W-SCOPE Corporation. 6619
TSE · Japan · Prozessindustrie
¥142,00-2,00 (-1,39 %)
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 | ¥142,00 | -1,39 % | ¥143,00 | ¥145,00 | ¥140,00 | 2,43M |
| 2026-10-01 | ¥144,00 | -2,04 % | ¥145,00 | ¥147,00 | ¥144,00 | 1,27M |
| 2026-09-30 | ¥147,00 | 0,00 % | ¥146,00 | ¥149,00 | ¥143,00 | 1,61M |
| 2026-09-29 | ¥147,00 | -1,34 % | ¥148,00 | ¥148,00 | ¥142,00 | 2,01M |
| 2026-09-28 | ¥149,00 | 0,00 % | ¥150,00 | ¥151,00 | ¥147,00 | 1,69M |
| 2026-09-25 | ¥149,00 | -3,87 % | ¥154,00 | ¥154,00 | ¥148,00 | 2,13M |
| 2026-09-24 | ¥155,00 | +3,33 % | ¥154,00 | ¥156,00 | ¥151,00 | 1,86M |
| 2026-09-18 | ¥150,00 | +4,17 % | ¥147,00 | ¥151,00 | ¥145,00 | 1,66M |
| 2026-09-17 | ¥144,00 | 0,00 % | ¥146,00 | ¥147,00 | ¥143,00 | 1,73M |
| 2026-09-16 | ¥144,00 | +3,60 % | ¥139,00 | ¥144,00 | ¥138,00 | 2,42M |
| 2026-09-15 | ¥139,00 | -4,14 % | ¥143,00 | ¥145,00 | ¥138,00 | 4,26M |
| 2026-09-14 | ¥145,00 | -2,68 % | ¥150,00 | ¥150,00 | ¥144,00 | 1,19M |
| 2026-09-11 | ¥149,00 | -8,59 % | ¥150,00 | ¥153,00 | ¥146,00 | 3,47M |
| 2026-09-10 | ¥163,00 | +1,24 % | ¥162,00 | ¥165,00 | ¥160,00 | 1,79M |
| 2026-09-09 | ¥161,00 | 0,00 % | ¥161,00 | ¥163,00 | ¥159,00 | 1,77M |
| 2026-09-08 | ¥161,00 | -4,73 % | ¥168,00 | ¥169,00 | ¥161,00 | 2,42M |
| 2026-09-07 | ¥169,00 | 0,00 % | ¥167,00 | ¥175,00 | ¥166,00 | 3,04M |
| 2026-09-04 | ¥169,00 | +6,96 % | ¥161,00 | ¥172,00 | ¥161,00 | 3,82M |
| 2026-09-03 | ¥158,00 | +3,27 % | ¥152,00 | ¥159,00 | ¥152,00 | 2,18M |
| 2026-09-02 | ¥153,00 | -4,38 % | ¥156,00 | ¥157,00 | ¥153,00 | 1,99M |
| 2026-09-01 | ¥160,00 | 0,00 % | ¥160,00 | ¥162,00 | ¥158,00 | 1,90M |
| 2026-08-31 | ¥160,00 | +0,63 % | ¥154,00 | ¥161,00 | ¥153,00 | 2,33M |
| 2026-08-28 | ¥159,00 | +2,58 % | ¥156,00 | ¥162,00 | ¥154,00 | 1,91M |
| 2026-08-27 | ¥155,00 | +0,65 % | ¥155,00 | ¥156,00 | ¥152,00 | 1,56M |
| 2026-08-26 | ¥154,00 | 0,00 % | ¥152,00 | ¥154,00 | ¥151,00 | 1,56M |
| 2026-08-25 | ¥154,00 | +1,32 % | ¥152,00 | ¥154,00 | ¥151,00 | 1,51M |
| 2026-08-24 | ¥152,00 | 0,00 % | ¥150,00 | ¥155,00 | ¥150,00 | 1,80M |
| 2026-08-21 | ¥152,00 | -0,65 % | ¥153,00 | ¥153,00 | ¥149,00 | 1,88M |
| 2026-08-20 | ¥153,00 | +0,66 % | ¥154,00 | ¥155,00 | ¥149,00 | 2,19M |
| 2026-08-19 | ¥152,00 | -6,17 % | ¥155,00 | ¥157,00 | ¥150,00 | 2,77M |
| 2026-08-18 | ¥162,00 | 0,00 % | ¥163,00 | ¥168,00 | ¥161,00 | 2,42M |
| 2026-08-17 | ¥162,00 | +1,89 % | ¥158,00 | ¥162,00 | ¥156,00 | 2,02M |
| 2026-08-14 | ¥159,00 | -1,24 % | ¥158,00 | ¥163,00 | ¥158,00 | 1,92M |
| 2026-08-13 | ¥161,00 | +2,55 % | ¥160,00 | ¥161,00 | ¥157,00 | 2,16M |
| 2026-08-12 | ¥157,00 | -1,26 % | ¥159,00 | ¥159,00 | ¥156,00 | 1,39M |
| 2026-08-10 | ¥159,00 | +3,92 % | ¥158,00 | ¥162,00 | ¥156,00 | 1,70M |
| 2026-08-07 | ¥153,00 | -1,29 % | ¥159,00 | ¥159,00 | ¥148,00 | 1,69M |
| 2026-08-06 | ¥155,00 | -1,27 % | ¥158,00 | ¥162,00 | ¥153,00 | 2,23M |
| 2026-08-05 | ¥157,00 | 0,00 % | ¥158,00 | ¥162,00 | ¥154,00 | 2,45M |
| 2026-08-04 | ¥157,00 | +5,37 % | ¥153,00 | ¥158,00 | ¥149,00 | 2,38M |
| 2026-08-03 | ¥149,00 | +2,05 % | ¥143,00 | ¥151,00 | ¥142,00 | 2,23M |
| 2026-07-31 | ¥146,00 | +4,29 % | ¥150,00 | ¥151,00 | ¥143,00 | 2,31M |
| 2026-07-30 | ¥140,00 | -0,71 % | ¥142,00 | ¥146,00 | ¥139,00 | 3,08M |
| 2026-07-29 | ¥141,00 | -4,73 % | ¥147,00 | ¥149,00 | ¥141,00 | 3,66M |
| 2026-07-28 | ¥148,00 | -3,90 % | ¥154,00 | ¥156,00 | ¥148,00 | 3,42M |
| 2026-07-27 | ¥154,00 | -1,91 % | ¥157,00 | ¥159,00 | ¥153,00 | 2,03M |
| 2026-07-24 | ¥157,00 | -0,63 % | ¥155,00 | ¥157,00 | ¥153,00 | 1,81M |
| 2026-07-23 | ¥158,00 | +2,60 % | ¥158,00 | ¥161,00 | ¥157,00 | 1,82M |
| 2026-07-22 | ¥154,00 | +0,65 % | ¥158,00 | ¥161,00 | ¥154,00 | 2,21M |
| 2026-07-21 | ¥153,00 | -3,16 % | ¥153,00 | ¥157,00 | ¥151,00 | 2,98M |
| 2026-07-17 | ¥158,00 | -5,95 % | ¥161,00 | ¥162,00 | ¥153,00 | 3,14M |
| 2026-07-16 | ¥168,00 | -4,55 % | ¥172,00 | ¥173,00 | ¥167,00 | 2,78M |
| 2026-07-15 | ¥176,00 | +2,33 % | ¥173,00 | ¥177,00 | ¥169,00 | 1,91M |
| 2026-07-14 | ¥172,00 | -1,71 % | ¥175,00 | ¥177,00 | ¥170,00 | 2,18M |
| 2026-07-13 | ¥175,00 | -1,13 % | ¥182,00 | ¥190,00 | ¥173,00 | 2,69M |
| 2026-07-10 | ¥177,00 | +2,31 % | ¥177,00 | ¥181,00 | ¥175,00 | 1,86M |
| 2026-07-09 | ¥173,00 | -1,70 % | ¥173,00 | ¥176,00 | ¥172,00 | 1,57M |
| 2026-07-08 | ¥176,00 | -5,88 % | ¥178,00 | ¥182,00 | ¥175,00 | 2,35M |
| 2026-07-07 | ¥187,00 | -4,10 % | ¥196,00 | ¥202,00 | ¥183,00 | 2,57M |
| 2026-07-06 | ¥195,00 | 0,00 % | ¥193,00 | ¥199,00 | ¥189,00 | 2,06M |
| 2026-07-03 | ¥195,00 | +5,41 % | ¥184,00 | ¥195,00 | ¥182,00 | 2,36M |
| 2026-07-02 | ¥185,00 | -2,12 % | ¥189,00 | ¥200,00 | ¥184,00 | 3,47M |
| 2026-07-01 | ¥189,00 | +7,39 % | ¥178,00 | ¥191,00 | ¥177,00 | 2,34M |
| 2026-06-30 | ¥176,00 | -1,12 % | ¥183,00 | ¥183,00 | ¥174,00 | 1,98M |
| 2026-06-29 | ¥178,00 | +1,71 % | ¥177,00 | ¥179,00 | ¥170,00 | 2,38M |
| 2026-06-26 | ¥175,00 | -0,57 % | ¥175,00 | ¥178,00 | ¥172,00 | 1,65M |
| 2026-06-25 | ¥176,00 | +0,57 % | ¥175,00 | ¥182,00 | ¥171,00 | 2,10M |
| 2026-06-24 | ¥175,00 | -1,69 % | ¥175,00 | ¥180,00 | ¥168,00 | 2,32M |
| 2026-06-23 | ¥178,00 | -3,26 % | ¥184,00 | ¥185,00 | ¥176,00 | 1,61M |
| 2026-06-22 | ¥184,00 | +2,22 % | ¥185,00 | ¥192,00 | ¥182,00 | 1,46M |
| 2026-06-19 | ¥180,00 | -3,74 % | ¥192,00 | ¥196,00 | ¥177,00 | 2,14M |
| 2026-06-18 | ¥187,00 | -2,60 % | ¥187,00 | ¥193,00 | ¥183,00 | 2,09M |
| 2026-06-17 | ¥192,00 | -7,25 % | ¥203,00 | ¥206,00 | ¥189,00 | 2,69M |
| 2026-06-16 | ¥207,00 | +1,97 % | ¥211,00 | ¥211,00 | ¥197,00 | 2,03M |
| 2026-06-15 | ¥203,00 | -1,93 % | ¥215,00 | ¥224,00 | ¥203,00 | 2,06M |
| 2026-06-12 | ¥207,00 | -10,78 % | ¥240,00 | ¥245,00 | ¥200,00 | 4,85M |
| 2026-06-11 | ¥232,00 | -4,13 % | ¥235,00 | ¥237,00 | ¥222,00 | 2,65M |
| 2026-06-10 | ¥242,00 | -0,41 % | ¥244,00 | ¥249,00 | ¥235,00 | 2,10M |
| 2026-06-09 | ¥243,00 | -8,99 % | ¥274,00 | ¥281,00 | ¥240,00 | 2,97M |
| 2026-06-08 | ¥267,00 | -12,75 % | ¥290,00 | ¥291,00 | ¥260,00 | 4,51M |
| 2026-06-05 | ¥306,00 | -2,55 % | ¥306,00 | ¥322,00 | ¥303,00 | 3,08M |
| 2026-06-04 | ¥314,00 | +1,62 % | ¥310,00 | ¥316,00 | ¥292,00 | 2,60M |
| 2026-06-03 | ¥309,00 | +2,66 % | ¥305,00 | ¥318,00 | ¥302,00 | 2,50M |
| 2026-06-02 | ¥301,00 | +3,44 % | ¥299,00 | ¥309,00 | ¥287,00 | 3,76M |
| 2026-06-01 | ¥291,00 | +0,69 % | ¥285,00 | ¥297,00 | ¥274,00 | 3,10M |
| 2026-05-29 | ¥289,00 | -4,30 % | ¥299,00 | ¥309,00 | ¥287,00 | 2,90M |
| 2026-05-28 | ¥302,00 | -4,43 % | ¥304,00 | ¥310,00 | ¥292,00 | 3,02M |
| 2026-05-27 | ¥316,00 | +1,94 % | ¥317,00 | ¥333,00 | ¥310,00 | 3,08M |
| 2026-05-26 | ¥310,00 | -8,01 % | ¥336,00 | ¥336,00 | ¥302,00 | 3,65M |
| 2026-05-25 | ¥337,00 | -1,17 % | ¥346,00 | ¥349,00 | ¥320,00 | 4,94M |