CyberBuzz, Inc. 7069
TSE · Japan · Kommerzielle Dienstleistungen
¥470,00-13,00 (-2,69 %)
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 | ¥470,00 | -2,69 % | ¥481,00 | ¥486,00 | ¥470,00 | 13,60K |
| 2026-10-01 | ¥483,00 | -0,62 % | ¥487,00 | ¥489,00 | ¥479,00 | 8,70K |
| 2026-09-30 | ¥486,00 | +1,25 % | ¥480,00 | ¥487,00 | ¥470,00 | 9,50K |
| 2026-09-29 | ¥480,00 | -3,42 % | ¥489,00 | ¥500,00 | ¥480,00 | 20,80K |
| 2026-09-28 | ¥497,00 | -1,19 % | ¥503,00 | ¥511,00 | ¥496,00 | 26,50K |
| 2026-09-25 | ¥503,00 | 0,00 % | ¥510,00 | ¥510,00 | ¥500,00 | 11,80K |
| 2026-09-24 | ¥503,00 | +0,80 % | ¥500,00 | ¥516,00 | ¥500,00 | 14,00K |
| 2026-09-18 | ¥499,00 | +1,01 % | ¥495,00 | ¥504,00 | ¥493,00 | 12,00K |
| 2026-09-17 | ¥494,00 | -1,00 % | ¥500,00 | ¥506,00 | ¥494,00 | 16,40K |
| 2026-09-16 | ¥499,00 | -0,99 % | ¥504,00 | ¥520,00 | ¥487,00 | 31,30K |
| 2026-09-15 | ¥504,00 | +1,82 % | ¥499,00 | ¥505,00 | ¥494,00 | 5,70K |
| 2026-09-14 | ¥495,00 | -1,20 % | ¥500,00 | ¥508,00 | ¥489,00 | 25,40K |
| 2026-09-11 | ¥501,00 | -2,72 % | ¥516,00 | ¥516,00 | ¥498,00 | 13,60K |
| 2026-09-10 | ¥515,00 | -2,28 % | ¥519,00 | ¥527,00 | ¥495,00 | 54,30K |
| 2026-09-09 | ¥527,00 | -0,38 % | ¥527,00 | ¥529,00 | ¥510,00 | 23,70K |
| 2026-09-08 | ¥529,00 | -0,94 % | ¥534,00 | ¥542,00 | ¥515,00 | 23,60K |
| 2026-09-07 | ¥534,00 | -2,02 % | ¥543,00 | ¥547,00 | ¥524,00 | 26,00K |
| 2026-09-04 | ¥545,00 | +0,18 % | ¥543,00 | ¥547,00 | ¥536,00 | 3,40K |
| 2026-09-03 | ¥544,00 | +2,26 % | ¥541,00 | ¥547,00 | ¥533,00 | 9,60K |
| 2026-09-02 | ¥532,00 | -2,39 % | ¥548,00 | ¥549,00 | ¥518,00 | 34,20K |
| 2026-09-01 | ¥545,00 | -0,91 % | ¥544,00 | ¥551,00 | ¥542,00 | 6,20K |
| 2026-08-31 | ¥550,00 | +0,92 % | ¥547,00 | ¥551,00 | ¥542,00 | 9,10K |
| 2026-08-28 | ¥545,00 | -1,09 % | ¥546,00 | ¥552,00 | ¥526,00 | 36,50K |
| 2026-08-27 | ¥551,00 | -0,36 % | ¥544,00 | ¥555,00 | ¥532,00 | 31,20K |
| 2026-08-26 | ¥553,00 | +1,28 % | ¥555,00 | ¥559,00 | ¥538,00 | 17,20K |
| 2026-08-25 | ¥546,00 | -1,80 % | ¥557,00 | ¥558,00 | ¥539,00 | 8,90K |
| 2026-08-24 | ¥556,00 | +1,09 % | ¥555,00 | ¥557,00 | ¥545,00 | 8,40K |
| 2026-08-21 | ¥550,00 | +0,92 % | ¥544,00 | ¥553,00 | ¥531,00 | 17,70K |
| 2026-08-20 | ¥545,00 | +2,06 % | ¥554,00 | ¥554,00 | ¥541,00 | 9,10K |
| 2026-08-19 | ¥534,00 | -2,02 % | ¥546,00 | ¥546,00 | ¥525,00 | 25,20K |
| 2026-08-18 | ¥545,00 | -4,39 % | ¥569,00 | ¥569,00 | ¥545,00 | 48,80K |
| 2026-08-17 | ¥570,00 | -2,06 % | ¥583,00 | ¥583,00 | ¥563,00 | 69,30K |
| 2026-08-14 | ¥582,00 | -14,54 % | ¥621,00 | ¥621,00 | ¥581,00 | 356,80K |
| 2026-08-13 | ¥681,00 | +8,96 % | ¥625,00 | ¥694,00 | ¥625,00 | 42,60K |
| 2026-08-12 | ¥625,00 | +0,48 % | ¥616,00 | ¥636,00 | ¥616,00 | 13,50K |
| 2026-08-10 | ¥622,00 | -2,66 % | ¥638,00 | ¥638,00 | ¥622,00 | 9,20K |
| 2026-08-07 | ¥639,00 | -0,93 % | ¥645,00 | ¥645,00 | ¥623,00 | 5,60K |
| 2026-08-06 | ¥645,00 | 0,00 % | ¥635,00 | ¥645,00 | ¥633,00 | 3,50K |
| 2026-08-05 | ¥645,00 | 0,00 % | ¥637,00 | ¥645,00 | ¥624,00 | 6,10K |
| 2026-08-04 | ¥645,00 | 0,00 % | ¥645,00 | ¥665,00 | ¥633,00 | 5,50K |
| 2026-08-03 | ¥645,00 | -1,38 % | ¥644,00 | ¥670,00 | ¥643,00 | 6,00K |
| 2026-07-31 | ¥654,00 | +4,47 % | ¥628,00 | ¥665,00 | ¥628,00 | 9,80K |
| 2026-07-30 | ¥626,00 | -0,32 % | ¥618,00 | ¥695,00 | ¥618,00 | 19,40K |
| 2026-07-29 | ¥628,00 | -6,82 % | ¥670,00 | ¥670,00 | ¥628,00 | 7,20K |
| 2026-07-28 | ¥674,00 | +10,86 % | ¥618,00 | ¥678,00 | ¥605,00 | 17,90K |
| 2026-07-27 | ¥608,00 | -5,74 % | ¥642,00 | ¥645,00 | ¥591,00 | 24,00K |
| 2026-07-24 | ¥645,00 | -6,66 % | ¥690,00 | ¥690,00 | ¥631,00 | 20,50K |
| 2026-07-23 | ¥691,00 | -0,72 % | ¥691,00 | ¥694,00 | ¥690,00 | 800 |
| 2026-07-22 | ¥696,00 | +0,87 % | ¥699,00 | ¥699,00 | ¥666,00 | 9,70K |
| 2026-07-21 | ¥690,00 | +3,60 % | ¥663,00 | ¥693,00 | ¥653,00 | 5,20K |
| 2026-07-17 | ¥666,00 | -3,20 % | ¥680,00 | ¥680,00 | ¥652,00 | 10,40K |
| 2026-07-16 | ¥688,00 | -0,86 % | ¥694,00 | ¥695,00 | ¥678,00 | 2,90K |
| 2026-07-15 | ¥694,00 | -0,72 % | ¥700,00 | ¥700,00 | ¥685,00 | 4,60K |
| 2026-07-14 | ¥699,00 | -1,13 % | ¥703,00 | ¥703,00 | ¥673,00 | 16,60K |
| 2026-07-13 | ¥707,00 | +2,02 % | ¥693,00 | ¥730,00 | ¥693,00 | 12,20K |
| 2026-07-10 | ¥693,00 | -5,07 % | ¥717,00 | ¥728,00 | ¥677,00 | 21,70K |
| 2026-07-09 | ¥730,00 | 0,00 % | ¥720,00 | ¥730,00 | ¥670,00 | 30,60K |
| 2026-07-08 | ¥730,00 | -0,27 % | ¥733,00 | ¥780,00 | ¥654,00 | 36,80K |
| 2026-07-07 | ¥732,00 | +4,27 % | ¥697,00 | ¥750,00 | ¥693,00 | 13,10K |
| 2026-07-06 | ¥702,00 | -2,23 % | ¥717,00 | ¥718,00 | ¥700,00 | 9,20K |
| 2026-07-03 | ¥718,00 | +4,06 % | ¥700,00 | ¥789,00 | ¥674,00 | 58,80K |
| 2026-07-02 | ¥690,00 | +2,53 % | ¥671,00 | ¥734,00 | ¥670,00 | 22,90K |
| 2026-07-01 | ¥673,00 | -1,90 % | ¥676,00 | ¥684,00 | ¥666,00 | 3,50K |
| 2026-06-30 | ¥686,00 | -1,86 % | ¥698,00 | ¥698,00 | ¥666,00 | 14,70K |
| 2026-06-29 | ¥699,00 | +9,30 % | ¥600,00 | ¥740,00 | ¥570,00 | 26,90K |
| 2026-06-26 | ¥639,50 | -0,08 % | ¥634,50 | ¥664,50 | ¥610,00 | 8,40K |
| 2026-06-25 | ¥640,00 | +0,87 % | ¥639,50 | ¥665,00 | ¥631,50 | 7,80K |
| 2026-06-24 | ¥634,50 | +1,20 % | ¥627,00 | ¥642,00 | ¥609,00 | 5,80K |
| 2026-06-23 | ¥627,00 | -1,80 % | ¥638,50 | ¥638,50 | ¥588,00 | 15,00K |
| 2026-06-22 | ¥638,50 | +8,40 % | ¥594,00 | ¥665,00 | ¥579,00 | 24,00K |
| 2026-06-19 | ¥589,00 | -0,34 % | ¥578,50 | ¥590,00 | ¥558,50 | 9,40K |
| 2026-06-18 | ¥591,00 | -0,17 % | ¥591,50 | ¥591,50 | ¥576,00 | 4,80K |
| 2026-06-17 | ¥592,00 | -0,08 % | ¥577,50 | ¥592,50 | ¥540,00 | 28,40K |
| 2026-06-16 | ¥592,50 | -1,09 % | ¥600,00 | ¥600,00 | ¥565,00 | 28,60K |
| 2026-06-15 | ¥599,00 | -7,28 % | ¥650,00 | ¥650,00 | ¥577,50 | 30,60K |
| 2026-06-12 | ¥646,00 | -0,62 % | ¥650,00 | ¥675,00 | ¥627,00 | 11,20K |
| 2026-06-11 | ¥650,00 | -7,14 % | ¥689,50 | ¥692,00 | ¥650,00 | 37,00K |
| 2026-06-10 | ¥700,00 | +14,75 % | ¥625,00 | ¥713,00 | ¥584,00 | 137,60K |
| 2026-06-09 | ¥610,00 | +8,35 % | ¥570,00 | ¥624,50 | ¥570,00 | 39,20K |
| 2026-06-08 | ¥563,00 | -0,35 % | ¥550,00 | ¥565,00 | ¥550,00 | 3,40K |
| 2026-06-05 | ¥565,00 | +2,82 % | ¥553,00 | ¥565,00 | ¥547,50 | 12,40K |
| 2026-06-04 | ¥549,50 | -2,31 % | ¥560,00 | ¥560,00 | ¥527,00 | 3,20K |
| 2026-06-03 | ¥562,50 | +2,46 % | ¥549,50 | ¥564,00 | ¥530,00 | 14,20K |
| 2026-06-02 | ¥549,00 | +1,01 % | ¥540,00 | ¥549,00 | ¥526,00 | 3,20K |
| 2026-06-01 | ¥543,50 | -0,82 % | ¥548,00 | ¥549,00 | ¥542,50 | 3,00K |
| 2026-05-29 | ¥548,00 | +0,18 % | ¥538,00 | ¥548,00 | ¥538,00 | 4,20K |
| 2026-05-28 | ¥547,00 | -0,18 % | ¥533,00 | ¥547,50 | ¥506,50 | 9,60K |
| 2026-05-27 | ¥548,00 | -0,18 % | ¥549,50 | ¥549,50 | ¥506,00 | 8,80K |
| 2026-05-26 | ¥549,00 | -0,18 % | ¥549,50 | ¥549,50 | ¥536,00 | 4,40K |
| 2026-05-25 | ¥550,00 | -1,61 % | ¥552,50 | ¥564,50 | ¥492,50 | 40,20K |