Net Protections Holdings, Inc. 7383
TSE · Japan · Kommerzielle Dienstleistungen
¥371,00-10,00 (-2,62 %)
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 | ¥371,00 | -2,62 % | ¥375,00 | ¥378,00 | ¥371,00 | 566,20K |
| 2026-10-01 | ¥381,00 | +1,60 % | ¥372,00 | ¥381,00 | ¥371,00 | 495,00K |
| 2026-09-30 | ¥375,00 | -3,85 % | ¥389,00 | ¥389,00 | ¥371,00 | 991,40K |
| 2026-09-29 | ¥390,00 | -2,01 % | ¥395,00 | ¥398,00 | ¥384,00 |
| 797,70K |
| 2026-09-28 | ¥398,00 | +0,25 % | ¥396,00 | ¥401,00 | ¥393,00 | 627,70K |
| 2026-09-25 | ¥397,00 | 0,00 % | ¥395,00 | ¥399,00 | ¥392,00 | 402,60K |
| 2026-09-24 | ¥397,00 | +0,25 % | ¥394,00 | ¥404,00 | ¥392,00 | 659,80K |
| 2026-09-18 | ¥396,00 | +2,59 % | ¥391,00 | ¥406,00 | ¥390,00 | 1,10M |
| 2026-09-17 | ¥386,00 | +1,05 % | ¥379,00 | ¥389,00 | ¥379,00 | 438,60K |
| 2026-09-16 | ¥382,00 | -0,78 % | ¥381,00 | ¥382,00 | ¥374,00 | 490,40K |
| 2026-09-15 | ¥385,00 | +1,05 % | ¥387,00 | ¥388,00 | ¥381,00 | 292,20K |
| 2026-09-14 | ¥381,00 | 0,00 % | ¥377,00 | ¥384,00 | ¥375,00 | 415,70K |
| 2026-09-11 | ¥381,00 | -2,31 % | ¥379,00 | ¥389,00 | ¥378,00 | 583,40K |
| 2026-09-10 | ¥390,00 | -0,26 % | ¥383,00 | ¥390,00 | ¥379,00 | 854,80K |
| 2026-09-09 | ¥391,00 | -1,76 % | ¥399,00 | ¥401,00 | ¥387,00 | 924,80K |
| 2026-09-08 | ¥398,00 | -4,10 % | ¥410,00 | ¥411,00 | ¥398,00 | 681,40K |
| 2026-09-07 | ¥415,00 | +1,97 % | ¥405,00 | ¥415,00 | ¥404,00 | 595,60K |
| 2026-09-04 | ¥407,00 | +3,04 % | ¥398,00 | ¥409,00 | ¥397,00 | 677,70K |
| 2026-09-03 | ¥395,00 | -1,00 % | ¥400,00 | ¥406,00 | ¥394,00 | 548,40K |
| 2026-09-02 | ¥399,00 | -2,68 % | ¥410,00 | ¥411,00 | ¥397,00 | 992,30K |
| 2026-09-01 | ¥410,00 | -8,48 % | ¥436,00 | ¥440,00 | ¥409,00 | 1,98M |
| 2026-08-31 | ¥448,00 | -1,54 % | ¥457,00 | ¥463,00 | ¥446,00 | 619,50K |
| 2026-08-28 | ¥455,00 | -1,30 % | ¥458,00 | ¥474,00 | ¥455,00 | 856,60K |
| 2026-08-27 | ¥461,00 | -0,43 % | ¥460,00 | ¥465,00 | ¥453,00 | 555,20K |
| 2026-08-26 | ¥463,00 | 0,00 % | ¥463,00 | ¥474,00 | ¥458,00 | 753,80K |
| 2026-08-25 | ¥463,00 | +2,21 % | ¥458,00 | ¥465,00 | ¥454,00 | 551,60K |
| 2026-08-24 | ¥453,00 | -0,44 % | ¥463,00 | ¥466,00 | ¥445,00 | 860,40K |
| 2026-08-21 | ¥455,00 | +3,88 % | ¥438,00 | ¥457,00 | ¥425,00 | 1,48M |
| 2026-08-20 | ¥438,00 | +6,57 % | ¥422,00 | ¥442,00 | ¥420,00 | 915,20K |
| 2026-08-19 | ¥411,00 | -0,72 % | ¥411,00 | ¥418,00 | ¥392,00 | 1,67M |
| 2026-08-18 | ¥414,00 | -7,17 % | ¥439,00 | ¥440,00 | ¥410,00 | 1,72M |
| 2026-08-17 | ¥446,00 | -3,25 % | ¥452,00 | ¥455,00 | ¥428,00 | 2,71M |
| 2026-08-14 | ¥461,00 | +2,44 % | ¥450,00 | ¥462,00 | ¥448,00 | 761,60K |
| 2026-08-13 | ¥450,00 | -0,66 % | ¥450,00 | ¥453,00 | ¥443,00 | 527,30K |
| 2026-08-12 | ¥453,00 | -0,66 % | ¥464,00 | ¥468,00 | ¥450,00 | 575,80K |
| 2026-08-10 | ¥456,00 | +0,88 % | ¥452,00 | ¥467,00 | ¥448,00 | 740,40K |
| 2026-08-07 | ¥452,00 | -1,53 % | ¥454,00 | ¥456,00 | ¥444,00 | 608,70K |
| 2026-08-06 | ¥459,00 | +1,10 % | ¥458,00 | ¥464,00 | ¥450,00 | 480,90K |
| 2026-08-05 | ¥454,00 | -0,87 % | ¥465,00 | ¥465,00 | ¥449,00 | 889,90K |
| 2026-08-04 | ¥458,00 | +3,85 % | ¥439,00 | ¥460,00 | ¥439,00 | 576,10K |
| 2026-08-03 | ¥441,00 | +0,23 % | ¥448,00 | ¥448,00 | ¥427,00 | 554,90K |
| 2026-07-31 | ¥440,00 | +1,15 % | ¥435,00 | ¥452,00 | ¥430,00 | 753,80K |
| 2026-07-30 | ¥435,00 | -0,46 % | ¥436,00 | ¥440,00 | ¥429,00 | 619,00K |
| 2026-07-29 | ¥437,00 | +1,39 % | ¥436,00 | ¥439,00 | ¥426,00 | 635,10K |
| 2026-07-28 | ¥431,00 | +0,23 % | ¥433,00 | ¥435,00 | ¥424,00 | 544,10K |
| 2026-07-27 | ¥430,00 | +6,97 % | ¥415,00 | ¥431,00 | ¥411,00 | 668,10K |
| 2026-07-24 | ¥402,00 | -2,66 % | ¥405,00 | ¥410,00 | ¥400,00 | 539,50K |
| 2026-07-23 | ¥413,00 | +0,73 % | ¥403,00 | ¥417,00 | ¥402,00 | 464,70K |
| 2026-07-22 | ¥410,00 | +0,49 % | ¥408,00 | ¥420,00 | ¥405,00 | 646,50K |
| 2026-07-21 | ¥408,00 | +1,49 % | ¥400,00 | ¥411,00 | ¥397,00 | 723,10K |
| 2026-07-17 | ¥402,00 | -0,25 % | ¥396,00 | ¥406,00 | ¥393,00 | 1,04M |
| 2026-07-16 | ¥403,00 | -1,23 % | ¥416,00 | ¥417,00 | ¥401,00 | 536,00K |
| 2026-07-15 | ¥408,00 | +3,55 % | ¥392,00 | ¥411,00 | ¥390,00 | 722,40K |
| 2026-07-14 | ¥394,00 | +0,25 % | ¥393,00 | ¥398,00 | ¥392,00 | 705,20K |
| 2026-07-13 | ¥393,00 | +5,65 % | ¥376,00 | ¥395,00 | ¥375,00 | 925,80K |
| 2026-07-10 | ¥372,00 | +1,92 % | ¥365,00 | ¥378,00 | ¥362,00 | 779,30K |
| 2026-07-09 | ¥365,00 | -1,35 % | ¥355,00 | ¥369,00 | ¥352,00 | 553,00K |
| 2026-07-08 | ¥370,00 | -2,37 % | ¥378,00 | ¥378,00 | ¥364,00 | 653,00K |
| 2026-07-07 | ¥379,00 | +2,71 % | ¥368,00 | ¥387,00 | ¥367,00 | 867,20K |
| 2026-07-06 | ¥369,00 | +0,27 % | ¥364,00 | ¥371,00 | ¥363,00 | 606,10K |
| 2026-07-03 | ¥368,00 | -1,08 % | ¥376,00 | ¥379,00 | ¥365,00 | 837,30K |
| 2026-07-02 | ¥372,00 | +6,29 % | ¥360,00 | ¥379,00 | ¥358,00 | 1,66M |
| 2026-07-01 | ¥350,00 | +2,04 % | ¥344,00 | ¥352,00 | ¥338,00 | 849,50K |
| 2026-06-30 | ¥343,00 | +0,88 % | ¥347,00 | ¥347,00 | ¥335,00 | 834,20K |
| 2026-06-29 | ¥340,00 | +2,72 % | ¥345,00 | ¥346,00 | ¥335,00 | 1,24M |
| 2026-06-26 | ¥331,00 | -2,07 % | ¥333,00 | ¥335,00 | ¥328,00 | 999,20K |
| 2026-06-25 | ¥338,00 | +0,30 % | ¥349,00 | ¥349,00 | ¥336,00 | 1,10M |
| 2026-06-24 | ¥337,00 | -2,32 % | ¥349,00 | ¥354,00 | ¥336,00 | 1,24M |
| 2026-06-23 | ¥345,00 | -9,21 % | ¥375,00 | ¥375,00 | ¥345,00 | 1,99M |
| 2026-06-22 | ¥380,00 | +12,43 % | ¥389,00 | ¥406,00 | ¥374,00 | 3,66M |
| 2026-06-19 | ¥338,00 | -4,52 % | ¥359,00 | ¥360,00 | ¥334,00 | 1,06M |
| 2026-06-18 | ¥354,00 | +1,14 % | ¥353,00 | ¥357,00 | ¥348,00 | 545,80K |
| 2026-06-17 | ¥350,00 | +1,45 % | ¥350,00 | ¥356,00 | ¥346,00 | 539,80K |
| 2026-06-16 | ¥345,00 | -4,43 % | ¥353,00 | ¥354,00 | ¥344,00 | 664,70K |
| 2026-06-15 | ¥361,00 | +2,56 % | ¥360,00 | ¥370,00 | ¥358,00 | 800,30K |
| 2026-06-12 | ¥352,00 | +1,44 % | ¥350,00 | ¥354,00 | ¥340,00 | 882,90K |
| 2026-06-11 | ¥347,00 | -1,42 % | ¥351,00 | ¥351,00 | ¥333,00 | 962,60K |
| 2026-06-10 | ¥352,00 | +5,39 % | ¥342,00 | ¥354,00 | ¥342,00 | 1,07M |
| 2026-06-09 | ¥334,00 | -1,76 % | ¥346,00 | ¥346,00 | ¥333,00 | 1,39M |
| 2026-06-08 | ¥340,00 | -4,23 % | ¥347,00 | ¥347,00 | ¥335,00 | 1,03M |
| 2026-06-05 | ¥355,00 | +5,65 % | ¥348,00 | ¥366,00 | ¥347,00 | 1,43M |
| 2026-06-04 | ¥336,00 | -1,18 % | ¥332,00 | ¥339,00 | ¥322,00 | 1,22M |
| 2026-06-03 | ¥340,00 | -0,58 % | ¥338,00 | ¥348,00 | ¥324,00 | 4,99M |
| 2026-06-02 | ¥342,00 | -3,66 % | ¥340,00 | ¥348,00 | ¥333,00 | 1,24M |
| 2026-06-01 | ¥355,00 | -0,84 % | ¥358,00 | ¥358,00 | ¥349,00 | 1,14M |
| 2026-05-29 | ¥358,00 | -0,56 % | ¥360,00 | ¥364,00 | ¥356,00 | 1,14M |
| 2026-05-28 | ¥360,00 | -1,37 % | ¥367,00 | ¥368,00 | ¥352,00 | 909,90K |
| 2026-05-27 | ¥365,00 | +0,27 % | ¥364,00 | ¥367,00 | ¥357,00 | 683,00K |
| 2026-05-26 | ¥364,00 | -1,62 % | ¥375,00 | ¥377,00 | ¥364,00 | 1,03M |
| 2026-05-25 | ¥370,00 | -4,64 % | ¥387,00 | ¥387,00 | ¥364,00 | 1,00M |