Pixela Corporation 6731
TSE · Japan · Elektronische Technologie
¥99,00-1,00 (-1,00 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-06 | ¥99,00 | -1,00 % | ¥100,00 | ¥100,00 | ¥99,00 | 13,40K |
| 2026-10-05 | ¥100,00 | +1,01 % | ¥99,00 | ¥100,00 | ¥99,00 | 28,70K |
| 2026-10-02 | ¥99,00 | -1,00 % | ¥98,00 | ¥100,00 | ¥98,00 | 109,30K |
| 2026-10-01 | ¥100,00 | +2,04 % | ¥98,00 | ¥101,00 | ¥98,00 | 85,10K |
| 2026-09-30 | ¥98,00 | -1,01 % | ¥98,00 | ¥100,00 | ¥98,00 | 69,10K |
| 2026-09-29 | ¥99,00 | -3,88 % | ¥98,00 | ¥100,00 | ¥97,00 | 122,60K |
| 2026-09-28 | ¥103,00 | +1,98 % | ¥104,00 | ¥104,00 | ¥100,00 | 138,10K |
| 2026-09-25 | ¥101,00 | 0,00 % | ¥102,00 | ¥103,00 | ¥100,00 | 45,40K |
| 2026-09-24 | ¥101,00 | +2,02 % | ¥99,00 | ¥102,00 | ¥99,00 | 55,20K |
| 2026-09-18 | ¥99,00 | -1,98 % | ¥100,00 | ¥102,00 | ¥99,00 | 91,20K |
| 2026-09-17 | ¥101,00 | -1,94 % | ¥103,00 | ¥104,00 | ¥101,00 | 17,50K |
| 2026-09-16 | ¥103,00 | +3,00 % | ¥100,00 | ¥104,00 | ¥100,00 | 103,40K |
| 2026-09-15 | ¥100,00 | 0,00 % | ¥99,00 | ¥101,00 | ¥99,00 | 56,30K |
| 2026-09-14 | ¥100,00 | -2,91 % | ¥103,00 | ¥104,00 | ¥99,00 | 181,00K |
| 2026-09-11 | ¥103,00 | -1,90 % | ¥104,00 | ¥104,00 | ¥103,00 | 18,50K |
| 2026-09-10 | ¥105,00 | 0,00 % | ¥104,00 | ¥105,00 | ¥102,00 | 98,00K |
| 2026-09-09 | ¥105,00 | -0,94 % | ¥105,00 | ¥106,00 | ¥105,00 | 81,20K |
| 2026-09-08 | ¥106,00 | -0,93 % | ¥107,00 | ¥107,00 | ¥105,00 | 71,20K |
| 2026-09-07 | ¥107,00 | -0,93 % | ¥107,00 | ¥107,00 | ¥105,00 | 72,60K |
| 2026-09-04 | ¥108,00 | +1,89 % | ¥106,00 | ¥108,00 | ¥106,00 | 51,90K |
| 2026-09-03 | ¥106,00 | +0,95 % | ¥106,00 | ¥107,00 | ¥105,00 | 37,10K |
| 2026-09-02 | ¥105,00 | -0,94 % | ¥106,00 | ¥107,00 | ¥105,00 | 81,10K |
| 2026-09-01 | ¥106,00 | 0,00 % | ¥106,00 | ¥107,00 | ¥106,00 | 14,20K |
| 2026-08-31 | ¥106,00 | 0,00 % | ¥107,00 | ¥107,00 | ¥106,00 | 22,00K |
| 2026-08-28 | ¥106,00 | -0,93 % | ¥107,00 | ¥108,00 | ¥105,00 | 97,30K |
| 2026-08-27 | ¥107,00 | 0,00 % | ¥107,00 | ¥109,00 | ¥107,00 | 56,10K |
| 2026-08-26 | ¥107,00 | -0,93 % | ¥108,00 | ¥109,00 | ¥107,00 | 41,90K |
| 2026-08-25 | ¥108,00 | 0,00 % | ¥108,00 | ¥109,00 | ¥107,00 | 50,60K |
| 2026-08-24 | ¥108,00 | -0,92 % | ¥109,00 | ¥110,00 | ¥108,00 | 30,30K |
| 2026-08-21 | ¥109,00 | 0,00 % | ¥109,00 | ¥110,00 | ¥108,00 | 55,20K |
| 2026-08-20 | ¥109,00 | +1,87 % | ¥109,00 | ¥110,00 | ¥107,00 | 85,90K |
| 2026-08-19 | ¥107,00 | -1,83 % | ¥108,00 | ¥108,00 | ¥107,00 | 66,10K |
| 2026-08-18 | ¥109,00 | +0,93 % | ¥109,00 | ¥110,00 | ¥108,00 | 21,60K |
| 2026-08-17 | ¥108,00 | -6,09 % | ¥113,00 | ¥113,00 | ¥106,00 | 157,60K |
| 2026-08-14 | ¥115,00 | +6,48 % | ¥107,00 | ¥115,00 | ¥107,00 | 239,80K |
| 2026-08-13 | ¥108,00 | +1,89 % | ¥107,00 | ¥109,00 | ¥107,00 | 53,90K |
| 2026-08-12 | ¥106,00 | 0,00 % | ¥108,00 | ¥110,00 | ¥105,00 | 200,40K |
| 2026-08-10 | ¥106,00 | +0,95 % | ¥109,00 | ¥109,00 | ¥106,00 | 73,80K |
| 2026-08-07 | ¥105,00 | -1,87 % | ¥107,00 | ¥107,00 | ¥105,00 | 100,60K |
| 2026-08-06 | ¥107,00 | -1,83 % | ¥107,00 | ¥109,00 | ¥106,00 | 94,10K |
| 2026-08-05 | ¥109,00 | +1,87 % | ¥109,00 | ¥110,00 | ¥108,00 | 72,20K |
| 2026-08-04 | ¥107,00 | +0,94 % | ¥105,00 | ¥109,00 | ¥105,00 | 77,90K |
| 2026-08-03 | ¥106,00 | 0,00 % | ¥106,00 | ¥108,00 | ¥104,00 | 65,80K |
| 2026-07-31 | ¥106,00 | +1,92 % | ¥107,00 | ¥107,00 | ¥104,00 | 111,30K |
| 2026-07-30 | ¥104,00 | 0,00 % | ¥104,00 | ¥107,00 | ¥103,00 | 98,40K |
| 2026-07-29 | ¥104,00 | -4,59 % | ¥110,00 | ¥110,00 | ¥104,00 | 274,00K |
| 2026-07-28 | ¥109,00 | -3,54 % | ¥113,00 | ¥113,00 | ¥106,00 | 200,40K |
| 2026-07-27 | ¥113,00 | +5,61 % | ¥107,00 | ¥114,00 | ¥107,00 | 176,80K |
| 2026-07-24 | ¥107,00 | -0,93 % | ¥106,00 | ¥108,00 | ¥106,00 | 41,20K |
| 2026-07-23 | ¥108,00 | -0,92 % | ¥108,00 | ¥110,00 | ¥106,00 | 100,20K |
| 2026-07-22 | ¥109,00 | 0,00 % | ¥110,00 | ¥110,00 | ¥107,00 | 73,80K |
| 2026-07-21 | ¥109,00 | +1,87 % | ¥107,00 | ¥110,00 | ¥107,00 | 65,90K |
| 2026-07-17 | ¥107,00 | -5,31 % | ¥113,00 | ¥113,00 | ¥106,00 | 335,70K |
| 2026-07-16 | ¥113,00 | -4,24 % | ¥118,00 | ¥119,00 | ¥112,00 | 165,60K |
| 2026-07-15 | ¥118,00 | +3,51 % | ¥115,00 | ¥119,00 | ¥115,00 | 145,00K |
| 2026-07-14 | ¥114,00 | -2,56 % | ¥117,00 | ¥118,00 | ¥114,00 | 100,40K |
| 2026-07-13 | ¥117,00 | -3,31 % | ¥121,00 | ¥123,00 | ¥115,00 | 216,90K |
| 2026-07-10 | ¥121,00 | +4,31 % | ¥115,00 | ¥123,00 | ¥115,00 | 287,30K |
| 2026-07-09 | ¥116,00 | 0,00 % | ¥116,00 | ¥117,00 | ¥113,00 | 225,80K |
| 2026-07-08 | ¥116,00 | -1,69 % | ¥116,00 | ¥118,00 | ¥113,00 | 328,40K |
| 2026-07-07 | ¥118,00 | -4,07 % | ¥123,00 | ¥135,00 | ¥118,00 | 1,59M |
| 2026-07-06 | ¥123,00 | -0,81 % | ¥124,00 | ¥127,00 | ¥119,00 | 506,50K |
| 2026-07-03 | ¥124,00 | +7,83 % | ¥112,00 | ¥127,00 | ¥112,00 | 935,20K |
| 2026-07-02 | ¥115,00 | +10,58 % | ¥103,00 | ¥123,00 | ¥103,00 | 2,16M |
| 2026-07-01 | ¥104,00 | +2,97 % | ¥102,00 | ¥105,00 | ¥99,00 | 220,40K |
| 2026-06-30 | ¥101,00 | 0,00 % | ¥101,00 | ¥101,00 | ¥98,00 | 102,60K |
| 2026-06-29 | ¥101,00 | +4,12 % | ¥97,00 | ¥103,00 | ¥97,00 | 333,70K |
| 2026-06-26 | ¥97,00 | -3,00 % | ¥98,00 | ¥104,00 | ¥96,00 | 533,70K |
| 2026-06-25 | ¥100,00 | 0,00 % | ¥100,00 | ¥112,00 | ¥99,00 | 979,20K |
| 2026-06-24 | ¥100,00 | 0,00 % | ¥103,00 | ¥104,00 | ¥100,00 | 310,50K |
| 2026-06-23 | ¥100,00 | -3,85 % | ¥103,00 | ¥104,00 | ¥100,00 | 342,40K |
| 2026-06-22 | ¥104,00 | +0,97 % | ¥104,00 | ¥109,00 | ¥102,00 | 382,50K |
| 2026-06-19 | ¥103,00 | -2,83 % | ¥106,00 | ¥108,00 | ¥102,00 | 628,60K |
| 2026-06-18 | ¥106,00 | -10,17 % | ¥117,00 | ¥146,00 | ¥106,00 | 5,21M |
| 2026-06-17 | ¥118,00 | +3,51 % | ¥116,00 | ¥123,00 | ¥113,00 | 540,80K |
| 2026-06-16 | ¥114,00 | -11,63 % | ¥126,00 | ¥127,00 | ¥112,00 | 1,27M |
| 2026-06-15 | ¥129,00 | -12,84 % | ¥135,00 | ¥136,00 | ¥124,00 | 2,10M |
| 2026-06-12 | ¥148,00 | +20,33 % | ¥122,00 | ¥173,00 | ¥121,00 | 9,74M |
| 2026-06-11 | ¥123,00 | +0,82 % | ¥121,00 | ¥124,00 | ¥118,00 | 215,90K |
| 2026-06-10 | ¥122,00 | -3,94 % | ¥126,00 | ¥127,00 | ¥119,00 | 286,80K |
| 2026-06-09 | ¥127,00 | -3,05 % | ¥135,00 | ¥135,00 | ¥126,00 | 225,30K |
| 2026-06-08 | ¥131,00 | -3,68 % | ¥136,00 | ¥136,00 | ¥130,00 | 190,30K |
| 2026-06-05 | ¥136,00 | 0,00 % | ¥135,00 | ¥140,00 | ¥135,00 | 211,30K |
| 2026-06-04 | ¥136,00 | -2,86 % | ¥140,00 | ¥140,00 | ¥136,00 | 54,10K |
| 2026-06-03 | ¥140,00 | -0,71 % | ¥138,00 | ¥142,00 | ¥136,00 | 110,50K |
| 2026-06-02 | ¥141,00 | +2,17 % | ¥138,00 | ¥142,00 | ¥135,00 | 163,70K |
| 2026-06-01 | ¥138,00 | -2,82 % | ¥141,00 | ¥143,00 | ¥138,00 | 148,20K |
| 2026-05-29 | ¥142,00 | -2,07 % | ¥145,00 | ¥146,00 | ¥142,00 | 140,50K |
| 2026-05-28 | ¥145,00 | -1,36 % | ¥148,00 | ¥152,00 | ¥142,00 | 187,10K |
| 2026-05-27 | ¥147,00 | +2,08 % | ¥145,00 | ¥147,00 | ¥141,00 | 200,60K |