LITALICO Inc. 7366
TSE · Japan · Technologiedienstleistungen
¥1.946,00+8,00 (+0,41 %)
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 | ¥1.946,00 | +0,41 % | ¥1.916,00 | ¥1.958,00 | ¥1.904,00 | 83,80K |
| 2026-09-30 | ¥1.938,00 | +1,89 % | ¥1.913,00 | ¥1.946,00 | ¥1.896,00 | 102,90K |
| 2026-09-29 | ¥1.902,00 | -1,04 % | ¥1.920,00 | ¥1.924,00 | ¥1.892,00 | 64,60K |
| 2026-09-28 | ¥1.922,00 | +0,89 % | ¥1.918,00 | ¥1.936,00 | ¥1.903,00 | 110,70K |
| 2026-09-25 | ¥1.905,00 | -0,83 % | ¥1.927,00 | ¥1.929,00 | ¥1.885,00 | 80,40K |
| 2026-09-24 | ¥1.921,00 | +1,86 % | ¥1.900,00 | ¥1.936,00 | ¥1.897,00 | 126,90K |
| 2026-09-18 | ¥1.886,00 | +0,64 % | ¥1.874,00 | ¥1.894,00 | ¥1.863,00 | 117,20K |
| 2026-09-17 | ¥1.874,00 | +1,13 % | ¥1.858,00 | ¥1.888,00 | ¥1.858,00 | 65,60K |
| 2026-09-16 | ¥1.853,00 | +0,16 % | ¥1.850,00 | ¥1.876,00 | ¥1.815,00 | 77,00K |
| 2026-09-15 | ¥1.850,00 | +0,93 % | ¥1.829,00 | ¥1.861,00 | ¥1.810,00 | 69,10K |
| 2026-09-14 | ¥1.833,00 | +2,63 % | ¥1.803,00 | ¥1.843,00 | ¥1.800,00 | 111,80K |
| 2026-09-11 | ¥1.786,00 | +0,39 % | ¥1.757,00 | ¥1.800,00 | ¥1.750,00 | 68,20K |
| 2026-09-10 | ¥1.779,00 | +1,77 % | ¥1.734,00 | ¥1.787,00 | ¥1.734,00 | 57,10K |
| 2026-09-09 | ¥1.748,00 | -1,80 % | ¥1.761,00 | ¥1.767,00 | ¥1.735,00 | 88,20K |
| 2026-09-08 | ¥1.780,00 | -1,28 % | ¥1.782,00 | ¥1.818,00 | ¥1.780,00 | 43,40K |
| 2026-09-07 | ¥1.803,00 | -1,69 % | ¥1.800,00 | ¥1.815,00 | ¥1.773,00 | 102,70K |
| 2026-09-04 | ¥1.834,00 | +1,44 % | ¥1.800,00 | ¥1.835,00 | ¥1.788,00 | 47,10K |
| 2026-09-03 | ¥1.808,00 | +0,44 % | ¥1.830,00 | ¥1.831,00 | ¥1.795,00 | 101,50K |
| 2026-09-02 | ¥1.800,00 | -3,23 % | ¥1.823,00 | ¥1.851,00 | ¥1.793,00 | 142,20K |
| 2026-09-01 | ¥1.860,00 | -2,67 % | ¥1.888,00 | ¥1.901,00 | ¥1.850,00 | 92,30K |
| 2026-08-31 | ¥1.911,00 | +1,33 % | ¥1.870,00 | ¥1.914,00 | ¥1.845,00 | 93,70K |
| 2026-08-28 | ¥1.886,00 | -0,68 % | ¥1.885,00 | ¥1.924,00 | ¥1.883,00 | 108,10K |
| 2026-08-27 | ¥1.899,00 | -2,16 % | ¥1.945,00 | ¥1.945,00 | ¥1.885,00 | 88,90K |
| 2026-08-26 | ¥1.941,00 | +0,73 % | ¥1.927,00 | ¥1.947,00 | ¥1.918,00 | 183,30K |
| 2026-08-25 | ¥1.927,00 | +2,07 % | ¥1.912,00 | ¥1.936,00 | ¥1.880,00 | 219,80K |
| 2026-08-24 | ¥1.888,00 | +3,00 % | ¥1.838,00 | ¥1.898,00 | ¥1.838,00 | 166,70K |
| 2026-08-21 | ¥1.833,00 | -1,93 % | ¥1.879,00 | ¥1.880,00 | ¥1.807,00 | 102,30K |
| 2026-08-20 | ¥1.869,00 | +2,64 % | ¥1.860,00 | ¥1.878,00 | ¥1.812,00 | 155,70K |
| 2026-08-19 | ¥1.821,00 | -1,09 % | ¥1.832,00 | ¥1.843,00 | ¥1.788,00 | 114,90K |
| 2026-08-18 | ¥1.841,00 | -0,16 % | ¥1.843,00 | ¥1.872,00 | ¥1.832,00 | 112,10K |
| 2026-08-17 | ¥1.844,00 | +2,96 % | ¥1.785,00 | ¥1.849,00 | ¥1.780,00 | 144,70K |
| 2026-08-14 | ¥1.791,00 | -0,44 % | ¥1.799,00 | ¥1.803,00 | ¥1.750,00 | 85,90K |
| 2026-08-13 | ¥1.799,00 | -1,96 % | ¥1.817,00 | ¥1.817,00 | ¥1.774,00 | 95,60K |
| 2026-08-12 | ¥1.835,00 | +1,21 % | ¥1.845,00 | ¥1.850,00 | ¥1.810,00 | 130,30K |
| 2026-08-10 | ¥1.813,00 | +2,20 % | ¥1.814,00 | ¥1.873,00 | ¥1.810,00 | 206,10K |
| 2026-08-07 | ¥1.774,00 | +4,11 % | ¥1.733,00 | ¥1.784,00 | ¥1.729,00 | 184,30K |
| 2026-08-06 | ¥1.704,00 | +1,97 % | ¥1.671,00 | ¥1.719,00 | ¥1.666,00 | 141,30K |
| 2026-08-05 | ¥1.671,00 | +0,66 % | ¥1.725,00 | ¥1.726,00 | ¥1.641,00 | 125,20K |
| 2026-08-04 | ¥1.660,00 | +4,93 % | ¥1.660,00 | ¥1.747,00 | ¥1.651,00 | 399,30K |
| 2026-08-03 | ¥1.582,00 | -0,57 % | ¥1.591,00 | ¥1.602,00 | ¥1.532,00 | 185,00K |
| 2026-07-31 | ¥1.591,00 | +0,63 % | ¥1.581,00 | ¥1.608,00 | ¥1.537,00 | 128,40K |
| 2026-07-30 | ¥1.581,00 | -1,74 % | ¥1.586,00 | ¥1.626,00 | ¥1.573,00 | 114,30K |
| 2026-07-29 | ¥1.609,00 | +1,32 % | ¥1.628,00 | ¥1.632,00 | ¥1.565,00 | 143,00K |
| 2026-07-28 | ¥1.588,00 | -1,49 % | ¥1.624,00 | ¥1.625,00 | ¥1.579,00 | 95,20K |
| 2026-07-27 | ¥1.612,00 | +1,19 % | ¥1.633,00 | ¥1.633,00 | ¥1.590,00 | 73,00K |
| 2026-07-24 | ¥1.593,00 | +0,19 % | ¥1.585,00 | ¥1.593,00 | ¥1.566,00 | 43,50K |
| 2026-07-23 | ¥1.590,00 | -0,25 % | ¥1.595,00 | ¥1.599,00 | ¥1.562,00 | 68,70K |
| 2026-07-22 | ¥1.594,00 | -2,75 % | ¥1.620,00 | ¥1.620,00 | ¥1.591,00 | 88,70K |
| 2026-07-21 | ¥1.639,00 | +1,17 % | ¥1.620,00 | ¥1.645,00 | ¥1.609,00 | 114,30K |
| 2026-07-17 | ¥1.620,00 | -2,88 % | ¥1.653,00 | ¥1.668,00 | ¥1.602,00 | 100,70K |
| 2026-07-16 | ¥1.668,00 | -1,88 % | ¥1.703,00 | ¥1.706,00 | ¥1.651,00 | 77,30K |
| 2026-07-15 | ¥1.700,00 | +0,83 % | ¥1.680,00 | ¥1.703,00 | ¥1.655,00 | 85,60K |
| 2026-07-14 | ¥1.686,00 | +1,69 % | ¥1.664,00 | ¥1.695,00 | ¥1.650,00 | 79,00K |
| 2026-07-13 | ¥1.658,00 | +0,79 % | ¥1.645,00 | ¥1.684,00 | ¥1.645,00 | 64,80K |
| 2026-07-10 | ¥1.645,00 | -0,72 % | ¥1.669,00 | ¥1.669,00 | ¥1.635,00 | 110,90K |
| 2026-07-09 | ¥1.657,00 | -2,87 % | ¥1.675,00 | ¥1.683,00 | ¥1.627,00 | 110,90K |
| 2026-07-08 | ¥1.706,00 | -0,41 % | ¥1.673,00 | ¥1.714,00 | ¥1.669,00 | 106,10K |
| 2026-07-07 | ¥1.713,00 | -0,46 % | ¥1.705,00 | ¥1.728,00 | ¥1.695,00 | 90,80K |
| 2026-07-06 | ¥1.721,00 | +3,18 % | ¥1.668,00 | ¥1.721,00 | ¥1.658,00 | 108,50K |
| 2026-07-03 | ¥1.668,00 | +3,41 % | ¥1.633,00 | ¥1.705,00 | ¥1.633,00 | 232,60K |
| 2026-07-02 | ¥1.613,00 | +2,35 % | ¥1.589,00 | ¥1.635,00 | ¥1.588,00 | 100,00K |
| 2026-07-01 | ¥1.576,00 | -0,25 % | ¥1.597,00 | ¥1.597,00 | ¥1.568,00 | 65,30K |
| 2026-06-30 | ¥1.580,00 | +0,96 % | ¥1.586,00 | ¥1.595,00 | ¥1.561,00 | 123,00K |
| 2026-06-29 | ¥1.565,00 | +3,51 % | ¥1.544,00 | ¥1.574,00 | ¥1.537,00 | 116,00K |
| 2026-06-26 | ¥1.512,00 | -3,14 % | ¥1.535,00 | ¥1.547,00 | ¥1.508,00 | 89,30K |
| 2026-06-25 | ¥1.561,00 | +1,50 % | ¥1.559,00 | ¥1.574,00 | ¥1.535,00 | 45,30K |
| 2026-06-24 | ¥1.538,00 | 0,00 % | ¥1.531,00 | ¥1.553,00 | ¥1.512,00 | 86,70K |
| 2026-06-23 | ¥1.538,00 | -1,54 % | ¥1.545,00 | ¥1.545,00 | ¥1.517,00 | 98,20K |
| 2026-06-22 | ¥1.562,00 | -2,50 % | ¥1.568,00 | ¥1.589,00 | ¥1.555,00 | 82,10K |
| 2026-06-19 | ¥1.602,00 | -0,19 % | ¥1.608,00 | ¥1.628,00 | ¥1.594,00 | 99,50K |
| 2026-06-18 | ¥1.605,00 | -0,06 % | ¥1.636,00 | ¥1.657,00 | ¥1.588,00 | 122,50K |
| 2026-06-17 | ¥1.606,00 | +1,13 % | ¥1.606,00 | ¥1.618,00 | ¥1.586,00 | 121,30K |
| 2026-06-16 | ¥1.588,00 | -0,56 % | ¥1.621,00 | ¥1.626,00 | ¥1.585,00 | 120,00K |
| 2026-06-15 | ¥1.597,00 | +1,08 % | ¥1.609,00 | ¥1.629,00 | ¥1.597,00 | 92,20K |
| 2026-06-12 | ¥1.580,00 | -0,32 % | ¥1.597,00 | ¥1.597,00 | ¥1.571,00 | 74,20K |
| 2026-06-11 | ¥1.585,00 | -0,19 % | ¥1.579,00 | ¥1.606,00 | ¥1.553,00 | 100,90K |
| 2026-06-10 | ¥1.588,00 | +1,86 % | ¥1.537,00 | ¥1.599,00 | ¥1.537,00 | 148,10K |
| 2026-06-09 | ¥1.559,00 | +3,66 % | ¥1.534,00 | ¥1.575,00 | ¥1.489,00 | 170,00K |
| 2026-06-08 | ¥1.504,00 | -0,20 % | ¥1.534,00 | ¥1.545,00 | ¥1.472,00 | 140,40K |
| 2026-06-05 | ¥1.507,00 | +1,48 % | ¥1.497,00 | ¥1.530,00 | ¥1.490,00 | 86,10K |
| 2026-06-04 | ¥1.485,00 | -4,56 % | ¥1.530,00 | ¥1.530,00 | ¥1.450,00 | 196,60K |
| 2026-06-03 | ¥1.556,00 | -0,77 % | ¥1.568,00 | ¥1.591,00 | ¥1.541,00 | 166,10K |
| 2026-06-02 | ¥1.568,00 | -2,61 % | ¥1.610,00 | ¥1.618,00 | ¥1.545,00 | 198,50K |
| 2026-06-01 | ¥1.610,00 | +1,19 % | ¥1.593,00 | ¥1.632,00 | ¥1.576,00 | 189,10K |
| 2026-05-29 | ¥1.591,00 | -1,24 % | ¥1.611,00 | ¥1.651,00 | ¥1.591,00 | 131,40K |
| 2026-05-28 | ¥1.611,00 | -2,83 % | ¥1.620,00 | ¥1.657,00 | ¥1.606,00 | 154,10K |
| 2026-05-27 | ¥1.658,00 | +3,37 % | ¥1.605,00 | ¥1.673,00 | ¥1.575,00 | 250,40K |
| 2026-05-26 | ¥1.604,00 | +0,63 % | ¥1.611,00 | ¥1.612,00 | ¥1.560,00 | 184,60K |
| 2026-05-25 | ¥1.594,00 | -1,54 % | ¥1.619,00 | ¥1.619,00 | ¥1.569,00 | 113,50K |
| 2026-05-22 | ¥1.619,00 | +0,43 % | ¥1.636,00 | ¥1.638,00 | ¥1.602,00 | 198,90K |