UNISOL Holdings Corporation 7128
TSE · Japan · Vertriebsdienstleistungen
¥2.922,00-4,00 (-0,14 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2.926,00 | +0,03 % | ¥2.903,00 | ¥2.943,00 | ¥2.903,00 | 80,20K |
| 2026-09-30 | ¥2.925,00 | -0,03 % | ¥2.919,00 | ¥2.937,00 | ¥2.877,00 | 120,60K |
| 2026-09-29 | ¥2.926,00 | +1,07 % | ¥2.927,00 | ¥2.932,00 | ¥2.879,00 | 120,40K |
| 2026-09-28 | ¥2.895,00 | +0,38 % | ¥2.896,00 | ¥2.918,00 | ¥2.876,00 |
| 72,90K |
| 2026-09-25 | ¥2.884,00 | +1,44 % | ¥2.879,00 | ¥2.906,00 | ¥2.859,00 | 57,80K |
| 2026-09-24 | ¥2.843,00 | -0,21 % | ¥2.858,00 | ¥2.880,00 | ¥2.843,00 | 62,40K |
| 2026-09-18 | ¥2.849,00 | -1,89 % | ¥2.910,00 | ¥2.910,00 | ¥2.831,00 | 72,70K |
| 2026-09-17 | ¥2.904,00 | +0,83 % | ¥2.891,00 | ¥2.937,00 | ¥2.891,00 | 62,20K |
| 2026-09-16 | ¥2.880,00 | +1,34 % | ¥2.814,00 | ¥2.880,00 | ¥2.813,00 | 53,40K |
| 2026-09-15 | ¥2.842,00 | +0,67 % | ¥2.815,00 | ¥2.842,00 | ¥2.802,00 | 50,80K |
| 2026-09-14 | ¥2.823,00 | +0,89 % | ¥2.815,00 | ¥2.830,00 | ¥2.801,00 | 62,40K |
| 2026-09-11 | ¥2.798,00 | +0,50 % | ¥2.771,00 | ¥2.803,00 | ¥2.747,00 | 204,70K |
| 2026-09-10 | ¥2.784,00 | +1,16 % | ¥2.750,00 | ¥2.790,00 | ¥2.725,00 | 39,50K |
| 2026-09-09 | ¥2.752,00 | -1,61 % | ¥2.797,00 | ¥2.804,00 | ¥2.749,00 | 66,10K |
| 2026-09-08 | ¥2.797,00 | -0,43 % | ¥2.780,00 | ¥2.835,00 | ¥2.780,00 | 69,70K |
| 2026-09-07 | ¥2.809,00 | +1,30 % | ¥2.774,00 | ¥2.827,00 | ¥2.764,00 | 97,30K |
| 2026-09-04 | ¥2.773,00 | +1,95 % | ¥2.724,00 | ¥2.785,00 | ¥2.706,00 | 90,70K |
| 2026-09-03 | ¥2.720,00 | 0,00 % | ¥2.715,00 | ¥2.726,00 | ¥2.690,00 | 65,80K |
| 2026-09-02 | ¥2.720,00 | -0,44 % | ¥2.723,00 | ¥2.723,00 | ¥2.689,00 | 96,70K |
| 2026-09-01 | ¥2.732,00 | +0,81 % | ¥2.710,00 | ¥2.733,00 | ¥2.699,00 | 104,20K |
| 2026-08-31 | ¥2.710,00 | -3,56 % | ¥2.804,00 | ¥2.804,00 | ¥2.701,00 | 156,00K |
| 2026-08-28 | ¥2.810,00 | -0,57 % | ¥2.831,00 | ¥2.840,00 | ¥2.798,00 | 128,40K |
| 2026-08-27 | ¥2.826,00 | +0,04 % | ¥2.813,00 | ¥2.858,00 | ¥2.808,00 | 136,20K |
| 2026-08-26 | ¥2.825,00 | +0,14 % | ¥2.822,00 | ¥2.861,00 | ¥2.811,00 | 116,50K |
| 2026-08-25 | ¥2.821,00 | -1,91 % | ¥2.867,00 | ¥2.882,00 | ¥2.810,00 | 127,80K |
| 2026-08-24 | ¥2.876,00 | -0,21 % | ¥2.885,00 | ¥2.913,00 | ¥2.874,00 | 110,80K |
| 2026-08-21 | ¥2.882,00 | +0,14 % | ¥2.874,00 | ¥2.924,00 | ¥2.861,00 | 138,60K |
| 2026-08-20 | ¥2.878,00 | +0,66 % | ¥2.859,00 | ¥2.899,00 | ¥2.827,00 | 125,30K |
| 2026-08-19 | ¥2.859,00 | -2,95 % | ¥2.943,00 | ¥2.966,00 | ¥2.850,00 | 128,70K |
| 2026-08-18 | ¥2.946,00 | -0,34 % | ¥2.926,00 | ¥2.962,00 | ¥2.907,00 | 125,00K |
| 2026-08-17 | ¥2.956,00 | +1,93 % | ¥2.919,00 | ¥2.968,00 | ¥2.905,00 | 115,60K |
| 2026-08-14 | ¥2.900,00 | +0,59 % | ¥2.868,00 | ¥2.925,00 | ¥2.840,00 | 157,20K |
| 2026-08-13 | ¥2.883,00 | -0,69 % | ¥2.876,00 | ¥2.913,00 | ¥2.845,00 | 155,70K |
| 2026-08-12 | ¥2.903,00 | -1,63 % | ¥2.906,00 | ¥2.965,00 | ¥2.785,00 | 404,20K |
| 2026-08-10 | ¥2.951,00 | -2,77 % | ¥3.015,00 | ¥3.015,00 | ¥2.871,00 | 192,60K |
| 2026-08-07 | ¥3.035,00 | +0,50 % | ¥3.025,00 | ¥3.045,00 | ¥3.000,00 | 89,00K |
| 2026-08-06 | ¥3.020,00 | +2,30 % | ¥2.963,00 | ¥3.020,00 | ¥2.953,00 | 107,40K |
| 2026-08-05 | ¥2.952,00 | +1,41 % | ¥2.901,00 | ¥2.962,00 | ¥2.897,00 | 122,10K |
| 2026-08-04 | ¥2.911,00 | +1,25 % | ¥2.867,00 | ¥2.930,00 | ¥2.834,00 | 158,30K |
| 2026-08-03 | ¥2.875,00 | +0,35 % | ¥2.881,00 | ¥2.893,00 | ¥2.799,00 | 131,20K |
| 2026-07-31 | ¥2.865,00 | +1,60 % | ¥2.811,00 | ¥2.894,00 | ¥2.790,00 | 112,60K |
| 2026-07-30 | ¥2.820,00 | +0,36 % | ¥2.815,00 | ¥2.860,00 | ¥2.797,00 | 178,20K |
| 2026-07-29 | ¥2.810,00 | +3,35 % | ¥2.723,00 | ¥2.810,00 | ¥2.698,00 | 110,30K |
| 2026-07-28 | ¥2.719,00 | -1,34 % | ¥2.756,00 | ¥2.759,00 | ¥2.687,00 | 84,10K |
| 2026-07-27 | ¥2.756,00 | +2,38 % | ¥2.740,00 | ¥2.789,00 | ¥2.707,00 | 95,30K |
| 2026-07-24 | ¥2.692,00 | -0,99 % | ¥2.715,00 | ¥2.722,00 | ¥2.686,00 | 61,00K |
| 2026-07-23 | ¥2.719,00 | +2,26 % | ¥2.659,00 | ¥2.723,00 | ¥2.655,00 | 96,00K |
| 2026-07-22 | ¥2.659,00 | +2,23 % | ¥2.609,00 | ¥2.668,00 | ¥2.588,00 | 98,40K |
| 2026-07-21 | ¥2.601,00 | +1,68 % | ¥2.562,00 | ¥2.618,00 | ¥2.562,00 | 81,20K |
| 2026-07-17 | ¥2.558,00 | -1,43 % | ¥2.596,00 | ¥2.620,00 | ¥2.545,00 | 106,00K |
| 2026-07-16 | ¥2.595,00 | +0,08 % | ¥2.594,00 | ¥2.645,00 | ¥2.592,00 | 128,30K |
| 2026-07-15 | ¥2.593,00 | +2,13 % | ¥2.555,00 | ¥2.606,00 | ¥2.552,00 | 90,60K |
| 2026-07-14 | ¥2.539,00 | -1,05 % | ¥2.569,00 | ¥2.597,00 | ¥2.536,00 | 93,80K |
| 2026-07-13 | ¥2.566,00 | +2,03 % | ¥2.545,00 | ¥2.597,00 | ¥2.525,00 | 163,00K |
| 2026-07-10 | ¥2.515,00 | +1,53 % | ¥2.499,00 | ¥2.524,00 | ¥2.460,00 | 303,10K |
| 2026-07-09 | ¥2.477,00 | +11,63 % | ¥2.219,00 | ¥2.630,00 | ¥2.216,00 | 895,00K |
| 2026-07-08 | ¥2.219,00 | -1,29 % | ¥2.250,00 | ¥2.250,00 | ¥2.208,00 | 55,40K |
| 2026-07-07 | ¥2.248,00 | +1,40 % | ¥2.241,00 | ¥2.270,00 | ¥2.231,00 | 89,60K |
| 2026-07-06 | ¥2.217,00 | +1,42 % | ¥2.199,00 | ¥2.226,00 | ¥2.199,00 | 50,00K |
| 2026-07-03 | ¥2.186,00 | +1,16 % | ¥2.171,00 | ¥2.194,00 | ¥2.169,00 | 68,80K |
| 2026-07-02 | ¥2.161,00 | +1,46 % | ¥2.153,00 | ¥2.162,00 | ¥2.136,00 | 59,00K |
| 2026-07-01 | ¥2.130,00 | -0,93 % | ¥2.144,00 | ¥2.154,00 | ¥2.123,00 | 42,50K |
| 2026-06-30 | ¥2.150,00 | +0,28 % | ¥2.172,00 | ¥2.173,00 | ¥2.135,00 | 84,30K |
| 2026-06-29 | ¥2.144,00 | +0,42 % | ¥2.136,00 | ¥2.150,00 | ¥2.122,00 | 99,50K |
| 2026-06-26 | ¥2.135,00 | +0,99 % | ¥2.112,00 | ¥2.141,00 | ¥2.112,00 | 83,90K |
| 2026-06-25 | ¥2.114,00 | +1,39 % | ¥2.105,00 | ¥2.121,00 | ¥2.098,00 | 81,60K |
| 2026-06-24 | ¥2.085,00 | +1,61 % | ¥2.073,00 | ¥2.094,00 | ¥2.060,00 | 61,80K |
| 2026-06-23 | ¥2.052,00 | -0,63 % | ¥2.065,00 | ¥2.065,00 | ¥2.052,00 | 43,00K |
| 2026-06-22 | ¥2.065,00 | +0,05 % | ¥2.055,00 | ¥2.070,00 | ¥2.054,00 | 50,90K |
| 2026-06-19 | ¥2.064,00 | +0,73 % | ¥2.049,00 | ¥2.065,00 | ¥2.045,00 | 106,30K |
| 2026-06-18 | ¥2.049,00 | +0,24 % | ¥2.046,00 | ¥2.061,00 | ¥2.043,00 | 31,70K |
| 2026-06-17 | ¥2.044,00 | +0,44 % | ¥2.035,00 | ¥2.062,00 | ¥2.035,00 | 37,20K |
| 2026-06-16 | ¥2.035,00 | -0,88 % | ¥2.053,00 | ¥2.053,00 | ¥2.030,00 | 25,60K |
| 2026-06-15 | ¥2.053,00 | +0,79 % | ¥2.045,00 | ¥2.068,00 | ¥2.045,00 | 40,40K |
| 2026-06-12 | ¥2.037,00 | +0,89 % | ¥2.029,00 | ¥2.043,00 | ¥2.022,00 | 49,30K |
| 2026-06-11 | ¥2.019,00 | +0,05 % | ¥2.012,00 | ¥2.021,00 | ¥1.995,00 | 83,30K |
| 2026-06-10 | ¥2.018,00 | +0,35 % | ¥2.012,00 | ¥2.024,00 | ¥2.006,00 | 61,90K |
| 2026-06-09 | ¥2.011,00 | -0,59 % | ¥2.039,00 | ¥2.039,00 | ¥2.011,00 | 50,70K |
| 2026-06-08 | ¥2.023,00 | -0,93 % | ¥2.034,00 | ¥2.034,00 | ¥2.013,00 | 60,30K |
| 2026-06-05 | ¥2.042,00 | +1,19 % | ¥2.030,00 | ¥2.048,00 | ¥2.021,00 | 50,80K |
| 2026-06-04 | ¥2.018,00 | -0,35 % | ¥2.025,00 | ¥2.028,00 | ¥2.010,00 | 50,80K |
| 2026-06-03 | ¥2.025,00 | +0,65 % | ¥2.013,00 | ¥2.036,00 | ¥2.008,00 | 46,70K |
| 2026-06-02 | ¥2.012,00 | -1,28 % | ¥2.020,00 | ¥2.028,00 | ¥2.005,00 | 74,80K |
| 2026-06-01 | ¥2.038,00 | -2,30 % | ¥2.068,00 | ¥2.073,00 | ¥2.030,00 | 66,10K |
| 2026-05-29 | ¥2.086,00 | -0,67 % | ¥2.100,00 | ¥2.106,00 | ¥2.086,00 | 47,30K |
| 2026-05-28 | ¥2.100,00 | +0,62 % | ¥2.087,00 | ¥2.100,00 | ¥2.066,00 | 57,40K |
| 2026-05-27 | ¥2.087,00 | +0,43 % | ¥2.081,00 | ¥2.090,00 | ¥2.075,00 | 38,00K |
| 2026-05-26 | ¥2.078,00 | +0,87 % | ¥2.055,00 | ¥2.084,00 | ¥2.051,00 | 46,30K |
| 2026-05-25 | ¥2.060,00 | -1,20 % | ¥2.090,00 | ¥2.090,00 | ¥2.050,00 | 80,90K |
| 2026-05-22 | ¥2.085,00 | +0,68 % | ¥2.083,00 | ¥2.093,00 | ¥2.073,00 | 67,90K |