Inspec Inc. 6656
TSE · Japan · Produzierendes Gewerbe
¥821,00-16,00 (-1,91 %)
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 | ¥821,00 | -1,91 % | ¥837,00 | ¥847,00 | ¥808,00 | 31,30K |
| 2026-10-01 | ¥837,00 | -0,36 % | ¥840,00 | ¥850,00 | ¥834,00 | 31,60K |
| 2026-09-30 | ¥840,00 | +2,82 % | ¥822,00 | ¥846,00 | ¥822,00 | 42,00K |
| 2026-09-29 | ¥817,00 | +1,74 % | ¥797,00 | ¥820,00 | ¥791,00 | 18,00K |
| 2026-09-28 | ¥803,00 | +1,90 % | ¥788,00 | ¥805,00 | ¥788,00 | 22,70K |
| 2026-09-25 | ¥788,00 | -0,25 % | ¥780,00 | ¥792,00 | ¥779,00 | 18,70K |
| 2026-09-24 | ¥790,00 | +1,41 % | ¥780,00 | ¥793,00 | ¥776,00 | 39,40K |
| 2026-09-18 | ¥779,00 | +1,70 % | ¥766,00 | ¥782,00 | ¥757,00 | 77,50K |
| 2026-09-17 | ¥766,00 | +2,96 % | ¥748,00 | ¥766,00 | ¥748,00 | 28,60K |
| 2026-09-16 | ¥744,00 | -0,27 % | ¥753,00 | ¥765,00 | ¥744,00 | 35,30K |
| 2026-09-15 | ¥746,00 | -1,58 % | ¥748,00 | ¥770,00 | ¥743,00 | 35,30K |
| 2026-09-14 | ¥758,00 | -5,13 % | ¥746,00 | ¥763,00 | ¥719,00 | 80,00K |
| 2026-09-11 | ¥799,00 | +0,25 % | ¥800,00 | ¥813,00 | ¥786,00 | 42,40K |
| 2026-09-10 | ¥797,00 | -1,97 % | ¥803,00 | ¥816,00 | ¥785,00 | 47,20K |
| 2026-09-09 | ¥813,00 | -0,12 % | ¥810,00 | ¥819,00 | ¥808,00 | 19,60K |
| 2026-09-08 | ¥814,00 | -3,21 % | ¥840,00 | ¥840,00 | ¥814,00 | 32,50K |
| 2026-09-07 | ¥841,00 | +2,31 % | ¥842,00 | ¥845,00 | ¥827,00 | 45,50K |
| 2026-09-04 | ¥822,00 | +1,61 % | ¥812,00 | ¥825,00 | ¥812,00 | 34,10K |
| 2026-09-03 | ¥809,00 | -0,25 % | ¥818,00 | ¥825,00 | ¥801,00 | 25,10K |
| 2026-09-02 | ¥811,00 | -1,82 % | ¥811,00 | ¥827,00 | ¥806,00 | 23,20K |
| 2026-09-01 | ¥826,00 | -3,95 % | ¥860,00 | ¥860,00 | ¥821,00 | 54,70K |
| 2026-08-31 | ¥860,00 | +3,61 % | ¥834,00 | ¥860,00 | ¥830,00 | 29,60K |
| 2026-08-28 | ¥830,00 | -1,07 % | ¥844,00 | ¥855,00 | ¥830,00 | 37,50K |
| 2026-08-27 | ¥839,00 | +3,71 % | ¥824,00 | ¥843,00 | ¥809,00 | 72,30K |
| 2026-08-26 | ¥809,00 | -1,46 % | ¥819,00 | ¥819,00 | ¥797,00 | 33,00K |
| 2026-08-25 | ¥821,00 | +1,61 % | ¥800,00 | ¥821,00 | ¥784,00 | 37,40K |
| 2026-08-24 | ¥808,00 | +1,25 % | ¥800,00 | ¥809,00 | ¥790,00 | 34,60K |
| 2026-08-21 | ¥798,00 | -3,16 % | ¥804,00 | ¥806,00 | ¥784,00 | 50,70K |
| 2026-08-20 | ¥824,00 | +3,91 % | ¥806,00 | ¥831,00 | ¥801,00 | 77,70K |
| 2026-08-19 | ¥793,00 | -7,25 % | ¥831,00 | ¥844,00 | ¥764,00 | 186,90K |
| 2026-08-18 | ¥855,00 | -5,84 % | ¥896,00 | ¥902,00 | ¥855,00 | 118,50K |
| 2026-08-17 | ¥908,00 | +4,01 % | ¥863,00 | ¥908,00 | ¥857,00 | 91,20K |
| 2026-08-14 | ¥873,00 | -2,68 % | ¥905,00 | ¥912,00 | ¥863,00 | 70,30K |
| 2026-08-13 | ¥897,00 | +2,05 % | ¥865,00 | ¥908,00 | ¥862,00 | 73,00K |
| 2026-08-12 | ¥879,00 | +2,69 % | ¥826,00 | ¥879,00 | ¥815,00 | 94,80K |
| 2026-08-10 | ¥856,00 | -5,62 % | ¥892,00 | ¥893,00 | ¥850,00 | 187,50K |
| 2026-08-07 | ¥907,00 | +4,73 % | ¥881,00 | ¥1.016,00 | ¥881,00 | 1,35M |
| 2026-08-06 | ¥866,00 | -15,01 % | ¥794,00 | ¥920,00 | ¥794,00 | 279,00K |
| 2026-08-05 | ¥1.019,00 | +8,17 % | ¥970,00 | ¥1.033,00 | ¥970,00 | 60,50K |
| 2026-08-04 | ¥942,00 | +0,75 % | ¥928,00 | ¥949,00 | ¥920,00 | 50,40K |
| 2026-08-03 | ¥935,00 | -0,95 % | ¥929,00 | ¥958,00 | ¥901,00 | 66,40K |
| 2026-07-31 | ¥944,00 | +6,91 % | ¥925,00 | ¥996,00 | ¥901,00 | 154,10K |
| 2026-07-30 | ¥883,00 | +2,20 % | ¥870,00 | ¥948,00 | ¥861,00 | 145,80K |
| 2026-07-29 | ¥864,00 | -8,38 % | ¥943,00 | ¥962,00 | ¥846,00 | 97,90K |
| 2026-07-28 | ¥943,00 | -15,43 % | ¥1.110,00 | ¥1.114,00 | ¥922,00 | 172,80K |
| 2026-07-27 | ¥1.115,00 | +1,64 % | ¥1.127,00 | ¥1.135,00 | ¥1.100,00 | 54,10K |
| 2026-07-24 | ¥1.097,00 | -2,23 % | ¥1.122,00 | ¥1.122,00 | ¥1.081,00 | 31,60K |
| 2026-07-23 | ¥1.122,00 | +2,56 % | ¥1.090,00 | ¥1.133,00 | ¥1.090,00 | 37,20K |
| 2026-07-22 | ¥1.094,00 | -0,64 % | ¥1.118,00 | ¥1.147,00 | ¥1.082,00 | 46,60K |
| 2026-07-21 | ¥1.101,00 | -2,05 % | ¥1.111,00 | ¥1.149,00 | ¥1.101,00 | 37,60K |
| 2026-07-17 | ¥1.124,00 | -5,70 % | ¥1.180,00 | ¥1.190,00 | ¥1.088,00 | 195,50K |
| 2026-07-16 | ¥1.192,00 | -0,50 % | ¥1.182,00 | ¥1.218,00 | ¥1.141,00 | 98,20K |
| 2026-07-15 | ¥1.198,00 | +0,25 % | ¥1.200,00 | ¥1.244,00 | ¥1.186,00 | 80,90K |
| 2026-07-14 | ¥1.195,00 | 0,00 % | ¥1.165,00 | ¥1.206,00 | ¥1.142,00 | 96,00K |
| 2026-07-13 | ¥1.195,00 | -3,32 % | ¥1.226,00 | ¥1.256,00 | ¥1.170,00 | 104,80K |
| 2026-07-10 | ¥1.236,00 | +2,15 % | ¥1.240,00 | ¥1.296,00 | ¥1.209,00 | 154,80K |
| 2026-07-09 | ¥1.210,00 | -3,28 % | ¥1.255,00 | ¥1.279,00 | ¥1.174,00 | 170,70K |
| 2026-07-08 | ¥1.251,00 | -6,36 % | ¥1.300,00 | ¥1.334,00 | ¥1.243,00 | 175,10K |
| 2026-07-07 | ¥1.336,00 | -2,12 % | ¥1.342,00 | ¥1.358,00 | ¥1.300,00 | 84,00K |
| 2026-07-06 | ¥1.365,00 | +3,33 % | ¥1.326,00 | ¥1.420,00 | ¥1.313,00 | 206,20K |
| 2026-07-03 | ¥1.321,00 | +9,90 % | ¥1.172,00 | ¥1.370,00 | ¥1.172,00 | 292,00K |
| 2026-07-02 | ¥1.202,00 | +0,50 % | ¥1.176,00 | ¥1.247,00 | ¥1.130,00 | 172,20K |
| 2026-07-01 | ¥1.196,00 | -0,99 % | ¥1.247,00 | ¥1.256,00 | ¥1.195,00 | 115,90K |
| 2026-06-30 | ¥1.208,00 | -1,15 % | ¥1.252,00 | ¥1.258,00 | ¥1.187,00 | 95,80K |
| 2026-06-29 | ¥1.222,00 | -2,47 % | ¥1.203,00 | ¥1.227,00 | ¥1.160,00 | 103,60K |
| 2026-06-26 | ¥1.253,00 | -3,76 % | ¥1.314,00 | ¥1.386,00 | ¥1.198,00 | 353,20K |
| 2026-06-25 | ¥1.302,00 | +7,07 % | ¥1.227,00 | ¥1.320,00 | ¥1.187,00 | 184,30K |
| 2026-06-24 | ¥1.216,00 | -2,01 % | ¥1.162,00 | ¥1.226,00 | ¥1.155,00 | 204,80K |
| 2026-06-23 | ¥1.241,00 | +4,81 % | ¥1.167,00 | ¥1.293,00 | ¥1.122,00 | 337,60K |
| 2026-06-22 | ¥1.184,00 | +7,44 % | ¥1.102,00 | ¥1.215,00 | ¥1.085,00 | 251,00K |
| 2026-06-19 | ¥1.102,00 | +0,64 % | ¥1.095,00 | ¥1.219,00 | ¥1.068,00 | 396,30K |
| 2026-06-18 | ¥1.095,00 | +9,50 % | ¥999,00 | ¥1.138,00 | ¥985,00 | 329,20K |
| 2026-06-17 | ¥1.000,00 | -8,42 % | ¥1.041,00 | ¥1.051,00 | ¥990,00 | 341,90K |
| 2026-06-16 | ¥1.092,00 | -2,67 % | ¥1.062,00 | ¥1.190,00 | ¥1.050,00 | 419,60K |
| 2026-06-15 | ¥1.122,00 | -14,74 % | ¥1.226,00 | ¥1.390,00 | ¥1.054,00 | 849,40K |
| 2026-06-12 | ¥1.316,00 | +2,02 % | ¥1.350,00 | ¥1.370,00 | ¥1.250,00 | 337,90K |
| 2026-06-11 | ¥1.290,00 | -5,84 % | ¥1.301,00 | ¥1.493,00 | ¥1.280,00 | 593,90K |
| 2026-06-10 | ¥1.370,00 | +0,88 % | ¥1.350,00 | ¥1.511,00 | ¥1.190,00 | 670,90K |
| 2026-06-09 | ¥1.358,00 | +12,14 % | ¥1.255,00 | ¥1.485,00 | ¥1.249,00 | 916,10K |
| 2026-06-08 | ¥1.211,00 | -11,28 % | ¥1.215,00 | ¥1.301,00 | ¥1.151,00 | 448,60K |
| 2026-06-05 | ¥1.365,00 | +11,61 % | ¥1.103,00 | ¥1.420,00 | ¥1.096,00 | 918,80K |
| 2026-06-04 | ¥1.223,00 | -6,00 % | ¥1.288,00 | ¥1.588,00 | ¥1.180,00 | 2,17M |
| 2026-06-03 | ¥1.301,00 | +25,34 % | ¥1.067,00 | ¥1.338,00 | ¥1.014,00 | 1,63M |
| 2026-06-02 | ¥1.038,00 | +4,32 % | ¥1.145,00 | ¥1.145,00 | ¥918,00 | 1,29M |
| 2026-06-01 | ¥995,00 | +17,75 % | ¥870,00 | ¥995,00 | ¥849,00 | 893,70K |
| 2026-05-29 | ¥845,00 | +12,37 % | ¥767,00 | ¥863,00 | ¥740,00 | 372,10K |
| 2026-05-28 | ¥752,00 | -1,96 % | ¥780,00 | ¥789,00 | ¥740,00 | 55,40K |
| 2026-05-27 | ¥767,00 | -1,29 % | ¥790,00 | ¥818,00 | ¥762,00 | 83,00K |
| 2026-05-26 | ¥777,00 | +1,44 % | ¥763,00 | ¥788,00 | ¥732,00 | 68,50K |
| 2026-05-25 | ¥766,00 | +4,08 % | ¥770,00 | ¥776,00 | ¥723,00 | 90,50K |