IRISO Electronics Co., Ltd. 6908
TSE · Japan · Elektronische Technologie
¥2.722,00-110,00 (-3,88 %)
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 | ¥2.722,00 | -3,88 % | ¥2.814,00 | ¥2.852,00 | ¥2.691,00 | 315,50K |
| 2026-10-01 | ¥2.832,00 | -3,93 % | ¥2.701,00 | ¥2.856,00 | ¥2.663,00 | 721,90K |
| 2026-09-30 | ¥2.948,00 | +1,80 % | ¥2.966,00 | ¥2.999,00 | ¥2.875,00 | 342,90K |
| 2026-09-29 | ¥2.896,00 | -0,10 % | ¥2.885,00 | ¥2.905,00 | ¥2.868,00 | 102,30K |
| 2026-09-28 | ¥2.899,00 | +0,62 % | ¥2.901,00 | ¥2.946,00 | ¥2.895,00 | 154,60K |
| 2026-09-25 | ¥2.881,00 | +0,80 % | ¥2.859,00 | ¥2.899,00 | ¥2.859,00 | 124,10K |
| 2026-09-24 | ¥2.858,00 | +0,99 % | ¥2.851,00 | ¥2.874,00 | ¥2.832,00 | 105,70K |
| 2026-09-18 | ¥2.830,00 | -1,08 % | ¥2.870,00 | ¥2.884,00 | ¥2.830,00 | 244,10K |
| 2026-09-17 | ¥2.861,00 | +1,02 % | ¥2.845,00 | ¥2.881,00 | ¥2.845,00 | 144,00K |
| 2026-09-16 | ¥2.832,00 | +2,24 % | ¥2.773,00 | ¥2.845,00 | ¥2.773,00 | 90,00K |
| 2026-09-15 | ¥2.770,00 | +0,11 % | ¥2.767,00 | ¥2.786,00 | ¥2.760,00 | 72,70K |
| 2026-09-14 | ¥2.767,00 | +0,62 % | ¥2.750,00 | ¥2.776,00 | ¥2.740,00 | 101,30K |
| 2026-09-11 | ¥2.750,00 | -0,97 % | ¥2.756,00 | ¥2.768,00 | ¥2.729,00 | 114,70K |
| 2026-09-10 | ¥2.777,00 | +0,04 % | ¥2.771,00 | ¥2.777,00 | ¥2.727,00 | 126,50K |
| 2026-09-09 | ¥2.776,00 | +0,18 % | ¥2.770,00 | ¥2.802,00 | ¥2.768,00 | 168,70K |
| 2026-09-08 | ¥2.771,00 | -2,26 % | ¥2.832,00 | ¥2.854,00 | ¥2.771,00 | 114,20K |
| 2026-09-07 | ¥2.835,00 | +1,54 % | ¥2.792,00 | ¥2.843,00 | ¥2.792,00 | 83,10K |
| 2026-09-04 | ¥2.792,00 | +0,98 % | ¥2.765,00 | ¥2.803,00 | ¥2.758,00 | 86,60K |
| 2026-09-03 | ¥2.765,00 | -1,04 % | ¥2.781,00 | ¥2.803,00 | ¥2.754,00 | 87,60K |
| 2026-09-02 | ¥2.794,00 | -1,48 % | ¥2.820,00 | ¥2.821,00 | ¥2.770,00 | 118,20K |
| 2026-09-01 | ¥2.836,00 | -0,18 % | ¥2.835,00 | ¥2.872,00 | ¥2.822,00 | 111,30K |
| 2026-08-31 | ¥2.841,00 | +0,25 % | ¥2.825,00 | ¥2.841,00 | ¥2.804,00 | 71,50K |
| 2026-08-28 | ¥2.834,00 | +2,02 % | ¥2.809,00 | ¥2.845,00 | ¥2.799,00 | 131,70K |
| 2026-08-27 | ¥2.778,00 | +0,04 % | ¥2.795,00 | ¥2.818,00 | ¥2.775,00 | 60,10K |
| 2026-08-26 | ¥2.777,00 | -0,07 % | ¥2.776,00 | ¥2.796,00 | ¥2.766,00 | 61,30K |
| 2026-08-25 | ¥2.779,00 | +2,32 % | ¥2.716,00 | ¥2.790,00 | ¥2.716,00 | 125,30K |
| 2026-08-24 | ¥2.716,00 | -0,77 % | ¥2.736,00 | ¥2.751,00 | ¥2.706,00 | 115,70K |
| 2026-08-21 | ¥2.737,00 | -0,22 % | ¥2.736,00 | ¥2.743,00 | ¥2.705,00 | 69,70K |
| 2026-08-20 | ¥2.743,00 | +1,89 % | ¥2.740,00 | ¥2.754,00 | ¥2.698,00 | 154,40K |
| 2026-08-19 | ¥2.692,00 | -4,34 % | ¥2.764,00 | ¥2.764,00 | ¥2.686,00 | 180,00K |
| 2026-08-18 | ¥2.814,00 | -0,95 % | ¥2.820,00 | ¥2.841,00 | ¥2.802,00 | 82,00K |
| 2026-08-17 | ¥2.841,00 | +1,61 % | ¥2.796,00 | ¥2.845,00 | ¥2.787,00 | 82,00K |
| 2026-08-14 | ¥2.796,00 | +0,29 % | ¥2.795,00 | ¥2.820,00 | ¥2.788,00 | 125,60K |
| 2026-08-13 | ¥2.788,00 | +0,72 % | ¥2.783,00 | ¥2.794,00 | ¥2.768,00 | 73,70K |
| 2026-08-12 | ¥2.768,00 | -1,18 % | ¥2.800,00 | ¥2.814,00 | ¥2.762,00 | 72,60K |
| 2026-08-10 | ¥2.801,00 | +0,76 % | ¥2.787,00 | ¥2.814,00 | ¥2.771,00 | 51,30K |
| 2026-08-07 | ¥2.780,00 | -1,00 % | ¥2.790,00 | ¥2.806,00 | ¥2.758,00 | 100,70K |
| 2026-08-06 | ¥2.808,00 | -0,53 % | ¥2.832,00 | ¥2.843,00 | ¥2.783,00 | 98,90K |
| 2026-08-05 | ¥2.823,00 | +1,91 % | ¥2.770,00 | ¥2.855,00 | ¥2.770,00 | 211,60K |
| 2026-08-04 | ¥2.770,00 | +0,29 % | ¥2.770,00 | ¥2.795,00 | ¥2.761,00 | 106,10K |
| 2026-08-03 | ¥2.762,00 | +0,80 % | ¥2.740,00 | ¥2.787,00 | ¥2.706,00 | 234,00K |
| 2026-07-31 | ¥2.740,00 | -0,87 % | ¥2.789,00 | ¥2.796,00 | ¥2.737,00 | 137,70K |
| 2026-07-30 | ¥2.764,00 | +0,22 % | ¥2.770,00 | ¥2.789,00 | ¥2.736,00 | 113,70K |
| 2026-07-29 | ¥2.758,00 | -0,86 % | ¥2.810,00 | ¥2.810,00 | ¥2.706,00 | 182,30K |
| 2026-07-28 | ¥2.782,00 | -3,70 % | ¥2.839,00 | ¥2.846,00 | ¥2.776,00 | 128,60K |
| 2026-07-27 | ¥2.889,00 | +3,25 % | ¥2.807,00 | ¥2.890,00 | ¥2.797,00 | 175,80K |
| 2026-07-24 | ¥2.798,00 | -0,18 % | ¥2.784,00 | ¥2.812,00 | ¥2.766,00 | 112,00K |
| 2026-07-23 | ¥2.803,00 | +0,50 % | ¥2.800,00 | ¥2.824,00 | ¥2.784,00 | 161,30K |
| 2026-07-22 | ¥2.789,00 | +0,40 % | ¥2.795,00 | ¥2.819,00 | ¥2.786,00 | 165,20K |
| 2026-07-21 | ¥2.778,00 | +1,02 % | ¥2.779,00 | ¥2.784,00 | ¥2.737,00 | 162,00K |
| 2026-07-17 | ¥2.750,00 | -3,95 % | ¥2.830,00 | ¥2.840,00 | ¥2.700,00 | 257,30K |
| 2026-07-16 | ¥2.863,00 | -1,45 % | ¥2.878,00 | ¥2.913,00 | ¥2.855,00 | 154,20K |
| 2026-07-15 | ¥2.905,00 | +0,03 % | ¥2.900,00 | ¥2.933,00 | ¥2.878,00 | 221,00K |
| 2026-07-14 | ¥2.904,00 | +0,80 % | ¥2.881,00 | ¥2.923,00 | ¥2.867,00 | 226,80K |
| 2026-07-13 | ¥2.881,00 | +0,07 % | ¥2.888,00 | ¥2.918,00 | ¥2.866,00 | 210,70K |
| 2026-07-10 | ¥2.879,00 | +1,05 % | ¥2.860,00 | ¥2.891,00 | ¥2.860,00 | 176,80K |
| 2026-07-09 | ¥2.849,00 | +0,64 % | ¥2.848,00 | ¥2.894,00 | ¥2.827,00 | 180,10K |
| 2026-07-08 | ¥2.831,00 | -2,04 % | ¥2.841,00 | ¥2.864,00 | ¥2.815,00 | 220,30K |
| 2026-07-07 | ¥2.890,00 | +0,59 % | ¥2.892,00 | ¥2.919,00 | ¥2.855,00 | 253,30K |
| 2026-07-06 | ¥2.873,00 | -2,11 % | ¥2.962,00 | ¥2.963,00 | ¥2.872,00 | 152,10K |
| 2026-07-03 | ¥2.935,00 | +0,10 % | ¥2.905,00 | ¥2.940,00 | ¥2.866,00 | 159,70K |
| 2026-07-02 | ¥2.932,00 | +0,45 % | ¥2.926,00 | ¥2.986,00 | ¥2.894,00 | 181,30K |
| 2026-07-01 | ¥2.919,00 | +0,17 % | ¥2.891,00 | ¥2.930,00 | ¥2.878,00 | 231,10K |
| 2026-06-30 | ¥2.914,00 | -1,69 % | ¥2.976,00 | ¥2.976,00 | ¥2.886,00 | 137,20K |
| 2026-06-29 | ¥2.964,00 | +0,24 % | ¥2.953,00 | ¥2.983,00 | ¥2.926,00 | 136,90K |
| 2026-06-26 | ¥2.957,00 | +1,20 % | ¥2.900,00 | ¥2.957,00 | ¥2.897,00 | 124,20K |
| 2026-06-25 | ¥2.922,00 | -0,20 % | ¥2.969,00 | ¥2.970,00 | ¥2.913,00 | 157,40K |
| 2026-06-24 | ¥2.928,00 | -0,61 % | ¥2.946,00 | ¥2.977,00 | ¥2.903,00 | 121,60K |
| 2026-06-23 | ¥2.946,00 | -1,96 % | ¥2.997,00 | ¥3.005,00 | ¥2.946,00 | 168,90K |
| 2026-06-22 | ¥3.005,00 | -1,80 % | ¥3.055,00 | ¥3.085,00 | ¥3.005,00 | 148,80K |
| 2026-06-19 | ¥3.060,00 | -0,49 % | ¥3.075,00 | ¥3.100,00 | ¥3.035,00 | 76,50K |
| 2026-06-18 | ¥3.075,00 | +0,65 % | ¥3.055,00 | ¥3.115,00 | ¥3.040,00 | 92,20K |
| 2026-06-17 | ¥3.055,00 | +0,99 % | ¥2.988,00 | ¥3.080,00 | ¥2.988,00 | 93,20K |
| 2026-06-16 | ¥3.025,00 | +0,50 % | ¥3.020,00 | ¥3.050,00 | ¥2.993,00 | 81,40K |
| 2026-06-15 | ¥3.010,00 | +3,08 % | ¥3.000,00 | ¥3.020,00 | ¥2.973,00 | 109,00K |
| 2026-06-12 | ¥2.920,00 | -1,98 % | ¥3.000,00 | ¥3.010,00 | ¥2.895,00 | 185,20K |
| 2026-06-11 | ¥2.979,00 | -0,87 % | ¥2.951,00 | ¥2.991,00 | ¥2.893,00 | 86,50K |
| 2026-06-10 | ¥3.005,00 | -1,96 % | ¥3.075,00 | ¥3.080,00 | ¥2.988,00 | 110,60K |
| 2026-06-09 | ¥3.065,00 | -0,97 % | ¥3.140,00 | ¥3.145,00 | ¥3.025,00 | 149,40K |
| 2026-06-08 | ¥3.095,00 | -2,37 % | ¥3.075,00 | ¥3.150,00 | ¥3.060,00 | 132,90K |
| 2026-06-05 | ¥3.170,00 | +1,93 % | ¥3.125,00 | ¥3.215,00 | ¥3.070,00 | 138,90K |
| 2026-06-04 | ¥3.110,00 | -1,74 % | ¥3.120,00 | ¥3.165,00 | ¥3.105,00 | 74,80K |
| 2026-06-03 | ¥3.165,00 | +2,10 % | ¥3.150,00 | ¥3.180,00 | ¥3.110,00 | 81,80K |
| 2026-06-02 | ¥3.100,00 | -3,88 % | ¥3.230,00 | ¥3.245,00 | ¥3.065,00 | 103,90K |
| 2026-06-01 | ¥3.225,00 | +0,16 % | ¥3.190,00 | ¥3.270,00 | ¥3.160,00 | 125,00K |
| 2026-05-29 | ¥3.220,00 | +1,42 % | ¥3.210,00 | ¥3.255,00 | ¥3.165,00 | 192,70K |
| 2026-05-28 | ¥3.175,00 | +0,47 % | ¥3.120,00 | ¥3.180,00 | ¥3.085,00 | 249,80K |
| 2026-05-27 | ¥3.160,00 | -1,56 % | ¥3.155,00 | ¥3.210,00 | ¥3.095,00 | 212,40K |
| 2026-05-26 | ¥3.210,00 | +0,94 % | ¥3.180,00 | ¥3.225,00 | ¥3.125,00 | 168,80K |
| 2026-05-25 | ¥3.180,00 | -6,19 % | ¥3.200,00 | ¥3.240,00 | ¥3.090,00 | 518,20K |