EBRAINS,INC. 6599
TSE · Japan · Elektronische Technologie
¥4.555,00+20,00 (+0,44 %)
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 | ¥4.535,00 | 0,00 % | ¥4.530,00 | ¥4.560,00 | ¥4.400,00 | 10,10K |
| 2026-09-30 | ¥4.535,00 | -0,33 % | ¥4.690,00 | ¥4.690,00 | ¥4.430,00 | 18,50K |
| 2026-09-29 | ¥4.550,00 | +4,12 % | ¥4.340,00 | ¥4.625,00 | ¥4.330,00 | 25,10K |
| 2026-09-28 | ¥4.370,00 | -1,13 % | ¥4.480,00 | ¥4.500,00 | ¥4.300,00 |
| 17,60K |
| 2026-09-25 | ¥4.420,00 | +2,08 % | ¥4.345,00 | ¥4.500,00 | ¥4.205,00 | 25,40K |
| 2026-09-24 | ¥4.330,00 | +6,39 % | ¥4.210,00 | ¥4.330,00 | ¥4.165,00 | 20,70K |
| 2026-09-18 | ¥4.070,00 | +0,62 % | ¥4.050,00 | ¥4.120,00 | ¥4.000,00 | 14,10K |
| 2026-09-17 | ¥4.045,00 | +3,06 % | ¥3.930,00 | ¥4.060,00 | ¥3.930,00 | 12,30K |
| 2026-09-16 | ¥3.925,00 | +1,95 % | ¥3.880,00 | ¥3.975,00 | ¥3.805,00 | 11,80K |
| 2026-09-15 | ¥3.850,00 | +2,26 % | ¥3.710,00 | ¥3.850,00 | ¥3.650,00 | 4,30K |
| 2026-09-14 | ¥3.765,00 | 0,00 % | ¥3.835,00 | ¥3.835,00 | ¥3.615,00 | 4,20K |
| 2026-09-11 | ¥3.765,00 | -1,83 % | ¥3.695,00 | ¥3.815,00 | ¥3.695,00 | 4,30K |
| 2026-09-10 | ¥3.835,00 | +1,99 % | ¥3.760,00 | ¥3.835,00 | ¥3.625,00 | 2,70K |
| 2026-09-09 | ¥3.760,00 | -1,31 % | ¥3.760,00 | ¥3.870,00 | ¥3.715,00 | 4,20K |
| 2026-09-08 | ¥3.810,00 | -3,79 % | ¥3.950,00 | ¥3.950,00 | ¥3.795,00 | 9,20K |
| 2026-09-07 | ¥3.960,00 | +5,18 % | ¥3.770,00 | ¥3.960,00 | ¥3.750,00 | 21,40K |
| 2026-09-04 | ¥3.765,00 | +3,29 % | ¥3.695,00 | ¥3.765,00 | ¥3.560,00 | 18,00K |
| 2026-09-03 | ¥3.645,00 | +8,97 % | ¥3.415,00 | ¥3.660,00 | ¥3.415,00 | 28,70K |
| 2026-09-02 | ¥3.345,00 | -2,90 % | ¥3.375,00 | ¥3.445,00 | ¥3.345,00 | 3,60K |
| 2026-09-01 | ¥3.445,00 | +1,32 % | ¥3.370,00 | ¥3.445,00 | ¥3.370,00 | 1,80K |
| 2026-08-31 | ¥3.400,00 | +1,19 % | ¥3.330,00 | ¥3.410,00 | ¥3.325,00 | 2,10K |
| 2026-08-28 | ¥3.360,00 | -0,30 % | ¥3.300,00 | ¥3.425,00 | ¥3.300,00 | 1,00K |
| 2026-08-27 | ¥3.370,00 | -0,88 % | ¥3.345,00 | ¥3.440,00 | ¥3.345,00 | 2,80K |
| 2026-08-26 | ¥3.400,00 | +7,09 % | ¥3.290,00 | ¥3.400,00 | ¥3.215,00 | 6,00K |
| 2026-08-25 | ¥3.175,00 | -2,16 % | ¥3.175,00 | ¥3.175,00 | ¥3.175,00 | 100 |
| 2026-08-24 | ¥3.245,00 | +1,88 % | ¥3.255,00 | ¥3.255,00 | ¥3.165,00 | 3,00K |
| 2026-08-21 | ¥3.185,00 | -4,35 % | ¥3.185,00 | ¥3.185,00 | ¥3.185,00 | 100 |
| 2026-08-20 | ¥3.330,00 | +4,39 % | ¥3.190,00 | ¥3.330,00 | ¥3.155,00 | 1,70K |
| 2026-08-19 | ¥3.190,00 | -4,78 % | ¥3.260,00 | ¥3.260,00 | ¥3.185,00 | 4,90K |
| 2026-08-18 | ¥3.350,00 | -2,47 % | ¥3.465,00 | ¥3.465,00 | ¥3.350,00 | 1,50K |
| 2026-08-17 | ¥3.435,00 | +0,15 % | ¥3.545,00 | ¥3.545,00 | ¥3.385,00 | 3,40K |
| 2026-08-14 | ¥3.430,00 | -0,72 % | ¥3.460,00 | ¥3.535,00 | ¥3.295,00 | 21,30K |
| 2026-08-13 | ¥3.455,00 | +3,60 % | ¥3.345,00 | ¥3.500,00 | ¥3.345,00 | 20,70K |
| 2026-08-12 | ¥3.335,00 | +2,77 % | ¥3.220,00 | ¥3.335,00 | ¥3.220,00 | 2,90K |
| 2026-08-10 | ¥3.245,00 | +3,34 % | ¥3.160,00 | ¥3.245,00 | ¥3.160,00 | 1,90K |
| 2026-08-07 | ¥3.140,00 | -2,48 % | ¥3.200,00 | ¥3.235,00 | ¥3.140,00 | 1,20K |
| 2026-08-06 | ¥3.220,00 | -1,53 % | ¥3.200,00 | ¥3.260,00 | ¥3.185,00 | 1,50K |
| 2026-08-05 | ¥3.270,00 | +9,00 % | ¥3.025,00 | ¥3.285,00 | ¥3.025,00 | 7,30K |
| 2026-08-04 | ¥3.000,00 | +3,09 % | ¥2.920,00 | ¥3.000,00 | ¥2.920,00 | 1,50K |
| 2026-08-03 | ¥2.910,00 | -2,55 % | ¥2.952,00 | ¥2.952,00 | ¥2.850,00 | 4,10K |
| 2026-07-31 | ¥2.986,00 | +3,54 % | ¥2.929,00 | ¥2.993,00 | ¥2.893,00 | 1,20K |
| 2026-07-30 | ¥2.884,00 | -0,10 % | ¥2.887,00 | ¥2.887,00 | ¥2.837,00 | 2,80K |
| 2026-07-29 | ¥2.887,00 | -0,59 % | ¥2.890,00 | ¥2.940,00 | ¥2.790,00 | 5,00K |
| 2026-07-28 | ¥2.904,00 | -3,10 % | ¥2.897,00 | ¥2.947,00 | ¥2.897,00 | 800 |
| 2026-07-27 | ¥2.997,00 | +1,94 % | ¥2.949,00 | ¥2.997,00 | ¥2.941,00 | 1,30K |
| 2026-07-24 | ¥2.940,00 | -2,00 % | ¥3.045,00 | ¥3.045,00 | ¥2.900,00 | 2,10K |
| 2026-07-23 | ¥3.000,00 | -0,99 % | ¥3.100,00 | ¥3.100,00 | ¥3.000,00 | 600 |
| 2026-07-22 | ¥3.030,00 | -0,49 % | ¥2.975,00 | ¥3.090,00 | ¥2.975,00 | 3,10K |
| 2026-07-21 | ¥3.045,00 | +4,78 % | ¥2.856,00 | ¥3.045,00 | ¥2.850,00 | 6,40K |
| 2026-07-17 | ¥2.906,00 | -5,03 % | ¥3.030,00 | ¥3.035,00 | ¥2.810,00 | 5,40K |
| 2026-07-16 | ¥3.060,00 | -2,24 % | ¥3.065,00 | ¥3.070,00 | ¥3.060,00 | 800 |
| 2026-07-15 | ¥3.130,00 | +3,64 % | ¥3.035,00 | ¥3.130,00 | ¥3.035,00 | 1,00K |
| 2026-07-14 | ¥3.020,00 | +1,00 % | ¥3.035,00 | ¥3.045,00 | ¥3.020,00 | 1,10K |
| 2026-07-13 | ¥2.990,00 | -1,64 % | ¥3.030,00 | ¥3.040,00 | ¥2.990,00 | 3,20K |
| 2026-07-10 | ¥3.040,00 | 0,00 % | ¥3.110,00 | ¥3.110,00 | ¥3.000,00 | 1,30K |
| 2026-07-09 | ¥3.040,00 | 0,00 % | ¥3.010,00 | ¥3.045,00 | ¥2.990,00 | 1,70K |
| 2026-07-08 | ¥3.040,00 | -2,88 % | ¥3.095,00 | ¥3.095,00 | ¥3.020,00 | 600 |
| 2026-07-07 | ¥3.130,00 | -3,40 % | ¥3.250,00 | ¥3.265,00 | ¥3.080,00 | 4,60K |
| 2026-07-06 | ¥3.240,00 | +5,37 % | ¥3.140,00 | ¥3.275,00 | ¥3.075,00 | 7,10K |
| 2026-07-03 | ¥3.075,00 | +2,16 % | ¥2.960,00 | ¥3.105,00 | ¥2.951,00 | 3,80K |
| 2026-07-02 | ¥3.010,00 | -1,31 % | ¥3.005,00 | ¥3.060,00 | ¥2.970,00 | 3,20K |
| 2026-07-01 | ¥3.050,00 | -1,29 % | ¥3.080,00 | ¥3.095,00 | ¥2.990,00 | 5,50K |
| 2026-06-30 | ¥3.090,00 | +1,98 % | ¥3.100,00 | ¥3.120,00 | ¥3.045,00 | 600 |
| 2026-06-29 | ¥3.030,00 | -5,75 % | ¥3.160,00 | ¥3.215,00 | ¥2.972,00 | 6,60K |
| 2026-06-26 | ¥3.215,00 | -0,77 % | ¥3.200,00 | ¥3.295,00 | ¥3.110,00 | 7,20K |
| 2026-06-25 | ¥3.240,00 | +4,52 % | ¥3.090,00 | ¥3.240,00 | ¥3.090,00 | 5,00K |
| 2026-06-24 | ¥3.100,00 | -0,80 % | ¥3.060,00 | ¥3.125,00 | ¥3.060,00 | 1,40K |
| 2026-06-23 | ¥3.125,00 | -3,99 % | ¥3.250,00 | ¥3.250,00 | ¥3.125,00 | 3,70K |
| 2026-06-22 | ¥3.255,00 | +0,77 % | ¥3.290,00 | ¥3.335,00 | ¥3.255,00 | 2,50K |
| 2026-06-19 | ¥3.230,00 | +2,54 % | ¥3.200,00 | ¥3.335,00 | ¥3.180,00 | 6,10K |
| 2026-06-18 | ¥3.150,00 | +0,96 % | ¥3.145,00 | ¥3.270,00 | ¥3.145,00 | 5,00K |
| 2026-06-17 | ¥3.120,00 | 0,00 % | ¥3.095,00 | ¥3.120,00 | ¥3.070,00 | 2,40K |
| 2026-06-16 | ¥3.120,00 | +2,63 % | ¥3.060,00 | ¥3.150,00 | ¥3.060,00 | 2,60K |
| 2026-06-15 | ¥3.040,00 | +2,25 % | ¥2.988,00 | ¥3.070,00 | ¥2.973,00 | 8,50K |
| 2026-06-12 | ¥2.973,00 | +3,41 % | ¥2.924,00 | ¥3.000,00 | ¥2.906,00 | 5,50K |
| 2026-06-11 | ¥2.875,00 | -0,48 % | ¥2.934,00 | ¥2.934,00 | ¥2.805,00 | 4,10K |
| 2026-06-10 | ¥2.889,00 | -4,65 % | ¥3.000,00 | ¥3.000,00 | ¥2.820,00 | 8,40K |
| 2026-06-09 | ¥3.030,00 | -0,49 % | ¥3.060,00 | ¥3.150,00 | ¥3.010,00 | 3,90K |
| 2026-06-08 | ¥3.045,00 | -8,14 % | ¥3.175,00 | ¥3.200,00 | ¥3.045,00 | 6,50K |
| 2026-06-05 | ¥3.315,00 | +3,59 % | ¥3.200,00 | ¥3.340,00 | ¥3.175,00 | 5,20K |
| 2026-06-04 | ¥3.200,00 | -1,39 % | ¥3.245,00 | ¥3.300,00 | ¥3.165,00 | 2,80K |
| 2026-06-03 | ¥3.245,00 | 0,00 % | ¥3.245,00 | ¥3.290,00 | ¥3.215,00 | 2,40K |
| 2026-06-02 | ¥3.245,00 | -5,12 % | ¥3.310,00 | ¥3.310,00 | ¥3.190,00 | 8,70K |
| 2026-06-01 | ¥3.420,00 | -2,70 % | ¥3.470,00 | ¥3.520,00 | ¥3.380,00 | 8,40K |
| 2026-05-29 | ¥3.515,00 | +3,23 % | ¥3.410,00 | ¥3.625,00 | ¥3.410,00 | 10,90K |
| 2026-05-28 | ¥3.405,00 | -0,44 % | ¥3.350,00 | ¥3.495,00 | ¥3.350,00 | 3,10K |
| 2026-05-27 | ¥3.420,00 | -0,15 % | ¥3.425,00 | ¥3.495,00 | ¥3.350,00 | 6,10K |
| 2026-05-26 | ¥3.425,00 | -2,28 % | ¥3.495,00 | ¥3.520,00 | ¥3.420,00 | 4,70K |
| 2026-05-25 | ¥3.505,00 | +3,24 % | ¥3.440,00 | ¥3.550,00 | ¥3.405,00 | 8,90K |
| 2026-05-22 | ¥3.395,00 | +2,57 % | ¥3.295,00 | ¥3.410,00 | ¥3.295,00 | 3,80K |