Sprix Ltd. 7030
TSE · Japan · Verbraucherdienstleistungen
¥971,00-2,00 (-0,21 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥971,00 | -0,21 % | ¥975,00 | ¥975,00 | ¥966,00 | 5,20K |
| 2026-10-01 | ¥973,00 | +0,62 % | ¥968,00 | ¥976,00 | ¥961,00 | 238,40K |
| 2026-09-30 | ¥967,00 | +1,68 % | ¥966,00 | ¥968,00 | ¥957,00 | 21,30K |
| 2026-09-29 | ¥951,00 | -1,86 % | ¥957,00 | ¥959,00 | ¥951,00 | 10,20K |
| 2026-09-28 | ¥969,00 | -0,41 % | ¥982,00 | ¥982,00 | ¥961,00 | 78,70K |
| 2026-09-25 | ¥973,00 | +0,10 % | ¥985,00 | ¥986,00 | ¥965,00 | 17,40K |
| 2026-09-24 | ¥972,00 | +0,83 % | ¥961,00 | ¥972,00 | ¥961,00 | 15,70K |
| 2026-09-18 | ¥964,00 | -0,10 % | ¥965,00 | ¥969,00 | ¥962,00 | 11,20K |
| 2026-09-17 | ¥965,00 | +0,73 % | ¥960,00 | ¥969,00 | ¥953,00 | 16,00K |
| 2026-09-16 | ¥958,00 | -0,73 % | ¥961,00 | ¥967,00 | ¥956,00 | 12,60K |
| 2026-09-15 | ¥965,00 | +0,52 % | ¥964,00 | ¥965,00 | ¥957,00 | 2,10K |
| 2026-09-14 | ¥960,00 | +1,05 % | ¥950,00 | ¥962,00 | ¥950,00 | 2,50K |
| 2026-09-11 | ¥950,00 | -1,14 % | ¥962,00 | ¥962,00 | ¥950,00 | 19,80K |
| 2026-09-10 | ¥961,00 | -0,62 % | ¥971,00 | ¥973,00 | ¥961,00 | 18,60K |
| 2026-09-09 | ¥967,00 | -0,82 % | ¥976,00 | ¥976,00 | ¥966,00 | 9,90K |
| 2026-09-08 | ¥975,00 | -0,81 % | ¥983,00 | ¥983,00 | ¥975,00 | 4,90K |
| 2026-09-07 | ¥983,00 | +0,10 % | ¥983,00 | ¥987,00 | ¥978,00 | 4,40K |
| 2026-09-04 | ¥982,00 | +0,92 % | ¥979,00 | ¥988,00 | ¥972,00 | 8,50K |
| 2026-09-03 | ¥973,00 | +0,10 % | ¥974,00 | ¥980,00 | ¥973,00 | 3,50K |
| 2026-09-02 | ¥972,00 | -1,32 % | ¥988,00 | ¥988,00 | ¥967,00 | 11,80K |
| 2026-09-01 | ¥985,00 | +0,10 % | ¥988,00 | ¥988,00 | ¥975,00 | 8,10K |
| 2026-08-31 | ¥984,00 | -0,40 % | ¥993,00 | ¥993,00 | ¥980,00 | 5,90K |
| 2026-08-28 | ¥988,00 | +0,61 % | ¥982,00 | ¥988,00 | ¥980,00 | 5,80K |
| 2026-08-27 | ¥982,00 | +0,61 % | ¥983,00 | ¥984,00 | ¥973,00 | 44,20K |
| 2026-08-26 | ¥976,00 | -2,20 % | ¥993,00 | ¥999,00 | ¥975,00 | 33,60K |
| 2026-08-25 | ¥998,00 | +0,71 % | ¥994,00 | ¥1.002,00 | ¥985,00 | 17,70K |
| 2026-08-24 | ¥991,00 | +1,23 % | ¥983,00 | ¥991,00 | ¥974,00 | 22,60K |
| 2026-08-21 | ¥979,00 | -0,41 % | ¥986,00 | ¥988,00 | ¥965,00 | 17,60K |
| 2026-08-20 | ¥983,00 | +1,34 % | ¥980,00 | ¥989,00 | ¥978,00 | 11,00K |
| 2026-08-19 | ¥970,00 | -1,22 % | ¥986,00 | ¥986,00 | ¥966,00 | 9,00K |
| 2026-08-18 | ¥982,00 | +0,41 % | ¥980,00 | ¥1.000,00 | ¥980,00 | 8,20K |
| 2026-08-17 | ¥978,00 | -0,20 % | ¥983,00 | ¥1.006,00 | ¥973,00 | 22,90K |
| 2026-08-14 | ¥980,00 | +0,51 % | ¥988,00 | ¥996,00 | ¥980,00 | 18,20K |
| 2026-08-13 | ¥975,00 | -6,25 % | ¥1.040,00 | ¥1.040,00 | ¥960,00 | 121,30K |
| 2026-08-12 | ¥1.040,00 | -0,19 % | ¥1.068,00 | ¥1.068,00 | ¥1.038,00 | 8,60K |
| 2026-08-10 | ¥1.042,00 | -9,39 % | ¥1.030,00 | ¥1.068,00 | ¥1.030,00 | 32,70K |
| 2026-08-07 | ¥1.150,00 | +0,97 % | ¥1.127,00 | ¥1.150,00 | ¥1.120,00 | 3,30K |
| 2026-08-06 | ¥1.139,00 | +1,70 % | ¥1.120,00 | ¥1.139,00 | ¥1.120,00 | 800 |
| 2026-08-05 | ¥1.120,00 | -1,50 % | ¥1.112,00 | ¥1.130,00 | ¥1.107,00 | 4,80K |
| 2026-08-04 | ¥1.137,00 | +3,36 % | ¥1.122,00 | ¥1.137,00 | ¥1.072,00 | 10,70K |
| 2026-08-03 | ¥1.100,00 | -0,45 % | ¥1.091,00 | ¥1.110,00 | ¥1.088,00 | 2,60K |
| 2026-07-31 | ¥1.105,00 | -2,64 % | ¥1.124,00 | ¥1.137,00 | ¥1.102,00 | 5,60K |
| 2026-07-30 | ¥1.135,00 | +1,34 % | ¥1.106,00 | ¥1.135,00 | ¥1.075,00 | 10,10K |
| 2026-07-29 | ¥1.120,00 | -3,11 % | ¥1.148,00 | ¥1.151,00 | ¥1.120,00 | 5,00K |
| 2026-07-28 | ¥1.156,00 | -3,18 % | ¥1.200,00 | ¥1.200,00 | ¥1.095,00 | 22,80K |
| 2026-07-27 | ¥1.194,00 | +6,04 % | ¥1.096,00 | ¥1.194,00 | ¥1.096,00 | 29,10K |
| 2026-07-24 | ¥1.126,00 | +5,63 % | ¥1.079,00 | ¥1.126,00 | ¥1.062,00 | 27,00K |
| 2026-07-23 | ¥1.066,00 | +1,81 % | ¥1.050,00 | ¥1.066,00 | ¥1.045,00 | 7,00K |
| 2026-07-22 | ¥1.047,00 | +1,36 % | ¥1.040,00 | ¥1.049,00 | ¥1.023,00 | 14,40K |
| 2026-07-21 | ¥1.033,00 | +1,08 % | ¥1.039,00 | ¥1.039,00 | ¥1.022,00 | 6,30K |
| 2026-07-17 | ¥1.022,00 | -0,58 % | ¥1.028,00 | ¥1.028,00 | ¥1.018,00 | 2,50K |
| 2026-07-16 | ¥1.028,00 | +0,29 % | ¥1.017,00 | ¥1.034,00 | ¥1.016,00 | 10,80K |
| 2026-07-15 | ¥1.025,00 | +0,39 % | ¥1.024,00 | ¥1.026,00 | ¥1.017,00 | 1,50K |
| 2026-07-14 | ¥1.021,00 | +0,69 % | ¥1.026,00 | ¥1.031,00 | ¥1.021,00 | 1,40K |
| 2026-07-13 | ¥1.014,00 | +0,40 % | ¥1.015,00 | ¥1.020,00 | ¥1.011,00 | 4,50K |
| 2026-07-10 | ¥1.010,00 | +0,10 % | ¥1.009,00 | ¥1.014,00 | ¥1.008,00 | 1,70K |
| 2026-07-09 | ¥1.009,00 | -0,30 % | ¥1.003,00 | ¥1.024,00 | ¥1.003,00 | 2,50K |
| 2026-07-08 | ¥1.012,00 | -1,46 % | ¥1.020,00 | ¥1.033,00 | ¥995,00 | 7,70K |
| 2026-07-07 | ¥1.027,00 | -0,19 % | ¥1.032,00 | ¥1.032,00 | ¥1.024,00 | 3,20K |
| 2026-07-06 | ¥1.029,00 | +2,08 % | ¥1.008,00 | ¥1.030,00 | ¥1.008,00 | 7,50K |
| 2026-07-03 | ¥1.008,00 | +0,50 % | ¥993,00 | ¥1.013,00 | ¥990,00 | 25,70K |
| 2026-07-02 | ¥1.003,00 | -1,76 % | ¥1.040,00 | ¥1.042,00 | ¥1.003,00 | 18,40K |
| 2026-07-01 | ¥1.021,00 | -1,35 % | ¥1.023,00 | ¥1.046,00 | ¥1.018,00 | 5,50K |
| 2026-06-30 | ¥1.035,00 | 0,00 % | ¥1.036,00 | ¥1.036,00 | ¥1.023,00 | 5,90K |
| 2026-06-29 | ¥1.035,00 | +4,97 % | ¥994,00 | ¥1.060,00 | ¥994,00 | 9,70K |
| 2026-06-26 | ¥986,00 | -1,69 % | ¥999,00 | ¥1.000,00 | ¥984,00 | 27,10K |
| 2026-06-25 | ¥1.003,00 | -2,53 % | ¥1.030,00 | ¥1.030,00 | ¥996,00 | 21,70K |
| 2026-06-24 | ¥1.029,00 | 0,00 % | ¥1.027,00 | ¥1.029,00 | ¥1.007,00 | 7,50K |
| 2026-06-23 | ¥1.029,00 | +4,57 % | ¥1.074,00 | ¥1.094,00 | ¥1.029,00 | 33,60K |
| 2026-06-22 | ¥984,00 | +1,65 % | ¥973,00 | ¥999,00 | ¥971,00 | 9,60K |
| 2026-06-19 | ¥968,00 | -2,81 % | ¥987,00 | ¥995,00 | ¥943,00 | 30,40K |
| 2026-06-18 | ¥996,00 | -0,30 % | ¥1.012,00 | ¥1.012,00 | ¥978,00 | 11,50K |
| 2026-06-17 | ¥999,00 | -1,87 % | ¥1.015,00 | ¥1.040,00 | ¥997,00 | 18,40K |
| 2026-06-16 | ¥1.018,00 | -2,49 % | ¥1.051,00 | ¥1.051,00 | ¥1.008,00 | 9,50K |
| 2026-06-15 | ¥1.044,00 | -1,14 % | ¥1.066,00 | ¥1.066,00 | ¥1.037,00 | 5,10K |
| 2026-06-12 | ¥1.056,00 | +1,64 % | ¥1.059,00 | ¥1.078,00 | ¥1.023,00 | 8,50K |
| 2026-06-11 | ¥1.039,00 | -1,52 % | ¥1.059,00 | ¥1.059,00 | ¥1.029,00 | 3,50K |
| 2026-06-10 | ¥1.055,00 | -0,66 % | ¥1.041,00 | ¥1.066,00 | ¥1.041,00 | 1,40K |
| 2026-06-09 | ¥1.062,00 | +1,05 % | ¥1.081,00 | ¥1.081,00 | ¥1.052,00 | 2,40K |
| 2026-06-08 | ¥1.051,00 | -2,95 % | ¥1.080,00 | ¥1.095,00 | ¥1.051,00 | 23,90K |
| 2026-06-05 | ¥1.083,00 | +1,12 % | ¥1.060,00 | ¥1.090,00 | ¥1.060,00 | 7,00K |
| 2026-06-04 | ¥1.071,00 | +3,98 % | ¥1.030,00 | ¥1.110,00 | ¥1.030,00 | 27,40K |
| 2026-06-03 | ¥1.030,00 | -6,62 % | ¥1.090,00 | ¥1.115,00 | ¥990,00 | 105,60K |
| 2026-06-02 | ¥1.103,00 | -1,34 % | ¥1.118,00 | ¥1.118,00 | ¥1.050,00 | 34,20K |
| 2026-06-01 | ¥1.118,00 | -8,13 % | ¥1.157,00 | ¥1.189,00 | ¥1.090,00 | 63,90K |
| 2026-05-29 | ¥1.217,00 | -2,48 % | ¥1.244,00 | ¥1.263,00 | ¥1.202,00 | 20,50K |
| 2026-05-28 | ¥1.248,00 | -2,42 % | ¥1.279,00 | ¥1.280,00 | ¥1.223,00 | 6,60K |
| 2026-05-27 | ¥1.279,00 | -3,11 % | ¥1.300,00 | ¥1.321,00 | ¥1.269,00 | 7,40K |
| 2026-05-26 | ¥1.320,00 | -1,27 % | ¥1.326,00 | ¥1.330,00 | ¥1.315,00 | 4,70K |
| 2026-05-25 | ¥1.337,00 | -2,27 % | ¥1.374,00 | ¥1.374,00 | ¥1.321,00 | 10,40K |