INEST,Inc. 7111
TSE · Japan · Vertriebsdienstleistungen
¥589,00+5,00 (+0,86 %)
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 | ¥589,00 | +0,86 % | ¥581,00 | ¥589,00 | ¥570,00 | 12,00K |
| 2026-10-01 | ¥584,00 | +0,69 % | ¥580,00 | ¥585,00 | ¥574,00 | 7,50K |
| 2026-09-30 | ¥580,00 | +1,75 % | ¥569,00 | ¥580,00 | ¥565,00 | 49,50K |
| 2026-09-29 | ¥570,00 | +2,33 % | ¥557,00 | ¥570,00 | ¥548,00 |
| 8,60K |
| 2026-09-28 | ¥557,00 | +1,83 % | ¥547,00 | ¥557,00 | ¥540,00 | 37,50K |
| 2026-09-25 | ¥547,00 | -0,36 % | ¥544,00 | ¥547,00 | ¥536,00 | 2,10K |
| 2026-09-24 | ¥549,00 | +5,58 % | ¥521,00 | ¥549,00 | ¥517,00 | 21,70K |
| 2026-09-18 | ¥520,00 | 0,00 % | ¥516,00 | ¥520,00 | ¥516,00 | 3,50K |
| 2026-09-17 | ¥520,00 | +1,17 % | ¥514,00 | ¥520,00 | ¥514,00 | 1,30K |
| 2026-09-16 | ¥514,00 | +2,19 % | ¥510,00 | ¥520,00 | ¥501,00 | 2,60K |
| 2026-09-15 | ¥503,00 | +1,00 % | ¥494,00 | ¥505,00 | ¥494,00 | 3,20K |
| 2026-09-14 | ¥498,00 | 0,00 % | ¥495,00 | ¥504,00 | ¥495,00 | 4,40K |
| 2026-09-11 | ¥498,00 | -1,58 % | ¥505,00 | ¥505,00 | ¥498,00 | 9,30K |
| 2026-09-10 | ¥506,00 | -0,98 % | ¥511,00 | ¥512,00 | ¥504,00 | 4,90K |
| 2026-09-09 | ¥511,00 | -1,35 % | ¥520,00 | ¥520,00 | ¥511,00 | 15,10K |
| 2026-09-08 | ¥518,00 | -1,33 % | ¥520,00 | ¥521,00 | ¥518,00 | 1,60K |
| 2026-09-07 | ¥525,00 | -0,57 % | ¥525,00 | ¥525,00 | ¥525,00 | 900 |
| 2026-09-04 | ¥528,00 | 0,00 % | ¥534,00 | ¥534,00 | ¥523,00 | 2,70K |
| 2026-09-03 | ¥528,00 | -0,94 % | ¥529,00 | ¥529,00 | ¥528,00 | 1,50K |
| 2026-09-02 | ¥533,00 | -0,93 % | ¥532,00 | ¥539,00 | ¥526,00 | 8,50K |
| 2026-09-01 | ¥538,00 | +0,56 % | ¥531,00 | ¥543,00 | ¥528,00 | 5,80K |
| 2026-08-31 | ¥535,00 | -2,01 % | ¥536,00 | ¥549,00 | ¥535,00 | 26,30K |
| 2026-08-28 | ¥546,00 | +6,43 % | ¥516,00 | ¥546,00 | ¥516,00 | 25,30K |
| 2026-08-27 | ¥513,00 | -0,39 % | ¥517,00 | ¥521,00 | ¥507,00 | 11,80K |
| 2026-08-26 | ¥515,00 | +0,59 % | ¥512,00 | ¥516,00 | ¥511,00 | 5,70K |
| 2026-08-25 | ¥512,00 | +0,39 % | ¥519,00 | ¥521,00 | ¥511,00 | 13,40K |
| 2026-08-24 | ¥510,00 | +2,82 % | ¥499,00 | ¥515,00 | ¥499,00 | 27,60K |
| 2026-08-21 | ¥496,00 | -0,20 % | ¥496,00 | ¥496,00 | ¥496,00 | 1,40K |
| 2026-08-20 | ¥497,00 | +0,20 % | ¥501,00 | ¥501,00 | ¥497,00 | 300 |
| 2026-08-19 | ¥496,00 | -3,31 % | ¥506,00 | ¥511,00 | ¥496,00 | 5,60K |
| 2026-08-18 | ¥513,00 | -0,19 % | ¥508,00 | ¥513,00 | ¥506,00 | 13,70K |
| 2026-08-17 | ¥514,00 | +2,80 % | ¥490,00 | ¥514,00 | ¥489,00 | 16,80K |
| 2026-08-14 | ¥500,00 | +4,17 % | ¥477,00 | ¥500,00 | ¥477,00 | 15,00K |
| 2026-08-13 | ¥480,00 | +0,42 % | ¥480,00 | ¥484,00 | ¥480,00 | 1,90K |
| 2026-08-12 | ¥478,00 | -2,65 % | ¥483,00 | ¥489,00 | ¥477,00 | 11,80K |
| 2026-08-10 | ¥491,00 | +2,08 % | ¥489,00 | ¥491,00 | ¥472,00 | 5,60K |
| 2026-08-07 | ¥481,00 | -1,03 % | ¥487,00 | ¥487,00 | ¥481,00 | 3,60K |
| 2026-08-06 | ¥486,00 | -1,02 % | ¥487,00 | ¥487,00 | ¥486,00 | 700 |
| 2026-08-05 | ¥491,00 | -0,61 % | ¥499,00 | ¥499,00 | ¥487,00 | 1,20K |
| 2026-08-04 | ¥494,00 | +1,44 % | ¥481,00 | ¥494,00 | ¥480,00 | 3,90K |
| 2026-08-03 | ¥487,00 | -2,60 % | ¥506,00 | ¥506,00 | ¥470,00 | 14,20K |
| 2026-07-31 | ¥500,00 | -1,38 % | ¥509,00 | ¥510,00 | ¥498,00 | 16,10K |
| 2026-07-30 | ¥507,00 | +1,00 % | ¥496,00 | ¥507,00 | ¥496,00 | 7,50K |
| 2026-07-29 | ¥502,00 | +2,03 % | ¥492,00 | ¥502,00 | ¥492,00 | 7,40K |
| 2026-07-28 | ¥492,00 | 0,00 % | ¥493,00 | ¥498,00 | ¥482,00 | 10,50K |
| 2026-07-27 | ¥492,00 | +2,29 % | ¥486,00 | ¥492,00 | ¥480,00 | 14,00K |
| 2026-07-24 | ¥481,00 | -0,21 % | ¥489,00 | ¥489,00 | ¥481,00 | 15,60K |
| 2026-07-23 | ¥482,00 | +2,12 % | ¥472,00 | ¥489,00 | ¥468,00 | 3,50K |
| 2026-07-22 | ¥472,00 | -0,63 % | ¥475,00 | ¥480,00 | ¥470,00 | 2,90K |
| 2026-07-21 | ¥475,00 | +1,50 % | ¥470,00 | ¥478,00 | ¥460,00 | 9,50K |
| 2026-07-17 | ¥468,00 | -3,11 % | ¥480,00 | ¥480,00 | ¥468,00 | 11,80K |
| 2026-07-16 | ¥483,00 | +1,05 % | ¥478,00 | ¥485,00 | ¥478,00 | 2,70K |
| 2026-07-15 | ¥478,00 | -3,24 % | ¥493,00 | ¥494,00 | ¥474,00 | 9,80K |
| 2026-07-14 | ¥494,00 | +5,11 % | ¥464,00 | ¥500,00 | ¥460,00 | 18,90K |
| 2026-07-13 | ¥470,00 | +8,29 % | ¥438,00 | ¥503,00 | ¥438,00 | 64,90K |
| 2026-07-10 | ¥434,00 | -0,23 % | ¥438,00 | ¥438,00 | ¥434,00 | 3,30K |
| 2026-07-09 | ¥435,00 | -0,23 % | ¥434,00 | ¥441,00 | ¥434,00 | 4,30K |
| 2026-07-08 | ¥436,00 | 0,00 % | ¥436,00 | ¥441,00 | ¥435,00 | 4,30K |
| 2026-07-07 | ¥436,00 | -3,54 % | ¥452,00 | ¥452,00 | ¥436,00 | 3,80K |
| 2026-07-06 | ¥452,00 | +4,15 % | ¥434,00 | ¥452,00 | ¥434,00 | 5,80K |
| 2026-07-03 | ¥434,00 | +0,23 % | ¥430,00 | ¥437,00 | ¥430,00 | 1,90K |
| 2026-07-02 | ¥433,00 | +0,70 % | ¥430,00 | ¥438,00 | ¥430,00 | 5,10K |
| 2026-07-01 | ¥430,00 | 0,00 % | ¥430,00 | ¥438,00 | ¥429,00 | 10,70K |
| 2026-06-30 | ¥430,00 | -1,15 % | ¥448,00 | ¥450,00 | ¥430,00 | 26,80K |
| 2026-06-29 | ¥435,00 | +0,69 % | ¥430,00 | ¥435,00 | ¥428,00 | 6,20K |
| 2026-06-26 | ¥432,00 | +1,17 % | ¥426,00 | ¥435,00 | ¥426,00 | 4,60K |
| 2026-06-25 | ¥427,00 | -0,23 % | ¥430,00 | ¥431,00 | ¥426,00 | 6,30K |
| 2026-06-24 | ¥428,00 | -0,47 % | ¥428,00 | ¥431,00 | ¥428,00 | 13,30K |
| 2026-06-23 | ¥430,00 | 0,00 % | ¥432,00 | ¥436,00 | ¥430,00 | 26,80K |
| 2026-06-22 | ¥430,00 | -0,46 % | ¥434,00 | ¥440,00 | ¥430,00 | 55,60K |
| 2026-06-19 | ¥432,00 | -1,82 % | ¥441,00 | ¥441,00 | ¥432,00 | 15,60K |
| 2026-06-18 | ¥440,00 | 0,00 % | ¥439,00 | ¥455,00 | ¥439,00 | 5,10K |
| 2026-06-17 | ¥440,00 | +0,23 % | ¥440,00 | ¥453,00 | ¥440,00 | 6,40K |
| 2026-06-16 | ¥439,00 | -0,90 % | ¥442,00 | ¥442,00 | ¥437,00 | 4,30K |
| 2026-06-15 | ¥443,00 | -2,21 % | ¥445,00 | ¥453,00 | ¥441,00 | 8,10K |
| 2026-06-12 | ¥453,00 | +3,19 % | ¥447,00 | ¥453,00 | ¥440,00 | 7,20K |
| 2026-06-11 | ¥439,00 | +1,15 % | ¥439,00 | ¥447,00 | ¥434,00 | 11,30K |
| 2026-06-10 | ¥434,00 | +0,46 % | ¥438,00 | ¥438,00 | ¥433,00 | 3,10K |
| 2026-06-09 | ¥432,00 | -2,26 % | ¥441,00 | ¥441,00 | ¥432,00 | 10,80K |
| 2026-06-08 | ¥442,00 | -2,43 % | ¥434,00 | ¥448,00 | ¥434,00 | 7,30K |
| 2026-06-05 | ¥453,00 | +4,14 % | ¥434,00 | ¥453,00 | ¥433,00 | 7,80K |
| 2026-06-04 | ¥435,00 | -0,23 % | ¥435,00 | ¥442,00 | ¥433,00 | 9,20K |
| 2026-06-03 | ¥436,00 | -1,58 % | ¥440,00 | ¥440,00 | ¥434,00 | 13,50K |
| 2026-06-02 | ¥443,00 | -0,89 % | ¥448,00 | ¥448,00 | ¥438,00 | 11,00K |
| 2026-06-01 | ¥447,00 | -8,59 % | ¥484,00 | ¥485,00 | ¥427,00 | 73,00K |
| 2026-05-29 | ¥489,00 | -3,93 % | ¥519,00 | ¥519,00 | ¥488,00 | 25,90K |
| 2026-05-28 | ¥509,00 | +0,59 % | ¥511,00 | ¥514,00 | ¥503,00 | 18,60K |
| 2026-05-27 | ¥506,00 | -3,07 % | ¥517,00 | ¥522,00 | ¥503,00 | 23,50K |
| 2026-05-26 | ¥522,00 | -2,06 % | ¥523,00 | ¥549,00 | ¥514,00 | 38,40K |
| 2026-05-25 | ¥533,00 | -8,10 % | ¥580,00 | ¥585,00 | ¥533,00 | 98,90K |