Goodpatch, Inc. 7351
TSE · Japan · Technologiedienstleistungen
¥470,00+1,00 (+0,21 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥469,00 | -1,47 % | ¥476,00 | ¥476,00 | ¥468,00 | 5,10K |
| 2026-09-30 | ¥476,00 | +0,85 % | ¥472,00 | ¥476,00 | ¥472,00 | 1,20K |
| 2026-09-29 | ¥472,00 | 0,00 % | ¥480,00 | ¥480,00 | ¥472,00 | 3,00K |
| 2026-09-28 | ¥472,00 | -2,48 % | ¥484,00 | ¥484,00 | ¥472,00 | 6,00K |
| 2026-09-25 | ¥484,00 | +0,62 % | ¥473,00 | ¥484,00 | ¥467,00 | 11,30K |
| 2026-09-24 | ¥481,00 | -3,41 % | ¥499,00 | ¥499,00 | ¥475,00 | 94,70K |
| 2026-09-18 | ¥498,00 | -2,35 % | ¥500,00 | ¥505,00 | ¥493,00 | 13,40K |
| 2026-09-17 | ¥510,00 | +2,62 % | ¥498,00 | ¥512,00 | ¥498,00 | 18,30K |
| 2026-09-16 | ¥497,00 | +0,40 % | ¥495,00 | ¥500,00 | ¥492,00 | 16,60K |
| 2026-09-15 | ¥495,00 | +1,43 % | ¥490,00 | ¥495,00 | ¥489,00 | 10,40K |
| 2026-09-14 | ¥488,00 | +1,88 % | ¥479,00 | ¥488,00 | ¥479,00 | 7,40K |
| 2026-09-11 | ¥479,00 | 0,00 % | ¥466,00 | ¥479,00 | ¥466,00 | 14,90K |
| 2026-09-10 | ¥479,00 | +1,27 % | ¥473,00 | ¥489,00 | ¥473,00 | 11,60K |
| 2026-09-09 | ¥473,00 | +2,60 % | ¥465,00 | ¥488,00 | ¥465,00 | 20,00K |
| 2026-09-08 | ¥461,00 | +0,44 % | ¥456,00 | ¥465,00 | ¥456,00 | 10,30K |
| 2026-09-07 | ¥459,00 | -3,16 % | ¥474,00 | ¥474,00 | ¥456,00 | 20,80K |
| 2026-09-04 | ¥474,00 | -1,25 % | ¥484,00 | ¥484,00 | ¥474,00 | 3,30K |
| 2026-09-03 | ¥480,00 | 0,00 % | ¥486,00 | ¥486,00 | ¥468,00 | 7,70K |
| 2026-09-02 | ¥480,00 | +2,78 % | ¥467,00 | ¥489,00 | ¥467,00 | 38,80K |
| 2026-09-01 | ¥467,00 | +1,52 % | ¥464,00 | ¥470,00 | ¥464,00 | 14,60K |
| 2026-08-31 | ¥460,00 | +0,44 % | ¥456,00 | ¥460,00 | ¥453,00 | 8,20K |
| 2026-08-28 | ¥458,00 | -0,43 % | ¥460,00 | ¥469,00 | ¥458,00 | 18,00K |
| 2026-08-27 | ¥460,00 | -2,54 % | ¥469,00 | ¥470,00 | ¥460,00 | 8,30K |
| 2026-08-26 | ¥472,00 | +2,16 % | ¥467,00 | ¥472,00 | ¥461,00 | 152,60K |
| 2026-08-25 | ¥462,00 | -1,28 % | ¥470,00 | ¥470,00 | ¥459,00 | 9,00K |
| 2026-08-24 | ¥468,00 | -1,47 % | ¥475,00 | ¥480,00 | ¥462,00 | 25,30K |
| 2026-08-21 | ¥475,00 | +0,85 % | ¥473,00 | ¥477,00 | ¥471,00 | 13,50K |
| 2026-08-20 | ¥471,00 | +0,86 % | ¥472,00 | ¥474,00 | ¥466,00 | 18,00K |
| 2026-08-19 | ¥467,00 | +3,32 % | ¥453,00 | ¥467,00 | ¥453,00 | 16,40K |
| 2026-08-18 | ¥452,00 | +1,35 % | ¥453,00 | ¥453,00 | ¥446,00 | 13,70K |
| 2026-08-17 | ¥446,00 | +2,06 % | ¥450,00 | ¥455,00 | ¥443,00 | 31,00K |
| 2026-08-14 | ¥437,00 | -0,68 % | ¥440,00 | ¥441,00 | ¥435,00 | 8,00K |
| 2026-08-13 | ¥440,00 | +1,38 % | ¥435,00 | ¥440,00 | ¥432,00 | 8,10K |
| 2026-08-12 | ¥434,00 | -0,23 % | ¥432,00 | ¥435,00 | ¥432,00 | 2,00K |
| 2026-08-10 | ¥435,00 | +0,46 % | ¥434,00 | ¥436,00 | ¥432,00 | 6,60K |
| 2026-08-07 | ¥433,00 | 0,00 % | ¥432,00 | ¥434,00 | ¥432,00 | 8,60K |
| 2026-08-06 | ¥433,00 | -0,92 % | ¥437,00 | ¥437,00 | ¥433,00 | 10,20K |
| 2026-08-05 | ¥437,00 | -0,23 % | ¥438,00 | ¥438,00 | ¥435,00 | 4,90K |
| 2026-08-04 | ¥438,00 | 0,00 % | ¥438,00 | ¥439,00 | ¥435,00 | 4,20K |
| 2026-08-03 | ¥438,00 | +0,23 % | ¥436,00 | ¥439,00 | ¥435,00 | 7,90K |
| 2026-07-31 | ¥437,00 | +0,46 % | ¥436,00 | ¥438,00 | ¥434,00 | 5,30K |
| 2026-07-30 | ¥435,00 | -0,68 % | ¥435,00 | ¥438,00 | ¥435,00 | 5,00K |
| 2026-07-29 | ¥438,00 | +0,69 % | ¥435,00 | ¥438,00 | ¥435,00 | 5,20K |
| 2026-07-28 | ¥435,00 | 0,00 % | ¥435,00 | ¥437,00 | ¥435,00 | 11,20K |
| 2026-07-27 | ¥435,00 | 0,00 % | ¥435,00 | ¥439,00 | ¥435,00 | 11,20K |
| 2026-07-24 | ¥435,00 | -0,46 % | ¥436,00 | ¥437,00 | ¥435,00 | 8,40K |
| 2026-07-23 | ¥437,00 | -0,23 % | ¥437,00 | ¥441,00 | ¥437,00 | 3,90K |
| 2026-07-22 | ¥438,00 | +0,46 % | ¥440,00 | ¥442,00 | ¥437,00 | 7,80K |
| 2026-07-21 | ¥436,00 | 0,00 % | ¥436,00 | ¥439,00 | ¥435,00 | 14,40K |
| 2026-07-17 | ¥436,00 | -1,80 % | ¥446,00 | ¥446,00 | ¥435,00 | 32,90K |
| 2026-07-16 | ¥444,00 | -5,53 % | ¥447,00 | ¥448,00 | ¥435,00 | 55,70K |
| 2026-07-15 | ¥470,00 | +1,73 % | ¥460,00 | ¥470,00 | ¥460,00 | 13,40K |
| 2026-07-14 | ¥462,00 | -0,43 % | ¥464,00 | ¥464,00 | ¥459,00 | 4,80K |
| 2026-07-13 | ¥464,00 | +0,87 % | ¥461,00 | ¥466,00 | ¥456,00 | 11,80K |
| 2026-07-10 | ¥460,00 | +1,10 % | ¥460,00 | ¥463,00 | ¥457,00 | 4,00K |
| 2026-07-09 | ¥455,00 | -1,52 % | ¥462,00 | ¥462,00 | ¥455,00 | 8,80K |
| 2026-07-08 | ¥462,00 | +0,87 % | ¥464,00 | ¥464,00 | ¥457,00 | 6,50K |
| 2026-07-07 | ¥458,00 | -0,87 % | ¥462,00 | ¥465,00 | ¥458,00 | 5,60K |
| 2026-07-06 | ¥462,00 | +0,22 % | ¥460,00 | ¥466,00 | ¥456,00 | 5,40K |
| 2026-07-03 | ¥461,00 | 0,00 % | ¥458,00 | ¥461,00 | ¥457,00 | 4,60K |
| 2026-07-02 | ¥461,00 | +0,44 % | ¥456,00 | ¥463,00 | ¥453,00 | 4,70K |
| 2026-07-01 | ¥459,00 | +1,32 % | ¥455,00 | ¥460,00 | ¥455,00 | 6,60K |
| 2026-06-30 | ¥453,00 | -0,22 % | ¥455,00 | ¥462,00 | ¥450,00 | 14,70K |
| 2026-06-29 | ¥454,00 | -0,66 % | ¥452,00 | ¥456,00 | ¥452,00 | 5,10K |
| 2026-06-26 | ¥457,00 | +0,66 % | ¥454,00 | ¥458,00 | ¥451,00 | 4,60K |
| 2026-06-25 | ¥454,00 | 0,00 % | ¥454,00 | ¥455,00 | ¥448,00 | 15,30K |
| 2026-06-24 | ¥454,00 | 0,00 % | ¥455,00 | ¥458,00 | ¥452,00 | 4,90K |
| 2026-06-23 | ¥454,00 | -0,66 % | ¥457,00 | ¥457,00 | ¥453,00 | 7,90K |
| 2026-06-22 | ¥457,00 | -1,72 % | ¥460,00 | ¥460,00 | ¥457,00 | 7,10K |
| 2026-06-19 | ¥465,00 | -0,43 % | ¥469,00 | ¥469,00 | ¥464,00 | 7,90K |
| 2026-06-18 | ¥467,00 | +1,97 % | ¥459,00 | ¥467,00 | ¥458,00 | 7,30K |
| 2026-06-17 | ¥458,00 | -0,22 % | ¥459,00 | ¥460,00 | ¥458,00 | 1,80K |
| 2026-06-16 | ¥459,00 | 0,00 % | ¥460,00 | ¥461,00 | ¥457,00 | 3,20K |
| 2026-06-15 | ¥459,00 | +0,22 % | ¥457,00 | ¥463,00 | ¥452,00 | 8,50K |
| 2026-06-12 | ¥458,00 | +1,33 % | ¥455,00 | ¥458,00 | ¥455,00 | 8,50K |
| 2026-06-11 | ¥452,00 | -1,53 % | ¥458,00 | ¥458,00 | ¥452,00 | 5,40K |
| 2026-06-10 | ¥459,00 | -1,08 % | ¥464,00 | ¥464,00 | ¥451,00 | 12,10K |
| 2026-06-09 | ¥464,00 | +0,22 % | ¥463,00 | ¥466,00 | ¥463,00 | 3,40K |
| 2026-06-08 | ¥463,00 | -1,70 % | ¥471,00 | ¥472,00 | ¥463,00 | 6,30K |
| 2026-06-05 | ¥471,00 | -0,42 % | ¥468,00 | ¥482,00 | ¥468,00 | 8,80K |
| 2026-06-04 | ¥473,00 | -1,87 % | ¥477,00 | ¥477,00 | ¥467,00 | 13,80K |
| 2026-06-03 | ¥482,00 | -6,23 % | ¥507,00 | ¥507,00 | ¥478,00 | 25,90K |
| 2026-06-02 | ¥514,00 | -3,20 % | ¥521,00 | ¥535,00 | ¥506,00 | 24,50K |
| 2026-06-01 | ¥531,00 | +5,57 % | ¥500,00 | ¥554,00 | ¥493,00 | 92,70K |
| 2026-05-29 | ¥503,00 | +5,23 % | ¥473,00 | ¥504,00 | ¥472,00 | 40,00K |
| 2026-05-28 | ¥478,00 | +4,14 % | ¥459,00 | ¥484,00 | ¥459,00 | 24,50K |
| 2026-05-27 | ¥459,00 | -0,43 % | ¥458,00 | ¥470,00 | ¥458,00 | 17,30K |
| 2026-05-26 | ¥461,00 | +0,22 % | ¥460,00 | ¥469,00 | ¥458,00 | 13,30K |
| 2026-05-25 | ¥460,00 | -0,86 % | ¥457,00 | ¥466,00 | ¥455,00 | 21,80K |
| 2026-05-22 | ¥464,00 | +1,98 % | ¥453,00 | ¥465,00 | ¥450,00 | 12,50K |