INCLUSIVE Holdings Inc. 7078
TSE · Japan · Kommerzielle Dienstleistungen
¥340,00+4,00 (+1,19 %)
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 | ¥340,00 | +1,19 % | ¥336,00 | ¥340,00 | ¥335,00 | 8,20K |
| 2026-10-01 | ¥336,00 | -0,59 % | ¥339,00 | ¥343,00 | ¥336,00 | 11,70K |
| 2026-09-30 | ¥338,00 | -0,88 % | ¥341,00 | ¥345,00 | ¥338,00 | 13,20K |
| 2026-09-29 | ¥341,00 | -3,40 % | ¥348,00 | ¥350,00 | ¥341,00 | 12,60K |
| 2026-09-28 | ¥353,00 | +1,15 % | ¥352,00 | ¥354,00 | ¥346,00 | 10,90K |
| 2026-09-25 | ¥349,00 | +0,58 % | ¥350,00 | ¥353,00 | ¥347,00 | 9,00K |
| 2026-09-24 | ¥347,00 | +1,17 % | ¥345,00 | ¥350,00 | ¥341,00 | 11,20K |
| 2026-09-18 | ¥343,00 | +1,18 % | ¥339,00 | ¥348,00 | ¥339,00 | 11,10K |
| 2026-09-17 | ¥339,00 | 0,00 % | ¥340,00 | ¥343,00 | ¥338,00 | 10,10K |
| 2026-09-16 | ¥339,00 | 0,00 % | ¥340,00 | ¥343,00 | ¥337,00 | 9,50K |
| 2026-09-15 | ¥339,00 | -0,29 % | ¥340,00 | ¥344,00 | ¥337,00 | 8,00K |
| 2026-09-14 | ¥340,00 | -0,29 % | ¥343,00 | ¥343,00 | ¥336,00 | 28,20K |
| 2026-09-11 | ¥341,00 | -0,29 % | ¥342,00 | ¥344,00 | ¥339,00 | 9,30K |
| 2026-09-10 | ¥342,00 | +0,29 % | ¥343,00 | ¥348,00 | ¥341,00 | 5,60K |
| 2026-09-09 | ¥341,00 | -0,58 % | ¥347,00 | ¥349,00 | ¥339,00 | 16,20K |
| 2026-09-08 | ¥343,00 | -0,29 % | ¥344,00 | ¥346,00 | ¥343,00 | 14,70K |
| 2026-09-07 | ¥344,00 | -1,15 % | ¥347,00 | ¥350,00 | ¥344,00 | 8,50K |
| 2026-09-04 | ¥348,00 | +0,29 % | ¥347,00 | ¥353,00 | ¥347,00 | 10,50K |
| 2026-09-03 | ¥347,00 | -0,57 % | ¥349,00 | ¥350,00 | ¥346,00 | 7,50K |
| 2026-09-02 | ¥349,00 | -3,06 % | ¥356,00 | ¥356,00 | ¥348,00 | 16,00K |
| 2026-09-01 | ¥360,00 | -0,28 % | ¥359,00 | ¥363,00 | ¥358,00 | 11,20K |
| 2026-08-31 | ¥361,00 | -1,10 % | ¥363,00 | ¥363,00 | ¥355,00 | 12,70K |
| 2026-08-28 | ¥365,00 | -0,82 % | ¥373,00 | ¥385,00 | ¥348,00 | 159,00K |
| 2026-08-27 | ¥368,00 | +8,55 % | ¥339,00 | ¥419,00 | ¥330,00 | 392,70K |
| 2026-08-26 | ¥339,00 | -0,59 % | ¥341,00 | ¥342,00 | ¥339,00 | 11,70K |
| 2026-08-25 | ¥341,00 | -0,58 % | ¥342,00 | ¥345,00 | ¥339,00 | 8,40K |
| 2026-08-24 | ¥343,00 | -2,28 % | ¥351,00 | ¥351,00 | ¥342,00 | 22,60K |
| 2026-08-21 | ¥351,00 | -1,68 % | ¥355,00 | ¥360,00 | ¥349,00 | 25,40K |
| 2026-08-20 | ¥357,00 | +3,78 % | ¥347,00 | ¥357,00 | ¥346,00 | 14,20K |
| 2026-08-19 | ¥344,00 | -0,86 % | ¥345,00 | ¥347,00 | ¥341,00 | 4,60K |
| 2026-08-18 | ¥347,00 | +1,46 % | ¥341,00 | ¥347,00 | ¥341,00 | 15,50K |
| 2026-08-17 | ¥342,00 | 0,00 % | ¥339,00 | ¥344,00 | ¥337,00 | 14,20K |
| 2026-08-14 | ¥342,00 | 0,00 % | ¥339,00 | ¥345,00 | ¥337,00 | 14,90K |
| 2026-08-13 | ¥342,00 | -0,87 % | ¥346,00 | ¥350,00 | ¥340,00 | 23,80K |
| 2026-08-12 | ¥345,00 | +2,37 % | ¥345,00 | ¥346,00 | ¥340,00 | 34,00K |
| 2026-08-10 | ¥337,00 | 0,00 % | ¥335,00 | ¥338,00 | ¥334,00 | 8,80K |
| 2026-08-07 | ¥337,00 | -0,59 % | ¥339,00 | ¥339,00 | ¥336,00 | 4,40K |
| 2026-08-06 | ¥339,00 | -0,29 % | ¥340,00 | ¥340,00 | ¥339,00 | 2,00K |
| 2026-08-05 | ¥340,00 | -0,87 % | ¥343,00 | ¥345,00 | ¥339,00 | 8,70K |
| 2026-08-04 | ¥343,00 | +2,39 % | ¥335,00 | ¥343,00 | ¥334,00 | 7,10K |
| 2026-08-03 | ¥335,00 | 0,00 % | ¥336,00 | ¥339,00 | ¥334,00 | 4,60K |
| 2026-07-31 | ¥335,00 | +0,30 % | ¥335,00 | ¥340,00 | ¥334,00 | 8,50K |
| 2026-07-30 | ¥334,00 | 0,00 % | ¥333,00 | ¥338,00 | ¥333,00 | 10,40K |
| 2026-07-29 | ¥334,00 | -0,60 % | ¥336,00 | ¥337,00 | ¥333,00 | 14,40K |
| 2026-07-28 | ¥336,00 | -0,59 % | ¥338,00 | ¥340,00 | ¥334,00 | 16,00K |
| 2026-07-27 | ¥338,00 | -2,31 % | ¥346,00 | ¥346,00 | ¥336,00 | 13,50K |
| 2026-07-24 | ¥346,00 | +1,17 % | ¥346,00 | ¥346,00 | ¥335,00 | 10,90K |
| 2026-07-23 | ¥342,00 | 0,00 % | ¥338,00 | ¥346,00 | ¥338,00 | 9,50K |
| 2026-07-22 | ¥342,00 | +0,59 % | ¥341,00 | ¥344,00 | ¥338,00 | 17,40K |
| 2026-07-21 | ¥340,00 | +1,49 % | ¥335,00 | ¥344,00 | ¥335,00 | 9,10K |
| 2026-07-17 | ¥335,00 | -5,10 % | ¥356,00 | ¥356,00 | ¥335,00 | 25,20K |
| 2026-07-16 | ¥353,00 | -2,75 % | ¥366,00 | ¥366,00 | ¥353,00 | 14,70K |
| 2026-07-15 | ¥363,00 | -0,55 % | ¥363,00 | ¥367,00 | ¥362,00 | 2,70K |
| 2026-07-14 | ¥365,00 | +0,55 % | ¥367,00 | ¥369,00 | ¥360,00 | 13,60K |
| 2026-07-13 | ¥363,00 | +0,55 % | ¥361,00 | ¥366,00 | ¥360,00 | 4,20K |
| 2026-07-10 | ¥361,00 | +1,69 % | ¥362,00 | ¥365,00 | ¥358,00 | 8,50K |
| 2026-07-09 | ¥355,00 | +0,57 % | ¥355,00 | ¥359,00 | ¥350,00 | 4,20K |
| 2026-07-08 | ¥353,00 | +0,57 % | ¥347,00 | ¥357,00 | ¥347,00 | 5,70K |
| 2026-07-07 | ¥351,00 | -0,57 % | ¥355,00 | ¥355,00 | ¥346,00 | 5,90K |
| 2026-07-06 | ¥353,00 | -1,67 % | ¥363,00 | ¥363,00 | ¥345,00 | 14,20K |
| 2026-07-03 | ¥359,00 | 0,00 % | ¥364,00 | ¥364,00 | ¥358,00 | 3,40K |
| 2026-07-02 | ¥359,00 | -0,28 % | ¥359,00 | ¥365,00 | ¥358,00 | 3,30K |
| 2026-07-01 | ¥360,00 | -1,64 % | ¥369,00 | ¥369,00 | ¥360,00 | 4,80K |
| 2026-06-30 | ¥366,00 | +4,27 % | ¥356,00 | ¥370,00 | ¥355,00 | 24,00K |
| 2026-06-29 | ¥351,00 | +2,63 % | ¥342,00 | ¥351,00 | ¥342,00 | 15,10K |
| 2026-06-26 | ¥342,00 | -0,58 % | ¥343,00 | ¥346,00 | ¥340,00 | 19,50K |
| 2026-06-25 | ¥344,00 | -1,71 % | ¥350,00 | ¥350,00 | ¥343,00 | 11,60K |
| 2026-06-24 | ¥350,00 | +1,45 % | ¥345,00 | ¥353,00 | ¥343,00 | 7,80K |
| 2026-06-23 | ¥345,00 | -0,86 % | ¥347,00 | ¥351,00 | ¥345,00 | 15,10K |
| 2026-06-22 | ¥348,00 | +0,29 % | ¥348,00 | ¥353,00 | ¥348,00 | 8,80K |
| 2026-06-19 | ¥347,00 | -1,70 % | ¥356,00 | ¥358,00 | ¥347,00 | 16,70K |
| 2026-06-18 | ¥353,00 | -1,40 % | ¥357,00 | ¥360,00 | ¥350,00 | 18,60K |
| 2026-06-17 | ¥358,00 | -0,28 % | ¥357,00 | ¥362,00 | ¥356,00 | 19,30K |
| 2026-06-16 | ¥359,00 | -1,91 % | ¥366,00 | ¥366,00 | ¥355,00 | 12,00K |
| 2026-06-15 | ¥366,00 | +6,40 % | ¥342,00 | ¥368,00 | ¥342,00 | 37,80K |
| 2026-06-12 | ¥344,00 | -0,58 % | ¥346,00 | ¥346,00 | ¥335,00 | 44,00K |
| 2026-06-11 | ¥346,00 | -1,42 % | ¥343,00 | ¥347,00 | ¥343,00 | 21,20K |
| 2026-06-10 | ¥351,00 | -6,40 % | ¥367,00 | ¥367,00 | ¥343,00 | 48,20K |
| 2026-06-09 | ¥375,00 | +5,93 % | ¥354,00 | ¥375,00 | ¥352,00 | 37,80K |
| 2026-06-08 | ¥354,00 | -2,21 % | ¥349,00 | ¥361,00 | ¥343,00 | 35,10K |
| 2026-06-05 | ¥362,00 | +0,56 % | ¥368,00 | ¥372,00 | ¥361,00 | 9,70K |
| 2026-06-04 | ¥360,00 | -1,10 % | ¥359,00 | ¥364,00 | ¥358,00 | 17,80K |
| 2026-06-03 | ¥364,00 | -1,62 % | ¥371,00 | ¥375,00 | ¥358,00 | 25,80K |
| 2026-06-02 | ¥370,00 | -2,37 % | ¥379,00 | ¥379,00 | ¥349,00 | 90,20K |
| 2026-06-01 | ¥379,00 | -0,79 % | ¥388,00 | ¥389,00 | ¥375,00 | 37,80K |
| 2026-05-29 | ¥382,00 | +0,79 % | ¥385,00 | ¥387,00 | ¥378,00 | 11,40K |
| 2026-05-28 | ¥379,00 | +2,43 % | ¥378,00 | ¥385,00 | ¥373,00 | 29,10K |
| 2026-05-27 | ¥370,00 | -4,39 % | ¥388,00 | ¥396,00 | ¥370,00 | 34,30K |
| 2026-05-26 | ¥387,00 | -2,76 % | ¥392,00 | ¥395,00 | ¥383,00 | 37,10K |
| 2026-05-25 | ¥398,00 | +0,51 % | ¥396,00 | ¥404,00 | ¥389,00 | 43,60K |