WILLTEC Co., Ltd. 7087
TSE · Japan · Elektronische Technologie
¥1.355,00-7,00 (-0,51 %)
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 | ¥1.355,00 | -0,51 % | ¥1.361,00 | ¥1.374,00 | ¥1.355,00 | 4,60K |
| 2026-10-01 | ¥1.362,00 | -0,15 % | ¥1.361,00 | ¥1.365,00 | ¥1.355,00 | 3,60K |
| 2026-09-30 | ¥1.364,00 | +0,22 % | ¥1.359,00 | ¥1.380,00 | ¥1.358,00 | 3,60K |
| 2026-09-29 | ¥1.361,00 | -1,66 % | ¥1.360,00 | ¥1.386,00 | ¥1.351,00 | 13,50K |
| 2026-09-28 | ¥1.384,00 | -1,42 % | ¥1.384,00 | ¥1.408,00 | ¥1.384,00 | 34,60K |
| 2026-09-25 | ¥1.404,00 | -1,27 % | ¥1.416,00 | ¥1.427,00 | ¥1.400,00 | 16,10K |
| 2026-09-24 | ¥1.422,00 | 0,00 % | ¥1.423,00 | ¥1.437,00 | ¥1.422,00 | 15,40K |
| 2026-09-18 | ¥1.422,00 | -0,42 % | ¥1.425,00 | ¥1.430,00 | ¥1.422,00 | 6,40K |
| 2026-09-17 | ¥1.428,00 | -0,07 % | ¥1.426,00 | ¥1.429,00 | ¥1.426,00 | 3,50K |
| 2026-09-16 | ¥1.429,00 | -0,63 % | ¥1.427,00 | ¥1.430,00 | ¥1.427,00 | 4,60K |
| 2026-09-15 | ¥1.438,00 | +0,35 % | ¥1.441,00 | ¥1.441,00 | ¥1.428,00 | 2,50K |
| 2026-09-14 | ¥1.433,00 | +0,92 % | ¥1.420,00 | ¥1.435,00 | ¥1.420,00 | 3,90K |
| 2026-09-11 | ¥1.420,00 | -0,70 % | ¥1.430,00 | ¥1.430,00 | ¥1.414,00 | 2,40K |
| 2026-09-10 | ¥1.430,00 | +0,35 % | ¥1.423,00 | ¥1.450,00 | ¥1.420,00 | 3,40K |
| 2026-09-09 | ¥1.425,00 | -0,56 % | ¥1.443,00 | ¥1.443,00 | ¥1.420,00 | 5,00K |
| 2026-09-08 | ¥1.433,00 | -0,14 % | ¥1.435,00 | ¥1.437,00 | ¥1.430,00 | 4,00K |
| 2026-09-07 | ¥1.435,00 | -0,14 % | ¥1.438,00 | ¥1.449,00 | ¥1.429,00 | 4,30K |
| 2026-09-04 | ¥1.437,00 | +0,63 % | ¥1.439,00 | ¥1.450,00 | ¥1.437,00 | 7,60K |
| 2026-09-03 | ¥1.428,00 | +0,99 % | ¥1.415,00 | ¥1.438,00 | ¥1.415,00 | 4,70K |
| 2026-09-02 | ¥1.414,00 | -0,14 % | ¥1.420,00 | ¥1.423,00 | ¥1.414,00 | 5,40K |
| 2026-09-01 | ¥1.416,00 | +0,50 % | ¥1.410,00 | ¥1.420,00 | ¥1.410,00 | 3,20K |
| 2026-08-31 | ¥1.409,00 | +0,36 % | ¥1.412,00 | ¥1.415,00 | ¥1.407,00 | 6,80K |
| 2026-08-28 | ¥1.404,00 | -0,07 % | ¥1.410,00 | ¥1.411,00 | ¥1.404,00 | 3,80K |
| 2026-08-27 | ¥1.405,00 | +0,14 % | ¥1.409,00 | ¥1.409,00 | ¥1.405,00 | 1,40K |
| 2026-08-26 | ¥1.403,00 | -0,43 % | ¥1.410,00 | ¥1.412,00 | ¥1.400,00 | 7,90K |
| 2026-08-25 | ¥1.409,00 | +0,28 % | ¥1.405,00 | ¥1.409,00 | ¥1.404,00 | 3,10K |
| 2026-08-24 | ¥1.405,00 | +1,08 % | ¥1.391,00 | ¥1.410,00 | ¥1.391,00 | 8,80K |
| 2026-08-21 | ¥1.390,00 | -0,07 % | ¥1.397,00 | ¥1.402,00 | ¥1.390,00 | 2,70K |
| 2026-08-20 | ¥1.391,00 | -0,50 % | ¥1.398,00 | ¥1.405,00 | ¥1.370,00 | 7,60K |
| 2026-08-19 | ¥1.398,00 | +0,22 % | ¥1.389,00 | ¥1.398,00 | ¥1.383,00 | 1,60K |
| 2026-08-18 | ¥1.395,00 | 0,00 % | ¥1.406,00 | ¥1.406,00 | ¥1.395,00 | 1,80K |
| 2026-08-17 | ¥1.395,00 | 0,00 % | ¥1.399,00 | ¥1.405,00 | ¥1.395,00 | 8,30K |
| 2026-08-14 | ¥1.395,00 | +0,87 % | ¥1.398,00 | ¥1.399,00 | ¥1.391,00 | 6,90K |
| 2026-08-13 | ¥1.383,00 | +1,10 % | ¥1.398,00 | ¥1.405,00 | ¥1.370,00 | 12,30K |
| 2026-08-12 | ¥1.368,00 | +0,15 % | ¥1.368,00 | ¥1.370,00 | ¥1.358,00 | 2,90K |
| 2026-08-10 | ¥1.366,00 | +1,19 % | ¥1.363,00 | ¥1.369,00 | ¥1.350,00 | 3,90K |
| 2026-08-07 | ¥1.350,00 | -0,52 % | ¥1.359,00 | ¥1.359,00 | ¥1.346,00 | 1,70K |
| 2026-08-06 | ¥1.357,00 | +0,07 % | ¥1.356,00 | ¥1.360,00 | ¥1.345,00 | 2,00K |
| 2026-08-05 | ¥1.356,00 | +0,44 % | ¥1.360,00 | ¥1.360,00 | ¥1.348,00 | 1,40K |
| 2026-08-04 | ¥1.350,00 | +0,22 % | ¥1.347,00 | ¥1.350,00 | ¥1.347,00 | 200 |
| 2026-08-03 | ¥1.347,00 | 0,00 % | ¥1.354,00 | ¥1.360,00 | ¥1.347,00 | 1,10K |
| 2026-07-31 | ¥1.347,00 | -0,59 % | ¥1.350,00 | ¥1.355,00 | ¥1.347,00 | 1,10K |
| 2026-07-30 | ¥1.355,00 | +0,44 % | ¥1.343,00 | ¥1.355,00 | ¥1.342,00 | 900 |
| 2026-07-29 | ¥1.349,00 | -0,07 % | ¥1.352,00 | ¥1.352,00 | ¥1.343,00 | 2,70K |
| 2026-07-28 | ¥1.350,00 | -0,37 % | ¥1.358,00 | ¥1.358,00 | ¥1.350,00 | 1,50K |
| 2026-07-27 | ¥1.355,00 | +0,37 % | ¥1.345,00 | ¥1.355,00 | ¥1.342,00 | 1,20K |
| 2026-07-24 | ¥1.350,00 | 0,00 % | ¥1.365,00 | ¥1.365,00 | ¥1.349,00 | 1,60K |
| 2026-07-23 | ¥1.350,00 | -0,74 % | ¥1.362,00 | ¥1.362,00 | ¥1.349,00 | 600 |
| 2026-07-22 | ¥1.360,00 | +0,37 % | ¥1.340,00 | ¥1.360,00 | ¥1.340,00 | 2,60K |
| 2026-07-21 | ¥1.355,00 | 0,00 % | ¥1.369,00 | ¥1.369,00 | ¥1.355,00 | 1,20K |
| 2026-07-17 | ¥1.355,00 | +0,37 % | ¥1.350,00 | ¥1.355,00 | ¥1.340,00 | 1,10K |
| 2026-07-16 | ¥1.350,00 | 0,00 % | ¥1.350,00 | ¥1.350,00 | ¥1.349,00 | 3,10K |
| 2026-07-15 | ¥1.350,00 | +0,45 % | ¥1.350,00 | ¥1.350,00 | ¥1.340,00 | 3,90K |
| 2026-07-14 | ¥1.344,00 | -0,44 % | ¥1.350,00 | ¥1.350,00 | ¥1.342,00 | 1,20K |
| 2026-07-13 | ¥1.350,00 | +0,22 % | ¥1.355,00 | ¥1.359,00 | ¥1.342,00 | 5,00K |
| 2026-07-10 | ¥1.347,00 | +0,30 % | ¥1.351,00 | ¥1.351,00 | ¥1.345,00 | 300 |
| 2026-07-09 | ¥1.343,00 | -0,67 % | ¥1.356,00 | ¥1.356,00 | ¥1.340,00 | 1,80K |
| 2026-07-08 | ¥1.352,00 | +0,15 % | ¥1.355,00 | ¥1.355,00 | ¥1.352,00 | 800 |
| 2026-07-07 | ¥1.350,00 | +0,15 % | ¥1.355,00 | ¥1.355,00 | ¥1.350,00 | 900 |
| 2026-07-06 | ¥1.348,00 | +1,81 % | ¥1.330,00 | ¥1.354,00 | ¥1.330,00 | 2,80K |
| 2026-07-03 | ¥1.324,00 | -0,45 % | ¥1.324,00 | ¥1.324,00 | ¥1.324,00 | 100 |
| 2026-07-02 | ¥1.330,00 | +0,61 % | ¥1.352,00 | ¥1.352,00 | ¥1.322,00 | 2,20K |
| 2026-07-01 | ¥1.322,00 | -2,00 % | ¥1.352,00 | ¥1.352,00 | ¥1.322,00 | 400 |
| 2026-06-30 | ¥1.349,00 | +0,67 % | ¥1.350,00 | ¥1.350,00 | ¥1.348,00 | 3,80K |
| 2026-06-29 | ¥1.340,00 | +1,67 % | ¥1.318,00 | ¥1.340,00 | ¥1.318,00 | 2,10K |
| 2026-06-26 | ¥1.318,00 | +1,38 % | ¥1.310,00 | ¥1.318,00 | ¥1.310,00 | 1,20K |
| 2026-06-25 | ¥1.300,00 | +0,15 % | ¥1.300,00 | ¥1.300,00 | ¥1.300,00 | 400 |
| 2026-06-24 | ¥1.298,00 | 0,00 % | ¥1.301,00 | ¥1.301,00 | ¥1.298,00 | 1,20K |
| 2026-06-23 | ¥1.298,00 | 0,00 % | ¥1.296,00 | ¥1.298,00 | ¥1.293,00 | 900 |
| 2026-06-22 | ¥1.298,00 | 0,00 % | ¥1.301,00 | ¥1.320,00 | ¥1.298,00 | 2,90K |
| 2026-06-19 | ¥1.298,00 | +0,08 % | ¥1.297,00 | ¥1.298,00 | ¥1.297,00 | 700 |
| 2026-06-18 | ¥1.297,00 | -1,37 % | ¥1.300,00 | ¥1.300,00 | ¥1.293,00 | 900 |
| 2026-06-17 | ¥1.315,00 | +1,15 % | ¥1.309,00 | ¥1.315,00 | ¥1.292,00 | 1,70K |
| 2026-06-16 | ¥1.300,00 | -0,31 % | ¥1.297,00 | ¥1.300,00 | ¥1.292,00 | 2,90K |
| 2026-06-15 | ¥1.304,00 | +0,31 % | ¥1.306,00 | ¥1.306,00 | ¥1.294,00 | 2,90K |
| 2026-06-12 | ¥1.300,00 | +0,39 % | ¥1.298,00 | ¥1.300,00 | ¥1.295,00 | 1,40K |
| 2026-06-11 | ¥1.295,00 | +0,54 % | ¥1.290,00 | ¥1.295,00 | ¥1.290,00 | 600 |
| 2026-06-10 | ¥1.288,00 | +0,63 % | ¥1.287,00 | ¥1.288,00 | ¥1.287,00 | 200 |
| 2026-06-09 | ¥1.280,00 | -0,08 % | ¥1.294,00 | ¥1.294,00 | ¥1.280,00 | 1,40K |
| 2026-06-08 | ¥1.281,00 | -1,08 % | ¥1.290,00 | ¥1.290,00 | ¥1.281,00 | 900 |
| 2026-06-05 | ¥1.295,00 | +0,78 % | ¥1.272,00 | ¥1.295,00 | ¥1.272,00 | 1,00K |
| 2026-06-04 | ¥1.285,00 | +0,94 % | ¥1.270,00 | ¥1.285,00 | ¥1.270,00 | 1,20K |
| 2026-06-03 | ¥1.273,00 | -0,62 % | ¥1.271,00 | ¥1.294,00 | ¥1.270,00 | 3,60K |
| 2026-06-02 | ¥1.281,00 | -1,08 % | ¥1.285,00 | ¥1.295,00 | ¥1.274,00 | 3,80K |
| 2026-06-01 | ¥1.295,00 | 0,00 % | ¥1.285,00 | ¥1.297,00 | ¥1.281,00 | 1,90K |
| 2026-05-29 | ¥1.295,00 | +0,39 % | ¥1.290,00 | ¥1.298,00 | ¥1.282,00 | 1,40K |
| 2026-05-28 | ¥1.290,00 | -0,69 % | ¥1.300,00 | ¥1.300,00 | ¥1.289,00 | 3,70K |
| 2026-05-27 | ¥1.299,00 | -0,31 % | ¥1.291,00 | ¥1.299,00 | ¥1.291,00 | 1,60K |
| 2026-05-26 | ¥1.303,00 | -1,06 % | ¥1.308,00 | ¥1.323,00 | ¥1.290,00 | 1,90K |
| 2026-05-25 | ¥1.317,00 | +0,77 % | ¥1.301,00 | ¥1.322,00 | ¥1.300,00 | 2,50K |