.004,00 | -0,40 % | ¥998,00 | ¥1.004,00 | ¥998,00 | 23,20K |
| 2026-09-17 | ¥1.008,00 | +1,20 % | ¥992,00 | ¥1.008,00 | ¥992,00 | 39,40K |
| 2026-09-16 | ¥996,00 | -0,40 % | ¥997,00 | ¥1.002,00 | ¥995,00 | 16,80K |
| 2026-09-15 | ¥1.000,00 | +0,40 % | ¥992,00 | ¥1.001,00 | ¥992,00 | 25,40K |
| 2026-09-14 | ¥996,00 | +1,01 % | ¥990,00 | ¥998,00 | ¥989,00 | 27,80K |
| 2026-09-11 | ¥986,00 | -0,40 % | ¥985,00 | ¥990,00 | ¥982,00 | 38,00K |
| 2026-09-10 | ¥990,00 | +0,30 % | ¥987,00 | ¥990,00 | ¥984,00 | 30,20K |
| 2026-09-09 | ¥987,00 | -1,00 % | ¥996,00 | ¥997,00 | ¥987,00 | 55,50K |
| 2026-09-08 | ¥997,00 | +0,10 % | ¥995,00 | ¥1.003,00 | ¥992,00 | 43,60K |
| 2026-09-07 | ¥996,00 | -0,80 % | ¥1.004,00 | ¥1.005,00 | ¥995,00 | 32,00K |
| 2026-09-04 | ¥1.004,00 | 0,00 % | ¥1.004,00 | ¥1.006,00 | ¥1.000,00 | 25,60K |
| 2026-09-03 | ¥1.004,00 | -0,10 % | ¥1.002,00 | ¥1.009,00 | ¥1.001,00 | 21,50K |
| 2026-09-02 | ¥1.005,00 | 0,00 % | ¥1.004,00 | ¥1.014,00 | ¥1.000,00 | 66,20K |
| 2026-09-01 | ¥1.005,00 | -0,99 % | ¥1.011,00 | ¥1.017,00 | ¥1.001,00 | 71,30K |
| 2026-08-31 | ¥1.015,00 | -0,29 % | ¥1.014,00 | ¥1.017,00 | ¥1.007,00 | 28,50K |
| 2026-08-28 | ¥1.018,00 | -0,10 % | ¥1.012,00 | ¥1.018,00 | ¥1.012,00 | 28,80K |
| 2026-08-27 | ¥1.019,00 | +0,59 % | ¥1.008,00 | ¥1.019,00 | ¥1.005,00 | 65,70K |
| 2026-08-26 | ¥1.013,00 | -0,20 % | ¥1.015,00 | ¥1.019,00 | ¥1.010,00 | 23,00K |
| 2026-08-25 | ¥1.015,00 | +0,10 % | ¥1.017,00 | ¥1.018,00 | ¥1.011,00 | 29,50K |
| 2026-08-24 | ¥1.014,00 | 0,00 % | ¥1.015,00 | ¥1.017,00 | ¥1.009,00 | 33,20K |
| 2026-08-21 | ¥1.014,00 | +0,10 % | ¥1.007,00 | ¥1.014,00 | ¥1.005,00 | 31,70K |
| 2026-08-20 | ¥1.013,00 | +1,00 % | ¥1.003,00 | ¥1.013,00 | ¥1.002,00 | 55,40K |
| 2026-08-19 | ¥1.003,00 | -1,18 % | ¥1.016,00 | ¥1.016,00 | ¥1.003,00 | 58,20K |
| 2026-08-18 | ¥1.015,00 | +0,69 % | ¥1.008,00 | ¥1.016,00 | ¥1.006,00 | 57,60K |
| 2026-08-17 | ¥1.008,00 | +0,40 % | ¥1.008,00 | ¥1.015,00 | ¥1.001,00 | 125,10K |
| 2026-08-14 | ¥1.004,00 | +1,52 % | ¥990,00 | ¥1.005,00 | ¥986,00 | 76,80K |
| 2026-08-13 | ¥989,00 | +0,41 % | ¥988,00 | ¥999,00 | ¥984,00 | 64,50K |
| 2026-08-12 | ¥985,00 | +1,23 % | ¥980,00 | ¥986,00 | ¥980,00 | 31,30K |
| 2026-08-10 | ¥973,00 | -0,10 % | ¥980,00 | ¥983,00 | ¥973,00 | 36,50K |
| 2026-08-07 | ¥974,00 | +0,62 % | ¥966,00 | ¥975,00 | ¥965,00 | 31,30K |
| 2026-08-06 | ¥968,00 | +0,31 % | ¥965,00 | ¥973,00 | ¥964,00 | 53,50K |
| 2026-08-05 | ¥965,00 | -0,72 % | ¥966,00 | ¥972,00 | ¥963,00 | 28,30K |
| 2026-08-04 | ¥972,00 | -0,72 % | ¥979,00 | ¥979,00 | ¥970,00 | 25,30K |
| 2026-08-03 | ¥979,00 | -1,21 % | ¥989,00 | ¥989,00 | ¥977,00 | 36,60K |
| 2026-07-31 | ¥991,00 | -1,20 % | ¥998,00 | ¥1.004,00 | ¥987,00 | 45,30K |
| 2026-07-30 | ¥1.003,00 | -0,69 % | ¥1.006,00 | ¥1.009,00 | ¥998,00 | 88,40K |
| 2026-07-29 | ¥1.010,00 | +1,41 % | ¥996,00 | ¥1.013,00 | ¥992,00 | 88,40K |
| 2026-07-28 | ¥996,00 | -0,30 % | ¥994,00 | ¥999,00 | ¥988,00 | 40,20K |
| 2026-07-27 | ¥999,00 | +1,42 % | ¥984,00 | ¥999,00 | ¥984,00 | 55,70K |
| 2026-07-24 | ¥985,00 | +0,41 % | ¥979,00 | ¥985,00 | ¥973,00 | 32,70K |
| 2026-07-23 | ¥981,00 | -0,41 % | ¥982,00 | ¥985,00 | ¥980,00 | 26,70K |
| 2026-07-22 | ¥985,00 | +0,92 % | ¥976,00 | ¥985,00 | ¥969,00 | 47,40K |
| 2026-07-21 | ¥976,00 | -0,61 % | ¥981,00 | ¥989,00 | ¥974,00 | 44,40K |
| 2026-07-17 | ¥982,00 | +0,10 % | ¥983,00 | ¥990,00 | ¥978,00 | 80,30K |
| 2026-07-16 | ¥981,00 | -0,20 % | ¥987,00 | ¥988,00 | ¥979,00 | 31,60K |
| 2026-07-15 | ¥983,00 | +0,41 % | ¥979,00 | ¥984,00 | ¥976,00 | 27,60K |
| 2026-07-14 | ¥979,00 | +0,10 % | ¥984,00 | ¥989,00 | ¥979,00 | 23,30K |
| 2026-07-13 | ¥978,00 | -0,71 % | ¥985,00 | ¥988,00 | ¥976,00 | 39,50K |
| 2026-07-10 | ¥985,00 | +0,82 % | ¥976,00 | ¥985,00 | ¥975,00 | 56,00K |
| 2026-07-09 | ¥977,00 | -0,71 % | ¥983,00 | ¥985,00 | ¥974,00 | 44,20K |
| 2026-07-08 | ¥984,00 | +1,13 % | ¥973,00 | ¥988,00 | ¥973,00 | 65,20K |
| 2026-07-07 | ¥973,00 | +1,35 % | ¥966,00 | ¥973,00 | ¥961,00 | 34,20K |
| 2026-07-06 | ¥960,00 | +0,21 % | ¥964,00 | ¥966,00 | ¥958,00 | 25,30K |
| 2026-07-03 | ¥958,00 | +0,21 % | ¥956,00 | ¥965,00 | ¥956,00 | 36,70K |
| 2026-07-02 | ¥956,00 | +1,38 % | ¥945,00 | ¥956,00 | ¥945,00 | 96,20K |
| 2026-07-01 | ¥943,00 | -0,53 % | ¥945,00 | ¥946,00 | ¥938,00 | 32,80K |
| 2026-06-30 | ¥948,00 | +0,11 % | ¥950,00 | ¥953,00 | ¥942,00 | 51,80K |
| 2026-06-29 | ¥947,00 | +1,18 % | ¥942,00 | ¥957,00 | ¥942,00 | 63,00K |
| 2026-06-26 | ¥936,00 | +0,43 % | ¥932,00 | ¥943,00 | ¥930,00 | 26,60K |
| 2026-06-25 | ¥932,00 | -1,27 % | ¥942,00 | ¥945,00 | ¥932,00 | 44,40K |
| 2026-06-24 | ¥944,00 | +0,85 % | ¥935,00 | ¥950,00 | ¥935,00 | 55,20K |
| 2026-06-23 | ¥936,00 | -0,32 % | ¥936,00 | ¥943,00 | ¥934,00 | 36,20K |
| 2026-06-22 | ¥939,00 | -0,74 % | ¥948,00 | ¥951,00 | ¥936,00 | 50,60K |
| 2026-06-19 | ¥946,00 | +0,32 % | ¥948,00 | ¥948,00 | ¥940,00 | 29,90K |
| 2026-06-18 | ¥943,00 | +0,21 % | ¥942,00 | ¥944,00 | ¥935,00 | 35,20K |
| 2026-06-17 | ¥941,00 | +0,11 % | ¥937,00 | ¥949,00 | ¥937,00 | 34,60K |
| 2026-06-16 | ¥940,00 | -0,53 % | ¥941,00 | ¥942,00 | ¥932,00 | 51,90K |
| 2026-06-15 | ¥945,00 | -0,32 % | ¥948,00 | ¥959,00 | ¥943,00 | 48,40K |
| 2026-06-12 | ¥948,00 | 0,00 % | ¥950,00 | ¥950,00 | ¥944,00 | 47,60K |
| 2026-06-11 | ¥948,00 | +0,64 % | ¥944,00 | ¥949,00 | ¥939,00 | 53,60K |
| 2026-06-10 | ¥942,00 | +0,64 % | ¥935,00 | ¥943,00 | ¥934,00 | 42,00K |
| 2026-06-09 | ¥936,00 | +0,54 % | ¥935,00 | ¥941,00 | ¥929,00 | 38,50K |
| 2026-06-08 | ¥931,00 | +0,22 % | ¥929,00 | ¥939,00 | ¥926,00 | 63,30K |
| 2026-06-05 | ¥929,00 | +1,75 % | ¥919,00 | ¥932,00 | ¥916,00 | 98,20K |
| 2026-06-04 | ¥913,00 | -0,87 % | ¥915,00 | ¥917,00 | ¥911,00 | 49,80K |
| 2026-06-03 | ¥921,00 | 0,00 % | ¥925,00 | ¥926,00 | ¥918,00 | 46,40K |
| 2026-06-02 | ¥921,00 | -0,54 % | ¥926,00 | ¥926,00 | ¥916,00 | 57,40K |
| 2026-06-01 | ¥926,00 | -0,22 % | ¥929,00 | ¥932,00 | ¥921,00 | 97,20K |
| 2026-05-29 | ¥928,00 | 0,00 % | ¥924,00 | ¥936,00 | ¥924,00 | 55,60K |
| 2026-05-28 | ¥928,00 | +0,11 % | ¥925,00 | ¥928,00 | ¥921,00 | 39,70K |
| 2026-05-27 | ¥927,00 | +1,31 % | ¥915,00 | ¥927,00 | ¥912,00 | 62,70K |
| 2026-05-26 | ¥915,00 | 0,00 % | ¥910,00 | ¥920,00 | ¥910,00 | 41,50K |
| 2026-05-25 | ¥915,00 | -1,72 % | ¥931,00 | ¥931,00 | ¥910,00 | 75,20K |