Convano, Inc. 6574
TSE · Japan · Verbraucherdienstleistungen
¥124,00-1,00 (-0,80 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥124,00 | -0,80 % | ¥124,00 | ¥127,00 | ¥123,00 | 792,90K |
| 2026-10-01 | ¥125,00 | -3,10 % | ¥128,00 | ¥130,00 | ¥125,00 | 687,20K |
| 2026-09-30 | ¥129,00 | +7,50 % | ¥121,00 | ¥131,00 | ¥120,00 | 1,78M |
| 2026-09-29 | ¥120,00 | 0,00 % | ¥119,00 | ¥121,00 | ¥116,00 | 404,00K |
| 2026-09-28 | ¥120,00 | -2,44 % | ¥123,00 | ¥123,00 | ¥120,00 | 349,60K |
| 2026-09-25 | ¥123,00 | -0,81 % | ¥124,00 | ¥124,00 | ¥121,00 | 329,60K |
| 2026-09-24 | ¥124,00 | +0,81 % | ¥123,00 | ¥124,00 | ¥119,00 | 685,40K |
| 2026-09-18 | ¥123,00 | +5,13 % | ¥117,00 | ¥123,00 | ¥116,00 | 893,20K |
| 2026-09-17 | ¥117,00 | 0,00 % | ¥117,00 | ¥118,00 | ¥116,00 | 226,30K |
| 2026-09-16 | ¥117,00 | +2,63 % | ¥117,00 | ¥118,00 | ¥115,00 | 588,80K |
| 2026-09-15 | ¥114,00 | 0,00 % | ¥115,00 | ¥116,00 | ¥113,00 | 286,90K |
| 2026-09-14 | ¥114,00 | +2,70 % | ¥111,00 | ¥115,00 | ¥111,00 | 540,20K |
| 2026-09-11 | ¥111,00 | -0,89 % | ¥111,00 | ¥112,00 | ¥104,00 | 977,30K |
| 2026-09-10 | ¥112,00 | 0,00 % | ¥111,00 | ¥113,00 | ¥111,00 | 212,10K |
| 2026-09-09 | ¥112,00 | -4,27 % | ¥117,00 | ¥119,00 | ¥112,00 | 894,80K |
| 2026-09-08 | ¥117,00 | -2,50 % | ¥119,00 | ¥121,00 | ¥117,00 | 327,60K |
| 2026-09-07 | ¥120,00 | -0,83 % | ¥122,00 | ¥122,00 | ¥119,00 | 509,50K |
| 2026-09-04 | ¥121,00 | -0,82 % | ¥123,00 | ¥126,00 | ¥120,00 | 930,70K |
| 2026-09-03 | ¥122,00 | 0,00 % | ¥121,00 | ¥125,00 | ¥121,00 | 757,30K |
| 2026-09-02 | ¥122,00 | +1,67 % | ¥120,00 | ¥122,00 | ¥118,00 | 526,10K |
| 2026-09-01 | ¥120,00 | -0,83 % | ¥120,00 | ¥123,00 | ¥119,00 | 892,20K |
| 2026-08-31 | ¥121,00 | +6,14 % | ¥118,00 | ¥122,00 | ¥115,00 | 1,62M |
| 2026-08-28 | ¥114,00 | +2,70 % | ¥111,00 | ¥117,00 | ¥111,00 | 957,70K |
| 2026-08-27 | ¥111,00 | -0,89 % | ¥111,00 | ¥115,00 | ¥109,00 | 990,20K |
| 2026-08-26 | ¥112,00 | -5,88 % | ¥118,00 | ¥120,00 | ¥112,00 | 1,37M |
| 2026-08-25 | ¥119,00 | -5,56 % | ¥121,00 | ¥123,00 | ¥117,00 | 3,12M |
| 2026-08-24 | ¥126,00 | +10,53 % | ¥116,00 | ¥140,00 | ¥115,00 | 14,44M |
| 2026-08-21 | ¥114,00 | -1,72 % | ¥116,00 | ¥118,00 | ¥110,00 | 1,72M |
| 2026-08-20 | ¥116,00 | +6,42 % | ¥110,00 | ¥117,00 | ¥108,00 | 1,72M |
| 2026-08-19 | ¥109,00 | -1,80 % | ¥110,00 | ¥114,00 | ¥107,00 | 1,08M |
| 2026-08-18 | ¥111,00 | 0,00 % | ¥108,00 | ¥118,00 | ¥107,00 | 3,38M |
| 2026-08-17 | ¥111,00 | +7,77 % | ¥105,00 | ¥114,00 | ¥105,00 | 3,66M |
| 2026-08-14 | ¥103,00 | +4,04 % | ¥98,00 | ¥105,00 | ¥95,00 | 4,26M |
| 2026-08-13 | ¥99,00 | +2,06 % | ¥98,00 | ¥100,00 | ¥97,00 | 1,02M |
| 2026-08-12 | ¥97,00 | +2,11 % | ¥96,00 | ¥99,00 | ¥95,00 | 883,70K |
| 2026-08-10 | ¥95,00 | +2,15 % | ¥93,00 | ¥96,00 | ¥92,00 | 590,70K |
| 2026-08-07 | ¥93,00 | 0,00 % | ¥91,00 | ¥94,00 | ¥91,00 | 387,70K |
| 2026-08-06 | ¥93,00 | -2,11 % | ¥94,00 | ¥95,00 | ¥92,00 | 526,40K |
| 2026-08-05 | ¥95,00 | +4,40 % | ¥89,00 | ¥96,00 | ¥89,00 | 1,37M |
| 2026-08-04 | ¥91,00 | +2,25 % | ¥87,00 | ¥92,00 | ¥87,00 | 827,10K |
| 2026-08-03 | ¥89,00 | +2,30 % | ¥86,00 | ¥90,00 | ¥83,00 | 1,34M |
| 2026-07-31 | ¥87,00 | +3,57 % | ¥85,00 | ¥88,00 | ¥85,00 | 453,20K |
| 2026-07-30 | ¥84,00 | 0,00 % | ¥84,00 | ¥86,00 | ¥84,00 | 306,10K |
| 2026-07-29 | ¥84,00 | -2,33 % | ¥87,00 | ¥87,00 | ¥84,00 | 501,60K |
| 2026-07-28 | ¥86,00 | -3,37 % | ¥88,00 | ¥89,00 | ¥86,00 | 434,80K |
| 2026-07-27 | ¥89,00 | +2,30 % | ¥89,00 | ¥90,00 | ¥88,00 | 220,90K |
| 2026-07-24 | ¥87,00 | -1,14 % | ¥89,00 | ¥91,00 | ¥86,00 | 1,46M |
| 2026-07-23 | ¥88,00 | 0,00 % | ¥88,00 | ¥90,00 | ¥87,00 | 187,60K |
| 2026-07-22 | ¥88,00 | -1,12 % | ¥88,00 | ¥92,00 | ¥87,00 | 820,30K |
| 2026-07-21 | ¥89,00 | +4,71 % | ¥87,00 | ¥90,00 | ¥84,00 | 464,60K |
| 2026-07-17 | ¥85,00 | -5,56 % | ¥90,00 | ¥91,00 | ¥84,00 | 1,01M |
| 2026-07-16 | ¥90,00 | -2,17 % | ¥91,00 | ¥93,00 | ¥89,00 | 444,00K |
| 2026-07-15 | ¥92,00 | +3,37 % | ¥89,00 | ¥93,00 | ¥87,00 | 923,10K |
| 2026-07-14 | ¥89,00 | +1,14 % | ¥87,00 | ¥90,00 | ¥87,00 | 458,20K |
| 2026-07-13 | ¥88,00 | -1,12 % | ¥88,00 | ¥91,00 | ¥87,00 | 866,00K |
| 2026-07-10 | ¥89,00 | +2,30 % | ¥88,00 | ¥89,00 | ¥87,00 | 315,40K |
| 2026-07-09 | ¥87,00 | 0,00 % | ¥86,00 | ¥89,00 | ¥86,00 | 196,80K |
| 2026-07-08 | ¥87,00 | -4,40 % | ¥89,00 | ¥90,00 | ¥86,00 | 1,10M |
| 2026-07-07 | ¥91,00 | -1,09 % | ¥92,00 | ¥93,00 | ¥89,00 | 631,10K |
| 2026-07-06 | ¥92,00 | +2,22 % | ¥90,00 | ¥94,00 | ¥89,00 | 1,37M |
| 2026-07-03 | ¥90,00 | +3,45 % | ¥88,00 | ¥91,00 | ¥87,00 | 1,16M |
| 2026-07-02 | ¥87,00 | +1,16 % | ¥84,00 | ¥89,00 | ¥84,00 | 664,80K |
| 2026-07-01 | ¥86,00 | -2,27 % | ¥86,00 | ¥86,00 | ¥84,00 | 651,20K |
| 2026-06-30 | ¥88,00 | +1,15 % | ¥87,00 | ¥89,00 | ¥86,00 | 583,90K |
| 2026-06-29 | ¥87,00 | +3,57 % | ¥84,00 | ¥89,00 | ¥84,00 | 892,30K |
| 2026-06-26 | ¥84,00 | -1,18 % | ¥85,00 | ¥85,00 | ¥82,00 | 599,30K |
| 2026-06-25 | ¥85,00 | +1,19 % | ¥86,00 | ¥87,00 | ¥84,00 | 606,90K |
| 2026-06-24 | ¥84,00 | -1,18 % | ¥85,00 | ¥87,00 | ¥84,00 | 462,20K |
| 2026-06-23 | ¥85,00 | -3,41 % | ¥86,00 | ¥87,00 | ¥84,00 | 795,30K |
| 2026-06-22 | ¥88,00 | +6,02 % | ¥84,00 | ¥91,00 | ¥84,00 | 1,12M |
| 2026-06-19 | ¥83,00 | -6,74 % | ¥88,00 | ¥88,00 | ¥83,00 | 922,40K |
| 2026-06-18 | ¥89,00 | +3,49 % | ¥86,00 | ¥90,00 | ¥85,00 | 797,00K |
| 2026-06-17 | ¥86,00 | -2,27 % | ¥87,00 | ¥88,00 | ¥85,00 | 468,40K |
| 2026-06-16 | ¥88,00 | +6,02 % | ¥82,00 | ¥88,00 | ¥78,00 | 3,23M |
| 2026-06-15 | ¥83,00 | -2,35 % | ¥85,00 | ¥86,00 | ¥81,00 | 1,17M |
| 2026-06-12 | ¥85,00 | +1,19 % | ¥85,00 | ¥86,00 | ¥80,00 | 1,14M |
| 2026-06-11 | ¥84,00 | +2,44 % | ¥83,00 | ¥85,00 | ¥80,00 | 1,73M |
| 2026-06-10 | ¥82,00 | -3,53 % | ¥84,00 | ¥84,00 | ¥80,00 | 1,42M |
| 2026-06-09 | ¥85,00 | 0,00 % | ¥86,00 | ¥87,00 | ¥83,00 | 1,03M |
| 2026-06-08 | ¥85,00 | -4,49 % | ¥88,00 | ¥89,00 | ¥84,00 | 1,51M |
| 2026-06-05 | ¥89,00 | +1,14 % | ¥89,00 | ¥92,00 | ¥88,00 | 1,09M |
| 2026-06-04 | ¥88,00 | 0,00 % | ¥86,00 | ¥91,00 | ¥86,00 | 1,18M |
| 2026-06-03 | ¥88,00 | -2,22 % | ¥90,00 | ¥90,00 | ¥83,00 | 1,86M |
| 2026-06-02 | ¥90,00 | -3,23 % | ¥92,00 | ¥94,00 | ¥89,00 | 2,79M |
| 2026-06-01 | ¥93,00 | -8,82 % | ¥107,00 | ¥109,00 | ¥91,00 | 6,37M |
| 2026-05-29 | ¥102,00 | +0,99 % | ¥102,00 | ¥104,00 | ¥101,00 | 474,10K |
| 2026-05-28 | ¥101,00 | +2,02 % | ¥100,00 | ¥102,00 | ¥99,00 | 1,08M |
| 2026-05-27 | ¥99,00 | -2,94 % | ¥103,00 | ¥103,00 | ¥99,00 | 849,80K |
| 2026-05-26 | ¥102,00 | -7,27 % | ¥108,00 | ¥108,00 | ¥99,00 | 2,75M |
| 2026-05-25 | ¥110,00 | +11,11 % | ¥103,00 | ¥112,00 | ¥101,00 | 4,64M |