Procrea Holdings,Inc. 7384
TSE · Japan · Finanzen
¥5.720,00+320,00 (+5,93 %)
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 | ¥5.720,00 | +5,93 % | ¥5.600,00 | ¥5.880,00 | ¥5.580,00 | 497,90K |
| 2026-10-01 | ¥5.400,00 | -1,82 % | ¥5.500,00 | ¥5.500,00 | ¥5.130,00 | 219,50K |
| 2026-09-30 | ¥5.500,00 | -2,83 % | ¥5.650,00 | ¥5.710,00 | ¥5.460,00 | 207,00K |
| 2026-09-29 | ¥5.660,00 | -0,18 % | ¥5.580,00 | ¥5.760,00 | ¥5.550,00 | 153,30K |
| 2026-09-28 | ¥5.670,00 | +0,71 % | ¥5.640,00 | ¥5.720,00 | ¥5.580,00 | 199,80K |
| 2026-09-25 | ¥5.630,00 | +4,26 % | ¥5.480,00 | ¥5.680,00 | ¥5.470,00 | 172,00K |
| 2026-09-24 | ¥5.400,00 | -0,55 % | ¥5.430,00 | ¥5.480,00 | ¥5.270,00 | 157,60K |
| 2026-09-18 | ¥5.430,00 | +2,65 % | ¥5.350,00 | ¥5.470,00 | ¥5.230,00 | 123,10K |
| 2026-09-17 | ¥5.290,00 | +0,38 % | ¥5.300,00 | ¥5.380,00 | ¥5.230,00 | 89,60K |
| 2026-09-16 | ¥5.270,00 | +2,13 % | ¥5.230,00 | ¥5.380,00 | ¥5.200,00 | 119,80K |
| 2026-09-15 | ¥5.160,00 | 0,00 % | ¥5.160,00 | ¥5.230,00 | ¥5.080,00 | 83,30K |
| 2026-09-14 | ¥5.160,00 | +0,98 % | ¥5.050,00 | ¥5.230,00 | ¥5.040,00 | 83,80K |
| 2026-09-11 | ¥5.110,00 | +1,59 % | ¥4.940,00 | ¥5.170,00 | ¥4.825,00 | 132,70K |
| 2026-09-10 | ¥5.030,00 | +2,34 % | ¥4.915,00 | ¥5.070,00 | ¥4.900,00 | 96,50K |
| 2026-09-09 | ¥4.915,00 | -0,30 % | ¥4.920,00 | ¥5.040,00 | ¥4.845,00 | 121,10K |
| 2026-09-08 | ¥4.930,00 | -1,40 % | ¥4.975,00 | ¥5.100,00 | ¥4.930,00 | 99,50K |
| 2026-09-07 | ¥5.000,00 | +3,73 % | ¥4.820,00 | ¥5.030,00 | ¥4.820,00 | 100,50K |
| 2026-09-04 | ¥4.820,00 | -0,62 % | ¥4.880,00 | ¥4.945,00 | ¥4.675,00 | 112,00K |
| 2026-09-03 | ¥4.850,00 | +4,64 % | ¥4.705,00 | ¥4.955,00 | ¥4.695,00 | 165,50K |
| 2026-09-02 | ¥4.635,00 | +1,98 % | ¥4.500,00 | ¥4.660,00 | ¥4.445,00 | 81,00K |
| 2026-09-01 | ¥4.545,00 | -2,05 % | ¥4.640,00 | ¥4.640,00 | ¥4.520,00 | 82,00K |
| 2026-08-31 | ¥4.640,00 | -0,22 % | ¥4.610,00 | ¥4.690,00 | ¥4.550,00 | 80,60K |
| 2026-08-28 | ¥4.650,00 | +1,53 % | ¥4.515,00 | ¥4.735,00 | ¥4.505,00 | 67,70K |
| 2026-08-27 | ¥4.580,00 | +0,99 % | ¥4.565,00 | ¥4.615,00 | ¥4.515,00 | 57,60K |
| 2026-08-26 | ¥4.535,00 | +1,23 % | ¥4.530,00 | ¥4.600,00 | ¥4.500,00 | 60,80K |
| 2026-08-25 | ¥4.480,00 | +2,40 % | ¥4.410,00 | ¥4.565,00 | ¥4.380,00 | 66,00K |
| 2026-08-24 | ¥4.375,00 | -2,34 % | ¥4.505,00 | ¥4.505,00 | ¥4.325,00 | 94,30K |
| 2026-08-21 | ¥4.480,00 | +1,59 % | ¥4.435,00 | ¥4.490,00 | ¥4.375,00 | 73,70K |
| 2026-08-20 | ¥4.410,00 | -2,65 % | ¥4.510,00 | ¥4.585,00 | ¥4.370,00 | 107,90K |
| 2026-08-19 | ¥4.530,00 | -6,21 % | ¥4.690,00 | ¥4.715,00 | ¥4.480,00 | 141,70K |
| 2026-08-18 | ¥4.830,00 | +1,36 % | ¥4.820,00 | ¥4.950,00 | ¥4.810,00 | 124,60K |
| 2026-08-17 | ¥4.765,00 | +3,03 % | ¥4.570,00 | ¥4.795,00 | ¥4.560,00 | 92,60K |
| 2026-08-14 | ¥4.625,00 | +0,87 % | ¥4.640,00 | ¥4.835,00 | ¥4.590,00 | 136,50K |
| 2026-08-13 | ¥4.585,00 | +6,38 % | ¥4.305,00 | ¥4.630,00 | ¥4.300,00 | 160,40K |
| 2026-08-12 | ¥4.310,00 | +2,38 % | ¥4.265,00 | ¥4.350,00 | ¥4.250,00 | 61,40K |
| 2026-08-10 | ¥4.210,00 | -2,43 % | ¥4.315,00 | ¥4.320,00 | ¥4.180,00 | 78,40K |
| 2026-08-07 | ¥4.315,00 | -0,23 % | ¥4.375,00 | ¥4.465,00 | ¥4.285,00 | 97,50K |
| 2026-08-06 | ¥4.325,00 | +3,22 % | ¥4.050,00 | ¥4.370,00 | ¥4.050,00 | 118,90K |
| 2026-08-05 | ¥4.190,00 | +2,44 % | ¥4.135,00 | ¥4.200,00 | ¥4.085,00 | 61,60K |
| 2026-08-04 | ¥4.090,00 | +0,49 % | ¥4.015,00 | ¥4.145,00 | ¥4.010,00 | 78,50K |
| 2026-08-03 | ¥4.070,00 | +1,75 % | ¥4.035,00 | ¥4.075,00 | ¥3.860,00 | 91,20K |
| 2026-07-31 | ¥4.000,00 | +3,09 % | ¥3.945,00 | ¥4.060,00 | ¥3.845,00 | 90,20K |
| 2026-07-30 | ¥3.880,00 | -3,60 % | ¥3.885,00 | ¥3.940,00 | ¥3.840,00 | 99,40K |
| 2026-07-29 | ¥4.025,00 | -4,73 % | ¥4.210,00 | ¥4.210,00 | ¥3.970,00 | 127,10K |
| 2026-07-28 | ¥4.225,00 | -4,30 % | ¥4.350,00 | ¥4.350,00 | ¥4.210,00 | 105,10K |
| 2026-07-27 | ¥4.415,00 | +1,96 % | ¥4.350,00 | ¥4.450,00 | ¥4.335,00 | 77,70K |
| 2026-07-24 | ¥4.330,00 | +1,88 % | ¥4.245,00 | ¥4.375,00 | ¥4.225,00 | 103,60K |
| 2026-07-23 | ¥4.250,00 | +3,28 % | ¥4.095,00 | ¥4.270,00 | ¥4.060,00 | 83,50K |
| 2026-07-22 | ¥4.115,00 | +2,24 % | ¥4.090,00 | ¥4.180,00 | ¥4.050,00 | 82,50K |
| 2026-07-21 | ¥4.025,00 | +4,27 % | ¥3.930,00 | ¥4.070,00 | ¥3.840,00 | 93,70K |
| 2026-07-17 | ¥3.860,00 | -6,54 % | ¥4.095,00 | ¥4.100,00 | ¥3.820,00 | 134,30K |
| 2026-07-16 | ¥4.130,00 | -1,90 % | ¥4.210,00 | ¥4.210,00 | ¥4.085,00 | 48,40K |
| 2026-07-15 | ¥4.210,00 | +1,94 % | ¥4.130,00 | ¥4.230,00 | ¥4.085,00 | 93,10K |
| 2026-07-14 | ¥4.130,00 | +2,23 % | ¥4.100,00 | ¥4.135,00 | ¥3.975,00 | 93,50K |
| 2026-07-13 | ¥4.040,00 | -0,62 % | ¥4.110,00 | ¥4.140,00 | ¥3.990,00 | 103,20K |
| 2026-07-10 | ¥4.065,00 | -0,85 % | ¥4.150,00 | ¥4.195,00 | ¥4.045,00 | 82,40K |
| 2026-07-09 | ¥4.100,00 | -2,26 % | ¥4.175,00 | ¥4.175,00 | ¥4.070,00 | 85,20K |
| 2026-07-08 | ¥4.195,00 | +3,58 % | ¥4.020,00 | ¥4.240,00 | ¥4.010,00 | 120,20K |
| 2026-07-07 | ¥4.050,00 | -1,10 % | ¥4.095,00 | ¥4.215,00 | ¥4.040,00 | 114,30K |
| 2026-07-06 | ¥4.095,00 | +0,99 % | ¥4.030,00 | ¥4.095,00 | ¥3.980,00 | 108,40K |
| 2026-07-03 | ¥4.055,00 | +3,58 % | ¥3.955,00 | ¥4.085,00 | ¥3.875,00 | 157,80K |
| 2026-07-02 | ¥3.915,00 | +4,54 % | ¥3.795,00 | ¥4.030,00 | ¥3.790,00 | 224,30K |
| 2026-07-01 | ¥3.745,00 | +0,67 % | ¥3.755,00 | ¥3.800,00 | ¥3.690,00 | 111,70K |
| 2026-06-30 | ¥3.720,00 | +0,81 % | ¥3.720,00 | ¥3.805,00 | ¥3.660,00 | 151,20K |
| 2026-06-29 | ¥3.690,00 | +3,80 % | ¥3.565,00 | ¥3.720,00 | ¥3.555,00 | 151,30K |
| 2026-06-26 | ¥3.555,00 | +2,01 % | ¥3.490,00 | ¥3.610,00 | ¥3.485,00 | 62,90K |
| 2026-06-25 | ¥3.485,00 | 0,00 % | ¥3.485,00 | ¥3.520,00 | ¥3.470,00 | 79,30K |
| 2026-06-24 | ¥3.485,00 | -0,29 % | ¥3.455,00 | ¥3.500,00 | ¥3.405,00 | 84,40K |
| 2026-06-23 | ¥3.495,00 | +1,16 % | ¥3.515,00 | ¥3.515,00 | ¥3.445,00 | 80,00K |
| 2026-06-22 | ¥3.455,00 | +0,29 % | ¥3.445,00 | ¥3.500,00 | ¥3.400,00 | 99,40K |
| 2026-06-19 | ¥3.445,00 | -4,04 % | ¥3.560,00 | ¥3.595,00 | ¥3.340,00 | 169,00K |
| 2026-06-18 | ¥3.590,00 | +0,42 % | ¥3.605,00 | ¥3.620,00 | ¥3.540,00 | 104,40K |
| 2026-06-17 | ¥3.575,00 | -0,69 % | ¥3.605,00 | ¥3.645,00 | ¥3.550,00 | 59,70K |
| 2026-06-16 | ¥3.600,00 | -0,28 % | ¥3.645,00 | ¥3.645,00 | ¥3.535,00 | 65,30K |
| 2026-06-15 | ¥3.610,00 | +1,69 % | ¥3.600,00 | ¥3.680,00 | ¥3.585,00 | 92,30K |
| 2026-06-12 | ¥3.550,00 | +0,85 % | ¥3.590,00 | ¥3.625,00 | ¥3.500,00 | 214,10K |
| 2026-06-11 | ¥3.520,00 | -3,43 % | ¥3.645,00 | ¥3.690,00 | ¥3.465,00 | 321,20K |
| 2026-06-10 | ¥3.645,00 | -4,83 % | ¥3.825,00 | ¥3.930,00 | ¥3.605,00 | 550,80K |
| 2026-06-09 | ¥3.830,00 | +2,68 % | ¥3.785,00 | ¥3.885,00 | ¥3.710,00 | 124,30K |
| 2026-06-08 | ¥3.730,00 | -5,81 % | ¥3.910,00 | ¥3.950,00 | ¥3.640,00 | 399,10K |
| 2026-06-05 | ¥3.960,00 | +3,39 % | ¥3.880,00 | ¥3.990,00 | ¥3.855,00 | 91,00K |
| 2026-06-04 | ¥3.830,00 | +3,65 % | ¥3.695,00 | ¥3.940,00 | ¥3.650,00 | 125,40K |
| 2026-06-03 | ¥3.695,00 | -4,65 % | ¥3.875,00 | ¥3.875,00 | ¥3.675,00 | 194,80K |
| 2026-06-02 | ¥3.875,00 | -0,51 % | ¥3.840,00 | ¥3.885,00 | ¥3.730,00 | 85,30K |
| 2026-06-01 | ¥3.895,00 | -0,51 % | ¥3.895,00 | ¥3.940,00 | ¥3.800,00 | 182,90K |
| 2026-05-29 | ¥3.915,00 | +6,10 % | ¥3.725,00 | ¥4.015,00 | ¥3.700,00 | 197,00K |
| 2026-05-28 | ¥3.690,00 | +3,80 % | ¥3.515,00 | ¥3.715,00 | ¥3.410,00 | 147,20K |
| 2026-05-27 | ¥3.555,00 | +3,34 % | ¥3.435,00 | ¥3.575,00 | ¥3.385,00 | 139,40K |
| 2026-05-26 | ¥3.440,00 | -5,88 % | ¥3.680,00 | ¥3.715,00 | ¥3.435,00 | 360,60K |
| 2026-05-25 | ¥3.655,00 | -4,32 % | ¥3.795,00 | ¥3.890,00 | ¥3.625,00 | 346,60K |