CORREC HOLDINGS Inc. 6578
TSE · Japan · Technologiedienstleistungen
¥480,000,00 (0,00 %)
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 | ¥480,00 | 0,00 % | ¥480,00 | ¥481,00 | ¥479,00 | 1,30K |
| 2026-10-01 | ¥480,00 | -1,03 % | ¥481,00 | ¥481,00 | ¥480,00 | 1,30K |
| 2026-09-30 | ¥485,00 | +0,83 % | ¥484,00 | ¥485,00 | ¥481,00 | 1,70K |
| 2026-09-29 | ¥481,00 | 0,00 % | ¥480,00 | ¥481,00 | ¥473,00 | 4,80K |
| 2026-09-28 | ¥481,00 | +0,21 % | ¥488,00 | ¥488,00 | ¥481,00 | 5,40K |
| 2026-09-25 | ¥480,00 | +0,21 % | ¥478,00 | ¥487,00 | ¥471,00 | 4,80K |
| 2026-09-24 | ¥479,00 | +3,23 % | ¥480,00 | ¥484,00 | ¥470,00 | 15,10K |
| 2026-09-18 | ¥464,00 | +1,09 % | ¥459,00 | ¥464,00 | ¥459,00 | 1,80K |
| 2026-09-17 | ¥459,00 | 0,00 % | ¥460,00 | ¥462,00 | ¥457,00 | 2,10K |
| 2026-09-16 | ¥459,00 | +0,22 % | ¥455,00 | ¥459,00 | ¥455,00 | 1,40K |
| 2026-09-15 | ¥458,00 | +0,66 % | ¥456,00 | ¥460,00 | ¥455,00 | 2,70K |
| 2026-09-14 | ¥455,00 | -1,09 % | ¥460,00 | ¥460,00 | ¥455,00 | 4,70K |
| 2026-09-11 | ¥460,00 | -1,29 % | ¥466,00 | ¥468,00 | ¥459,00 | 2,10K |
| 2026-09-10 | ¥466,00 | -0,21 % | ¥467,00 | ¥467,00 | ¥456,00 | 6,10K |
| 2026-09-09 | ¥467,00 | -0,64 % | ¥470,00 | ¥470,00 | ¥467,00 | 2,70K |
| 2026-09-08 | ¥470,00 | 0,00 % | ¥470,00 | ¥472,00 | ¥470,00 | 2,10K |
| 2026-09-07 | ¥470,00 | -2,49 % | ¥482,00 | ¥482,00 | ¥470,00 | 9,40K |
| 2026-09-04 | ¥482,00 | +1,69 % | ¥506,00 | ¥510,00 | ¥476,00 | 32,40K |
| 2026-09-03 | ¥474,00 | +0,64 % | ¥471,00 | ¥475,00 | ¥471,00 | 4,10K |
| 2026-09-02 | ¥471,00 | -1,88 % | ¥472,00 | ¥473,00 | ¥471,00 | 3,90K |
| 2026-09-01 | ¥480,00 | +1,48 % | ¥481,00 | ¥482,00 | ¥470,00 | 16,40K |
| 2026-08-31 | ¥473,00 | +0,42 % | ¥471,00 | ¥473,00 | ¥465,00 | 10,80K |
| 2026-08-28 | ¥471,00 | -7,65 % | ¥474,00 | ¥489,00 | ¥469,00 | 34,00K |
| 2026-08-27 | ¥510,00 | 0,00 % | ¥509,00 | ¥510,00 | ¥502,00 | 15,20K |
| 2026-08-26 | ¥510,00 | +1,19 % | ¥505,00 | ¥510,00 | ¥504,00 | 6,70K |
| 2026-08-25 | ¥504,00 | +0,60 % | ¥501,00 | ¥505,00 | ¥500,00 | 6,00K |
| 2026-08-24 | ¥501,00 | 0,00 % | ¥502,00 | ¥505,00 | ¥500,00 | 8,80K |
| 2026-08-21 | ¥501,00 | +0,20 % | ¥500,00 | ¥501,00 | ¥499,00 | 5,30K |
| 2026-08-20 | ¥500,00 | -0,20 % | ¥501,00 | ¥501,00 | ¥499,00 | 4,60K |
| 2026-08-19 | ¥501,00 | +0,20 % | ¥500,00 | ¥501,00 | ¥496,00 | 6,00K |
| 2026-08-18 | ¥500,00 | 0,00 % | ¥501,00 | ¥501,00 | ¥500,00 | 4,80K |
| 2026-08-17 | ¥500,00 | +0,40 % | ¥498,00 | ¥501,00 | ¥498,00 | 8,00K |
| 2026-08-14 | ¥498,00 | +0,81 % | ¥494,00 | ¥498,00 | ¥493,00 | 4,80K |
| 2026-08-13 | ¥494,00 | -1,20 % | ¥500,00 | ¥500,00 | ¥493,00 | 10,30K |
| 2026-08-12 | ¥500,00 | 0,00 % | ¥501,00 | ¥501,00 | ¥495,00 | 12,40K |
| 2026-08-10 | ¥500,00 | -0,20 % | ¥501,00 | ¥501,00 | ¥499,00 | 6,50K |
| 2026-08-07 | ¥501,00 | +0,20 % | ¥501,00 | ¥501,00 | ¥500,00 | 2,90K |
| 2026-08-06 | ¥500,00 | 0,00 % | ¥500,00 | ¥501,00 | ¥497,00 | 2,70K |
| 2026-08-05 | ¥500,00 | -0,20 % | ¥501,00 | ¥501,00 | ¥498,00 | 9,10K |
| 2026-08-04 | ¥501,00 | +0,40 % | ¥501,00 | ¥501,00 | ¥497,00 | 5,40K |
| 2026-08-03 | ¥499,00 | +0,60 % | ¥495,00 | ¥499,00 | ¥495,00 | 5,30K |
| 2026-07-31 | ¥496,00 | -0,20 % | ¥496,00 | ¥503,00 | ¥496,00 | 7,10K |
| 2026-07-30 | ¥497,00 | 0,00 % | ¥501,00 | ¥501,00 | ¥496,00 | 4,70K |
| 2026-07-29 | ¥497,00 | -0,20 % | ¥502,00 | ¥502,00 | ¥497,00 | 3,30K |
| 2026-07-28 | ¥498,00 | -0,20 % | ¥499,00 | ¥503,00 | ¥495,00 | 4,80K |
| 2026-07-27 | ¥499,00 | -0,80 % | ¥500,00 | ¥500,00 | ¥498,00 | 4,30K |
| 2026-07-24 | ¥503,00 | +0,60 % | ¥501,00 | ¥505,00 | ¥500,00 | 7,00K |
| 2026-07-23 | ¥500,00 | 0,00 % | ¥500,00 | ¥500,00 | ¥497,00 | 2,00K |
| 2026-07-22 | ¥500,00 | +0,60 % | ¥498,00 | ¥500,00 | ¥497,00 | 2,80K |
| 2026-07-21 | ¥497,00 | +1,02 % | ¥499,00 | ¥499,00 | ¥496,00 | 5,50K |
| 2026-07-17 | ¥492,00 | +1,23 % | ¥489,00 | ¥492,00 | ¥485,00 | 5,30K |
| 2026-07-16 | ¥486,00 | +0,83 % | ¥483,00 | ¥489,00 | ¥475,00 | 5,40K |
| 2026-07-15 | ¥482,00 | -0,62 % | ¥485,00 | ¥487,00 | ¥480,00 | 5,60K |
| 2026-07-14 | ¥485,00 | -1,02 % | ¥489,00 | ¥491,00 | ¥485,00 | 4,20K |
| 2026-07-13 | ¥490,00 | +0,41 % | ¥494,00 | ¥495,00 | ¥490,00 | 2,20K |
| 2026-07-10 | ¥488,00 | -0,61 % | ¥491,00 | ¥491,00 | ¥488,00 | 2,90K |
| 2026-07-09 | ¥491,00 | +2,08 % | ¥488,00 | ¥491,00 | ¥481,00 | 5,10K |
| 2026-07-08 | ¥481,00 | 0,00 % | ¥481,00 | ¥485,00 | ¥480,00 | 4,10K |
| 2026-07-07 | ¥481,00 | -3,22 % | ¥499,00 | ¥499,00 | ¥481,00 | 9,20K |
| 2026-07-06 | ¥497,00 | +2,47 % | ¥488,00 | ¥497,00 | ¥486,00 | 6,20K |
| 2026-07-03 | ¥485,00 | +1,04 % | ¥480,00 | ¥486,00 | ¥476,00 | 8,10K |
| 2026-07-02 | ¥480,00 | +0,63 % | ¥477,00 | ¥480,00 | ¥476,00 | 3,10K |
| 2026-07-01 | ¥477,00 | +1,06 % | ¥475,00 | ¥477,00 | ¥471,00 | 5,20K |
| 2026-06-30 | ¥472,00 | +0,43 % | ¥472,00 | ¥473,00 | ¥470,00 | 5,80K |
| 2026-06-29 | ¥470,00 | +2,40 % | ¥464,00 | ¥470,00 | ¥460,00 | 6,30K |
| 2026-06-26 | ¥459,00 | 0,00 % | ¥458,00 | ¥461,00 | ¥455,00 | 2,20K |
| 2026-06-25 | ¥459,00 | +1,10 % | ¥457,00 | ¥462,00 | ¥456,00 | 2,30K |
| 2026-06-24 | ¥454,00 | -1,52 % | ¥461,00 | ¥464,00 | ¥454,00 | 3,00K |
| 2026-06-23 | ¥461,00 | +1,77 % | ¥455,00 | ¥461,00 | ¥450,00 | 6,30K |
| 2026-06-22 | ¥453,00 | +1,34 % | ¥447,00 | ¥453,00 | ¥447,00 | 4,10K |
| 2026-06-19 | ¥447,00 | +0,45 % | ¥445,00 | ¥447,00 | ¥443,00 | 3,50K |
| 2026-06-18 | ¥445,00 | -0,67 % | ¥448,00 | ¥449,00 | ¥444,00 | 3,70K |
| 2026-06-17 | ¥448,00 | +0,22 % | ¥447,00 | ¥448,00 | ¥441,00 | 3,70K |
| 2026-06-16 | ¥447,00 | +0,22 % | ¥448,00 | ¥450,00 | ¥445,00 | 4,00K |
| 2026-06-15 | ¥446,00 | +1,59 % | ¥447,00 | ¥449,00 | ¥441,00 | 5,60K |
| 2026-06-12 | ¥439,00 | +4,03 % | ¥426,00 | ¥450,00 | ¥426,00 | 7,20K |
| 2026-06-11 | ¥422,00 | -1,86 % | ¥425,00 | ¥435,00 | ¥422,00 | 2,50K |
| 2026-06-10 | ¥430,00 | +0,23 % | ¥431,00 | ¥433,00 | ¥420,00 | 2,60K |
| 2026-06-09 | ¥429,00 | -0,23 % | ¥430,00 | ¥438,00 | ¥419,00 | 9,00K |
| 2026-06-08 | ¥430,00 | -0,92 % | ¥434,00 | ¥440,00 | ¥430,00 | 6,10K |
| 2026-06-05 | ¥434,00 | +0,46 % | ¥437,00 | ¥443,00 | ¥433,00 | 3,50K |
| 2026-06-04 | ¥432,00 | -1,37 % | ¥438,00 | ¥438,00 | ¥430,00 | 3,20K |
| 2026-06-03 | ¥438,00 | +0,23 % | ¥444,00 | ¥444,00 | ¥437,00 | 3,00K |
| 2026-06-02 | ¥437,00 | +1,16 % | ¥432,00 | ¥437,00 | ¥418,00 | 5,40K |
| 2026-06-01 | ¥432,00 | -2,70 % | ¥449,00 | ¥449,00 | ¥430,00 | 11,60K |
| 2026-05-29 | ¥444,00 | +1,83 % | ¥436,00 | ¥444,00 | ¥436,00 | 4,30K |
| 2026-05-28 | ¥436,00 | -0,23 % | ¥437,00 | ¥440,00 | ¥436,00 | 3,80K |
| 2026-05-27 | ¥437,00 | +0,23 % | ¥438,00 | ¥439,00 | ¥431,00 | 8,10K |
| 2026-05-26 | ¥436,00 | +0,23 % | ¥435,00 | ¥438,00 | ¥435,00 | 2,30K |
| 2026-05-25 | ¥435,00 | +0,93 % | ¥436,00 | ¥436,00 | ¥431,00 | 2,80K |