and factory, inc. 7035
TSE · Japan · Technologiedienstleistungen
¥222,00+1,00 (+0,45 %)
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 | ¥224,00 | +1,36 % | ¥220,00 | ¥228,00 | ¥220,00 | 51,70K |
| 2026-10-01 | ¥221,00 | -3,49 % | ¥227,00 | ¥233,00 | ¥221,00 | 279,90K |
| 2026-09-30 | ¥229,00 | -4,18 % | ¥255,00 | ¥284,00 | ¥226,00 | 2,73M |
| 2026-09-29 | ¥239,00 | +9,13 % | ¥218,00 | ¥251,00 | ¥216,00 |
| 1,02M |
| 2026-09-28 | ¥219,00 | +0,46 % | ¥219,00 | ¥219,00 | ¥215,00 | 30,80K |
| 2026-09-25 | ¥218,00 | +0,93 % | ¥218,00 | ¥219,00 | ¥214,00 | 25,80K |
| 2026-09-24 | ¥216,00 | -0,92 % | ¥220,00 | ¥225,00 | ¥216,00 | 64,60K |
| 2026-09-18 | ¥218,00 | +2,83 % | ¥219,00 | ¥222,00 | ¥215,00 | 52,00K |
| 2026-09-17 | ¥212,00 | -2,75 % | ¥219,00 | ¥232,00 | ¥211,00 | 193,30K |
| 2026-09-16 | ¥218,00 | -4,80 % | ¥230,00 | ¥231,00 | ¥209,00 | 165,70K |
| 2026-09-15 | ¥229,00 | -0,87 % | ¥228,00 | ¥232,00 | ¥228,00 | 9,90K |
| 2026-09-14 | ¥231,00 | -1,28 % | ¥233,00 | ¥233,00 | ¥228,00 | 14,60K |
| 2026-09-11 | ¥234,00 | +2,63 % | ¥226,00 | ¥237,00 | ¥222,00 | 59,50K |
| 2026-09-10 | ¥228,00 | 0,00 % | ¥228,00 | ¥229,00 | ¥225,00 | 14,00K |
| 2026-09-09 | ¥228,00 | 0,00 % | ¥227,00 | ¥228,00 | ¥225,00 | 27,80K |
| 2026-09-08 | ¥228,00 | -2,15 % | ¥231,00 | ¥232,00 | ¥228,00 | 34,00K |
| 2026-09-07 | ¥233,00 | +2,64 % | ¥228,00 | ¥238,00 | ¥228,00 | 71,60K |
| 2026-09-04 | ¥227,00 | 0,00 % | ¥227,00 | ¥229,00 | ¥225,00 | 30,00K |
| 2026-09-03 | ¥227,00 | -2,99 % | ¥232,00 | ¥233,00 | ¥225,00 | 56,50K |
| 2026-09-02 | ¥234,00 | 0,00 % | ¥236,00 | ¥236,00 | ¥231,00 | 24,40K |
| 2026-09-01 | ¥234,00 | -1,68 % | ¥239,00 | ¥239,00 | ¥231,00 | 73,60K |
| 2026-08-31 | ¥238,00 | -1,24 % | ¥243,00 | ¥243,00 | ¥235,00 | 87,90K |
| 2026-08-28 | ¥241,00 | -9,74 % | ¥235,00 | ¥247,00 | ¥233,00 | 421,70K |
| 2026-08-27 | ¥267,00 | -1,11 % | ¥266,00 | ¥275,00 | ¥264,00 | 229,70K |
| 2026-08-26 | ¥270,00 | -0,74 % | ¥272,00 | ¥275,00 | ¥268,00 | 85,80K |
| 2026-08-25 | ¥272,00 | +0,37 % | ¥274,00 | ¥277,00 | ¥269,00 | 50,20K |
| 2026-08-24 | ¥271,00 | -0,37 % | ¥261,00 | ¥273,00 | ¥260,00 | 235,40K |
| 2026-08-21 | ¥272,00 | -4,23 % | ¥283,00 | ¥283,00 | ¥266,00 | 177,40K |
| 2026-08-20 | ¥284,00 | -1,73 % | ¥289,00 | ¥294,00 | ¥279,00 | 101,40K |
| 2026-08-19 | ¥289,00 | -1,03 % | ¥284,00 | ¥307,00 | ¥272,00 | 645,60K |
| 2026-08-18 | ¥292,00 | +12,74 % | ¥275,00 | ¥339,00 | ¥275,00 | 3,46M |
| 2026-08-17 | ¥259,00 | +0,39 % | ¥258,00 | ¥261,00 | ¥258,00 | 18,00K |
| 2026-08-14 | ¥258,00 | -0,39 % | ¥262,00 | ¥262,00 | ¥258,00 | 13,60K |
| 2026-08-13 | ¥259,00 | +0,78 % | ¥254,00 | ¥260,00 | ¥254,00 | 21,10K |
| 2026-08-12 | ¥257,00 | +0,78 % | ¥257,00 | ¥260,00 | ¥256,00 | 17,90K |
| 2026-08-10 | ¥255,00 | +1,19 % | ¥254,00 | ¥256,00 | ¥253,00 | 36,90K |
| 2026-08-07 | ¥252,00 | 0,00 % | ¥252,00 | ¥253,00 | ¥249,00 | 10,20K |
| 2026-08-06 | ¥252,00 | +0,40 % | ¥254,00 | ¥255,00 | ¥249,00 | 19,90K |
| 2026-08-05 | ¥251,00 | 0,00 % | ¥251,00 | ¥252,00 | ¥250,00 | 9,60K |
| 2026-08-04 | ¥251,00 | -0,40 % | ¥250,00 | ¥253,00 | ¥249,00 | 12,80K |
| 2026-08-03 | ¥252,00 | +0,80 % | ¥250,00 | ¥253,00 | ¥246,00 | 30,30K |
| 2026-07-31 | ¥250,00 | +0,40 % | ¥246,00 | ¥250,00 | ¥242,00 | 24,00K |
| 2026-07-30 | ¥249,00 | +2,47 % | ¥247,00 | ¥249,00 | ¥245,00 | 21,50K |
| 2026-07-29 | ¥243,00 | 0,00 % | ¥248,00 | ¥248,00 | ¥243,00 | 22,50K |
| 2026-07-28 | ¥243,00 | 0,00 % | ¥245,00 | ¥246,00 | ¥241,00 | 16,70K |
| 2026-07-27 | ¥243,00 | 0,00 % | ¥244,00 | ¥244,00 | ¥241,00 | 18,60K |
| 2026-07-24 | ¥243,00 | 0,00 % | ¥243,00 | ¥245,00 | ¥242,00 | 6,30K |
| 2026-07-23 | ¥243,00 | 0,00 % | ¥243,00 | ¥245,00 | ¥242,00 | 20,20K |
| 2026-07-22 | ¥243,00 | -2,02 % | ¥245,00 | ¥246,00 | ¥243,00 | 17,20K |
| 2026-07-21 | ¥248,00 | +0,40 % | ¥247,00 | ¥248,00 | ¥247,00 | 5,70K |
| 2026-07-17 | ¥247,00 | +0,41 % | ¥244,00 | ¥250,00 | ¥244,00 | 21,40K |
| 2026-07-16 | ¥246,00 | +0,82 % | ¥247,00 | ¥249,00 | ¥243,00 | 11,90K |
| 2026-07-15 | ¥244,00 | -0,41 % | ¥245,00 | ¥246,00 | ¥243,00 | 13,90K |
| 2026-07-14 | ¥245,00 | -0,81 % | ¥243,00 | ¥247,00 | ¥243,00 | 15,30K |
| 2026-07-13 | ¥247,00 | +0,82 % | ¥249,00 | ¥250,00 | ¥245,00 | 15,90K |
| 2026-07-10 | ¥245,00 | +0,41 % | ¥247,00 | ¥248,00 | ¥245,00 | 13,20K |
| 2026-07-09 | ¥244,00 | -1,61 % | ¥247,00 | ¥247,00 | ¥243,00 | 3,90K |
| 2026-07-08 | ¥248,00 | +0,40 % | ¥247,00 | ¥248,00 | ¥247,00 | 8,10K |
| 2026-07-07 | ¥247,00 | +1,65 % | ¥244,00 | ¥248,00 | ¥242,00 | 16,20K |
| 2026-07-06 | ¥243,00 | -2,02 % | ¥247,00 | ¥249,00 | ¥243,00 | 12,90K |
| 2026-07-03 | ¥248,00 | -1,59 % | ¥255,00 | ¥255,00 | ¥248,00 | 23,90K |
| 2026-07-02 | ¥252,00 | +0,80 % | ¥251,00 | ¥253,00 | ¥244,00 | 47,10K |
| 2026-07-01 | ¥250,00 | +1,21 % | ¥247,00 | ¥250,00 | ¥242,00 | 14,60K |
| 2026-06-30 | ¥247,00 | +2,49 % | ¥242,00 | ¥251,00 | ¥241,00 | 19,60K |
| 2026-06-29 | ¥241,00 | +4,33 % | ¥230,00 | ¥241,00 | ¥227,00 | 33,80K |
| 2026-06-26 | ¥231,00 | -1,70 % | ¥235,00 | ¥235,00 | ¥231,00 | 8,80K |
| 2026-06-25 | ¥235,00 | -1,67 % | ¥233,00 | ¥240,00 | ¥233,00 | 6,80K |
| 2026-06-24 | ¥239,00 | +2,14 % | ¥239,00 | ¥239,00 | ¥230,00 | 8,50K |
| 2026-06-23 | ¥234,00 | +2,63 % | ¥234,00 | ¥241,00 | ¥227,00 | 21,40K |
| 2026-06-22 | ¥228,00 | -0,44 % | ¥226,00 | ¥230,00 | ¥225,00 | 15,00K |
| 2026-06-19 | ¥229,00 | 0,00 % | ¥229,00 | ¥231,00 | ¥225,00 | 13,00K |
| 2026-06-18 | ¥229,00 | +1,33 % | ¥226,00 | ¥235,00 | ¥226,00 | 5,30K |
| 2026-06-17 | ¥226,00 | +1,35 % | ¥222,00 | ¥227,00 | ¥222,00 | 21,10K |
| 2026-06-16 | ¥223,00 | -1,33 % | ¥227,00 | ¥230,00 | ¥222,00 | 21,60K |
| 2026-06-15 | ¥226,00 | -0,88 % | ¥226,00 | ¥228,00 | ¥225,00 | 11,20K |
| 2026-06-12 | ¥228,00 | -1,30 % | ¥225,00 | ¥230,00 | ¥225,00 | 13,90K |
| 2026-06-11 | ¥231,00 | -1,70 % | ¥234,00 | ¥234,00 | ¥230,00 | 12,00K |
| 2026-06-10 | ¥235,00 | -0,84 % | ¥236,00 | ¥238,00 | ¥235,00 | 1,50K |
| 2026-06-09 | ¥237,00 | -0,84 % | ¥243,00 | ¥243,00 | ¥236,00 | 7,80K |
| 2026-06-08 | ¥239,00 | -2,05 % | ¥239,00 | ¥243,00 | ¥239,00 | 4,00K |
| 2026-06-05 | ¥244,00 | -1,21 % | ¥250,00 | ¥250,00 | ¥241,00 | 11,60K |
| 2026-06-04 | ¥247,00 | +3,35 % | ¥236,00 | ¥252,00 | ¥236,00 | 14,70K |
| 2026-06-03 | ¥239,00 | -3,63 % | ¥253,00 | ¥253,00 | ¥229,00 | 43,40K |
| 2026-06-02 | ¥248,00 | -0,80 % | ¥254,00 | ¥255,00 | ¥243,00 | 19,90K |
| 2026-06-01 | ¥250,00 | -1,19 % | ¥255,00 | ¥255,00 | ¥250,00 | 24,40K |
| 2026-05-29 | ¥253,00 | +0,80 % | ¥251,00 | ¥254,00 | ¥251,00 | 6,80K |
| 2026-05-28 | ¥251,00 | +1,62 % | ¥248,00 | ¥255,00 | ¥248,00 | 29,70K |
| 2026-05-27 | ¥247,00 | +2,92 % | ¥241,00 | ¥254,00 | ¥241,00 | 19,70K |
| 2026-05-26 | ¥240,00 | 0,00 % | ¥240,00 | ¥244,00 | ¥240,00 | 21,60K |
| 2026-05-25 | ¥240,00 | +2,13 % | ¥239,00 | ¥256,00 | ¥239,00 | 58,10K |