Feedforce Group Inc. 7068
TSE · Japan · Technologiedienstleistungen
¥560,00-11,00 (-1,93 %)
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 | ¥560,00 | -1,93 % | ¥570,00 | ¥570,00 | ¥556,00 | 121,70K |
| 2026-10-01 | ¥571,00 | +0,18 % | ¥570,00 | ¥575,00 | ¥559,00 | 67,60K |
| 2026-09-30 | ¥570,00 | -5,32 % | ¥542,00 | ¥585,00 | ¥540,00 | 309,40K |
| 2026-09-29 | ¥602,00 | -1,63 % | ¥620,00 | ¥622,00 | ¥595,00 |
| 236,10K |
| 2026-09-28 | ¥612,00 | -0,49 % | ¥624,00 | ¥624,00 | ¥607,00 | 63,90K |
| 2026-09-25 | ¥615,00 | +1,32 % | ¥610,00 | ¥619,00 | ¥605,00 | 64,50K |
| 2026-09-24 | ¥607,00 | -1,46 % | ¥617,00 | ¥619,00 | ¥607,00 | 40,50K |
| 2026-09-18 | ¥616,00 | +0,65 % | ¥618,00 | ¥620,00 | ¥612,00 | 29,20K |
| 2026-09-17 | ¥612,00 | +1,66 % | ¥602,00 | ¥614,00 | ¥602,00 | 28,40K |
| 2026-09-16 | ¥602,00 | +0,17 % | ¥602,00 | ¥608,00 | ¥602,00 | 17,30K |
| 2026-09-15 | ¥601,00 | -0,50 % | ¥605,00 | ¥608,00 | ¥601,00 | 16,90K |
| 2026-09-14 | ¥604,00 | +2,37 % | ¥590,00 | ¥605,00 | ¥590,00 | 22,80K |
| 2026-09-11 | ¥590,00 | +1,03 % | ¥594,00 | ¥598,00 | ¥588,00 | 50,80K |
| 2026-09-10 | ¥584,00 | +0,69 % | ¥580,00 | ¥584,00 | ¥578,00 | 18,10K |
| 2026-09-09 | ¥580,00 | -2,52 % | ¥591,00 | ¥591,00 | ¥577,00 | 58,10K |
| 2026-09-08 | ¥595,00 | -0,50 % | ¥598,00 | ¥599,00 | ¥593,00 | 23,30K |
| 2026-09-07 | ¥598,00 | -0,33 % | ¥600,00 | ¥603,00 | ¥595,00 | 44,10K |
| 2026-09-04 | ¥600,00 | +0,84 % | ¥602,00 | ¥605,00 | ¥600,00 | 24,80K |
| 2026-09-03 | ¥595,00 | -2,30 % | ¥606,00 | ¥609,00 | ¥590,00 | 60,70K |
| 2026-09-02 | ¥609,00 | -2,40 % | ¥620,00 | ¥621,00 | ¥607,00 | 58,70K |
| 2026-09-01 | ¥624,00 | -0,95 % | ¥630,00 | ¥630,00 | ¥619,00 | 29,90K |
| 2026-08-31 | ¥630,00 | +1,29 % | ¥622,00 | ¥630,00 | ¥617,00 | 46,30K |
| 2026-08-28 | ¥622,00 | +1,30 % | ¥614,00 | ¥624,00 | ¥613,00 | 43,50K |
| 2026-08-27 | ¥614,00 | +1,32 % | ¥608,00 | ¥617,00 | ¥605,00 | 56,60K |
| 2026-08-26 | ¥606,00 | 0,00 % | ¥608,00 | ¥612,00 | ¥604,00 | 32,80K |
| 2026-08-25 | ¥606,00 | -0,82 % | ¥613,00 | ¥613,00 | ¥602,00 | 22,50K |
| 2026-08-24 | ¥611,00 | +0,83 % | ¥607,00 | ¥619,00 | ¥607,00 | 44,80K |
| 2026-08-21 | ¥606,00 | +0,83 % | ¥601,00 | ¥611,00 | ¥599,00 | 45,90K |
| 2026-08-20 | ¥601,00 | +3,09 % | ¥590,00 | ¥601,00 | ¥585,00 | 63,60K |
| 2026-08-19 | ¥583,00 | -0,68 % | ¥585,00 | ¥594,00 | ¥581,00 | 29,80K |
| 2026-08-18 | ¥587,00 | -1,01 % | ¥593,00 | ¥600,00 | ¥586,00 | 39,40K |
| 2026-08-17 | ¥593,00 | +2,24 % | ¥583,00 | ¥594,00 | ¥579,00 | 109,20K |
| 2026-08-14 | ¥580,00 | +2,11 % | ¥567,00 | ¥583,00 | ¥567,00 | 56,50K |
| 2026-08-13 | ¥568,00 | -0,18 % | ¥569,00 | ¥572,00 | ¥563,00 | 45,10K |
| 2026-08-12 | ¥569,00 | +2,15 % | ¥552,00 | ¥569,00 | ¥552,00 | 38,70K |
| 2026-08-10 | ¥557,00 | 0,00 % | ¥560,00 | ¥562,00 | ¥555,00 | 31,30K |
| 2026-08-07 | ¥557,00 | +2,20 % | ¥548,00 | ¥560,00 | ¥547,00 | 47,90K |
| 2026-08-06 | ¥545,00 | 0,00 % | ¥548,00 | ¥550,00 | ¥545,00 | 17,20K |
| 2026-08-05 | ¥545,00 | +0,55 % | ¥542,00 | ¥548,00 | ¥542,00 | 23,50K |
| 2026-08-04 | ¥542,00 | 0,00 % | ¥549,00 | ¥549,00 | ¥541,00 | 42,60K |
| 2026-08-03 | ¥542,00 | -1,63 % | ¥552,00 | ¥552,00 | ¥542,00 | 41,10K |
| 2026-07-31 | ¥551,00 | +1,47 % | ¥544,00 | ¥557,00 | ¥543,00 | 51,60K |
| 2026-07-30 | ¥543,00 | -2,16 % | ¥554,00 | ¥554,00 | ¥533,00 | 105,70K |
| 2026-07-29 | ¥555,00 | +2,21 % | ¥548,00 | ¥560,00 | ¥546,00 | 54,40K |
| 2026-07-28 | ¥543,00 | -0,73 % | ¥545,00 | ¥556,00 | ¥541,00 | 96,40K |
| 2026-07-27 | ¥547,00 | -1,44 % | ¥552,00 | ¥555,00 | ¥542,00 | 41,80K |
| 2026-07-24 | ¥555,00 | 0,00 % | ¥554,00 | ¥558,00 | ¥548,00 | 61,70K |
| 2026-07-23 | ¥555,00 | -0,89 % | ¥565,00 | ¥567,00 | ¥555,00 | 69,00K |
| 2026-07-22 | ¥560,00 | +0,54 % | ¥558,00 | ¥565,00 | ¥556,00 | 43,60K |
| 2026-07-21 | ¥557,00 | -0,36 % | ¥556,00 | ¥565,00 | ¥552,00 | 71,00K |
| 2026-07-17 | ¥559,00 | +0,36 % | ¥557,00 | ¥560,00 | ¥547,00 | 128,70K |
| 2026-07-16 | ¥557,00 | -0,54 % | ¥558,00 | ¥563,00 | ¥553,00 | 49,30K |
| 2026-07-15 | ¥560,00 | +0,36 % | ¥560,00 | ¥560,00 | ¥552,00 | 51,90K |
| 2026-07-14 | ¥558,00 | +2,01 % | ¥546,00 | ¥559,00 | ¥546,00 | 50,60K |
| 2026-07-13 | ¥547,00 | -0,18 % | ¥542,00 | ¥547,00 | ¥540,00 | 45,40K |
| 2026-07-10 | ¥548,00 | +2,24 % | ¥540,00 | ¥549,00 | ¥537,00 | 22,90K |
| 2026-07-09 | ¥536,00 | +0,94 % | ¥533,00 | ¥536,00 | ¥531,00 | 35,70K |
| 2026-07-08 | ¥531,00 | -3,45 % | ¥545,00 | ¥548,00 | ¥526,00 | 119,20K |
| 2026-07-07 | ¥550,00 | +1,48 % | ¥549,00 | ¥555,00 | ¥547,00 | 70,00K |
| 2026-07-06 | ¥542,00 | -1,99 % | ¥555,00 | ¥555,00 | ¥540,00 | 78,70K |
| 2026-07-03 | ¥553,00 | +2,41 % | ¥544,00 | ¥564,00 | ¥544,00 | 149,50K |
| 2026-07-02 | ¥540,00 | +2,27 % | ¥548,00 | ¥559,00 | ¥535,00 | 191,50K |
| 2026-07-01 | ¥528,00 | +4,14 % | ¥512,00 | ¥539,00 | ¥508,00 | 214,20K |
| 2026-06-30 | ¥507,00 | -1,36 % | ¥514,00 | ¥518,00 | ¥500,00 | 135,30K |
| 2026-06-29 | ¥514,00 | +4,90 % | ¥489,00 | ¥519,00 | ¥489,00 | 242,50K |
| 2026-06-26 | ¥490,00 | +1,87 % | ¥492,00 | ¥510,00 | ¥477,00 | 600,30K |
| 2026-06-25 | ¥481,00 | +1,69 % | ¥480,00 | ¥483,00 | ¥465,00 | 321,80K |
| 2026-06-24 | ¥473,00 | -0,84 % | ¥483,00 | ¥483,00 | ¥465,00 | 90,50K |
| 2026-06-23 | ¥477,00 | +0,21 % | ¥491,00 | ¥492,00 | ¥475,00 | 155,70K |
| 2026-06-22 | ¥476,00 | +2,37 % | ¥465,00 | ¥482,00 | ¥465,00 | 49,80K |
| 2026-06-19 | ¥465,00 | -1,69 % | ¥472,00 | ¥473,00 | ¥462,00 | 24,80K |
| 2026-06-18 | ¥473,00 | +0,85 % | ¥468,00 | ¥473,00 | ¥460,00 | 41,30K |
| 2026-06-17 | ¥469,00 | +3,08 % | ¥452,00 | ¥474,00 | ¥452,00 | 58,40K |
| 2026-06-16 | ¥455,00 | +0,22 % | ¥454,00 | ¥458,00 | ¥449,00 | 36,30K |
| 2026-06-15 | ¥454,00 | +0,44 % | ¥452,00 | ¥460,00 | ¥452,00 | 34,00K |
| 2026-06-12 | ¥452,00 | -0,22 % | ¥451,00 | ¥454,00 | ¥447,00 | 62,10K |
| 2026-06-11 | ¥453,00 | -1,95 % | ¥457,00 | ¥459,00 | ¥450,00 | 75,90K |
| 2026-06-10 | ¥462,00 | +0,87 % | ¥460,00 | ¥462,00 | ¥456,00 | 37,00K |
| 2026-06-09 | ¥458,00 | 0,00 % | ¥460,00 | ¥465,00 | ¥458,00 | 28,30K |
| 2026-06-08 | ¥458,00 | -2,35 % | ¥468,00 | ¥468,00 | ¥457,00 | 48,90K |
| 2026-06-05 | ¥469,00 | +1,52 % | ¥467,00 | ¥478,00 | ¥465,00 | 42,90K |
| 2026-06-04 | ¥462,00 | +0,22 % | ¥462,00 | ¥469,00 | ¥458,00 | 53,70K |
| 2026-06-03 | ¥461,00 | -2,74 % | ¥471,00 | ¥471,00 | ¥458,00 | 78,30K |
| 2026-06-02 | ¥474,00 | -2,47 % | ¥480,00 | ¥486,00 | ¥471,00 | 69,60K |
| 2026-06-01 | ¥486,00 | -0,21 % | ¥482,00 | ¥488,00 | ¥474,00 | 124,60K |
| 2026-05-29 | ¥487,00 | -1,42 % | ¥492,00 | ¥495,00 | ¥485,00 | 26,70K |
| 2026-05-28 | ¥494,00 | +1,02 % | ¥484,00 | ¥501,00 | ¥482,00 | 74,80K |
| 2026-05-27 | ¥489,00 | -0,20 % | ¥493,00 | ¥494,00 | ¥488,00 | 167,70K |
| 2026-05-26 | ¥490,00 | -0,41 % | ¥493,00 | ¥494,00 | ¥489,00 | 34,90K |
| 2026-05-25 | ¥492,00 | -0,61 % | ¥496,00 | ¥497,00 | ¥492,00 | 43,20K |