SystemSoft Corporation 7527
TSE · Japan · Technologiedienstleistungen
¥47,00-1,00 (-2,08 %)
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 | ¥47,00 | -2,08 % | ¥47,00 | ¥48,00 | ¥47,00 | 782,80K |
| 2026-10-01 | ¥48,00 | 0,00 % | ¥48,00 | ¥49,00 | ¥47,00 | 1,02M |
| 2026-09-30 | ¥48,00 | +2,13 % | ¥47,00 | ¥49,00 | ¥47,00 | 945,20K |
| 2026-09-29 | ¥47,00 | -2,08 % | ¥48,00 | ¥48,00 | ¥47,00 | 540,60K |
| 2026-09-28 | ¥48,00 | -2,04 % | ¥49,00 | ¥50,00 | ¥48,00 | 696,60K |
| 2026-09-25 | ¥49,00 | 0,00 % | ¥50,00 | ¥51,00 | ¥49,00 | 562,30K |
| 2026-09-24 | ¥49,00 | -2,00 % | ¥51,00 | ¥51,00 | ¥49,00 | 1,77M |
| 2026-09-18 | ¥50,00 | 0,00 % | ¥50,00 | ¥50,00 | ¥49,00 | 861,30K |
| 2026-09-17 | ¥50,00 | +2,04 % | ¥49,00 | ¥51,00 | ¥49,00 | 1,13M |
| 2026-09-16 | ¥49,00 | -2,00 % | ¥49,00 | ¥51,00 | ¥49,00 | 1,06M |
| 2026-09-15 | ¥50,00 | 0,00 % | ¥50,00 | ¥50,00 | ¥48,00 | 1,42M |
| 2026-09-14 | ¥50,00 | -1,96 % | ¥50,00 | ¥51,00 | ¥50,00 | 1,32M |
| 2026-09-11 | ¥51,00 | -3,77 % | ¥52,00 | ¥52,00 | ¥50,00 | 1,75M |
| 2026-09-10 | ¥53,00 | +3,92 % | ¥51,00 | ¥53,00 | ¥51,00 | 1,13M |
| 2026-09-09 | ¥51,00 | -1,92 % | ¥53,00 | ¥53,00 | ¥51,00 | 1,18M |
| 2026-09-08 | ¥52,00 | 0,00 % | ¥52,00 | ¥54,00 | ¥52,00 | 1,39M |
| 2026-09-07 | ¥52,00 | -5,45 % | ¥55,00 | ¥55,00 | ¥52,00 | 1,53M |
| 2026-09-04 | ¥55,00 | +3,77 % | ¥53,00 | ¥55,00 | ¥52,00 | 1,62M |
| 2026-09-03 | ¥53,00 | +1,92 % | ¥52,00 | ¥54,00 | ¥51,00 | 1,49M |
| 2026-09-02 | ¥52,00 | -3,70 % | ¥54,00 | ¥54,00 | ¥52,00 | 1,09M |
| 2026-09-01 | ¥54,00 | -1,82 % | ¥53,00 | ¥54,00 | ¥53,00 | 992,70K |
| 2026-08-31 | ¥55,00 | 0,00 % | ¥55,00 | ¥55,00 | ¥53,00 | 943,00K |
| 2026-08-28 | ¥55,00 | +3,77 % | ¥53,00 | ¥55,00 | ¥53,00 | 1,22M |
| 2026-08-27 | ¥53,00 | 0,00 % | ¥53,00 | ¥54,00 | ¥53,00 | 826,90K |
| 2026-08-26 | ¥53,00 | -1,85 % | ¥54,00 | ¥54,00 | ¥53,00 | 519,80K |
| 2026-08-25 | ¥54,00 | 0,00 % | ¥54,00 | ¥54,00 | ¥53,00 | 948,00K |
| 2026-08-24 | ¥54,00 | 0,00 % | ¥53,00 | ¥54,00 | ¥53,00 | 821,50K |
| 2026-08-21 | ¥54,00 | -1,82 % | ¥53,00 | ¥55,00 | ¥53,00 | 1,33M |
| 2026-08-20 | ¥55,00 | +3,77 % | ¥54,00 | ¥55,00 | ¥53,00 | 2,44M |
| 2026-08-19 | ¥53,00 | -1,85 % | ¥53,00 | ¥54,00 | ¥51,00 | 2,29M |
| 2026-08-18 | ¥54,00 | -1,82 % | ¥54,00 | ¥55,00 | ¥53,00 | 1,60M |
| 2026-08-17 | ¥55,00 | 0,00 % | ¥53,00 | ¥55,00 | ¥52,00 | 2,04M |
| 2026-08-14 | ¥55,00 | +3,77 % | ¥53,00 | ¥55,00 | ¥52,00 | 1,92M |
| 2026-08-13 | ¥53,00 | +3,92 % | ¥52,00 | ¥53,00 | ¥50,00 | 2,07M |
| 2026-08-12 | ¥51,00 | +2,00 % | ¥50,00 | ¥52,00 | ¥50,00 | 1,31M |
| 2026-08-10 | ¥50,00 | -1,96 % | ¥50,00 | ¥51,00 | ¥49,00 | 1,78M |
| 2026-08-07 | ¥51,00 | +6,25 % | ¥50,00 | ¥51,00 | ¥49,00 | 1,30M |
| 2026-08-06 | ¥48,00 | -2,04 % | ¥49,00 | ¥49,00 | ¥47,00 | 1,00M |
| 2026-08-05 | ¥49,00 | +4,26 % | ¥47,00 | ¥49,00 | ¥47,00 | 906,30K |
| 2026-08-04 | ¥47,00 | 0,00 % | ¥47,00 | ¥47,00 | ¥46,00 | 715,80K |
| 2026-08-03 | ¥47,00 | 0,00 % | ¥47,00 | ¥48,00 | ¥46,00 | 888,40K |
| 2026-07-31 | ¥47,00 | -2,08 % | ¥47,00 | ¥49,00 | ¥46,00 | 571,80K |
| 2026-07-30 | ¥48,00 | +4,35 % | ¥47,00 | ¥48,00 | ¥46,00 | 808,80K |
| 2026-07-29 | ¥46,00 | 0,00 % | ¥47,00 | ¥48,00 | ¥45,00 | 1,04M |
| 2026-07-28 | ¥46,00 | -2,13 % | ¥47,00 | ¥48,00 | ¥46,00 | 839,00K |
| 2026-07-27 | ¥47,00 | 0,00 % | ¥48,00 | ¥48,00 | ¥47,00 | 267,20K |
| 2026-07-24 | ¥47,00 | -2,08 % | ¥47,00 | ¥48,00 | ¥47,00 | 321,40K |
| 2026-07-23 | ¥48,00 | +2,13 % | ¥48,00 | ¥49,00 | ¥47,00 | 455,20K |
| 2026-07-22 | ¥47,00 | 0,00 % | ¥48,00 | ¥49,00 | ¥47,00 | 663,70K |
| 2026-07-21 | ¥47,00 | 0,00 % | ¥48,00 | ¥48,00 | ¥47,00 | 677,70K |
| 2026-07-17 | ¥47,00 | -2,08 % | ¥49,00 | ¥49,00 | ¥47,00 | 568,20K |
| 2026-07-16 | ¥48,00 | -4,00 % | ¥50,00 | ¥50,00 | ¥48,00 | 728,80K |
| 2026-07-15 | ¥50,00 | -1,96 % | ¥50,00 | ¥51,00 | ¥49,00 | 450,40K |
| 2026-07-14 | ¥51,00 | +2,00 % | ¥50,00 | ¥52,00 | ¥50,00 | 381,40K |
| 2026-07-13 | ¥50,00 | +2,04 % | ¥51,00 | ¥52,00 | ¥50,00 | 581,70K |
| 2026-07-10 | ¥49,00 | 0,00 % | ¥49,00 | ¥51,00 | ¥49,00 | 442,40K |
| 2026-07-09 | ¥49,00 | -2,00 % | ¥49,00 | ¥50,00 | ¥49,00 | 257,80K |
| 2026-07-08 | ¥50,00 | +2,04 % | ¥49,00 | ¥51,00 | ¥49,00 | 339,00K |
| 2026-07-07 | ¥49,00 | -2,00 % | ¥52,00 | ¥52,00 | ¥49,00 | 712,80K |
| 2026-07-06 | ¥50,00 | 0,00 % | ¥50,00 | ¥52,00 | ¥50,00 | 724,80K |
| 2026-07-03 | ¥50,00 | +2,04 % | ¥49,00 | ¥52,00 | ¥49,00 | 1,78M |
| 2026-07-02 | ¥49,00 | 0,00 % | ¥48,00 | ¥50,00 | ¥48,00 | 822,90K |
| 2026-07-01 | ¥49,00 | +4,26 % | ¥48,00 | ¥49,00 | ¥47,00 | 1,08M |
| 2026-06-30 | ¥47,00 | 0,00 % | ¥46,00 | ¥48,00 | ¥46,00 | 1,09M |
| 2026-06-29 | ¥47,00 | 0,00 % | ¥46,00 | ¥48,00 | ¥46,00 | 1,03M |
| 2026-06-26 | ¥47,00 | 0,00 % | ¥46,00 | ¥47,00 | ¥45,00 | 1,24M |
| 2026-06-25 | ¥47,00 | +4,44 % | ¥45,00 | ¥47,00 | ¥45,00 | 977,20K |
| 2026-06-24 | ¥45,00 | 0,00 % | ¥46,00 | ¥47,00 | ¥45,00 | 1,47M |
| 2026-06-23 | ¥45,00 | -4,26 % | ¥47,00 | ¥49,00 | ¥45,00 | 1,19M |
| 2026-06-22 | ¥47,00 | +2,17 % | ¥46,00 | ¥48,00 | ¥46,00 | 1,24M |
| 2026-06-19 | ¥46,00 | -4,17 % | ¥48,00 | ¥49,00 | ¥46,00 | 1,14M |
| 2026-06-18 | ¥48,00 | -2,04 % | ¥49,00 | ¥50,00 | ¥47,00 | 1,24M |
| 2026-06-17 | ¥49,00 | +8,89 % | ¥45,00 | ¥49,00 | ¥45,00 | 1,79M |
| 2026-06-16 | ¥45,00 | -2,17 % | ¥46,00 | ¥47,00 | ¥45,00 | 1,36M |
| 2026-06-15 | ¥46,00 | -2,13 % | ¥47,00 | ¥47,00 | ¥46,00 | 690,10K |
| 2026-06-12 | ¥47,00 | +2,17 % | ¥46,00 | ¥47,00 | ¥45,00 | 1,39M |
| 2026-06-11 | ¥46,00 | +2,22 % | ¥45,00 | ¥46,00 | ¥44,00 | 1,56M |
| 2026-06-10 | ¥45,00 | -4,26 % | ¥47,00 | ¥47,00 | ¥45,00 | 1,90M |
| 2026-06-09 | ¥47,00 | -2,08 % | ¥48,00 | ¥49,00 | ¥47,00 | 1,32M |
| 2026-06-08 | ¥48,00 | -4,00 % | ¥48,00 | ¥49,00 | ¥48,00 | 1,19M |
| 2026-06-05 | ¥50,00 | +2,04 % | ¥49,00 | ¥50,00 | ¥49,00 | 1,11M |
| 2026-06-04 | ¥49,00 | 0,00 % | ¥49,00 | ¥50,00 | ¥48,00 | 1,10M |
| 2026-06-03 | ¥49,00 | 0,00 % | ¥50,00 | ¥50,00 | ¥49,00 | 874,50K |
| 2026-06-02 | ¥49,00 | 0,00 % | ¥50,00 | ¥50,00 | ¥49,00 | 829,50K |
| 2026-06-01 | ¥49,00 | -3,92 % | ¥50,00 | ¥51,00 | ¥49,00 | 726,90K |
| 2026-05-29 | ¥51,00 | +2,00 % | ¥50,00 | ¥51,00 | ¥49,00 | 1,24M |
| 2026-05-28 | ¥50,00 | +2,04 % | ¥49,00 | ¥50,00 | ¥49,00 | 933,50K |
| 2026-05-27 | ¥49,00 | -2,00 % | ¥49,00 | ¥50,00 | ¥49,00 | 1,28M |
| 2026-05-26 | ¥50,00 | 0,00 % | ¥50,00 | ¥50,00 | ¥49,00 | 785,60K |
| 2026-05-25 | ¥50,00 | -1,96 % | ¥51,00 | ¥51,00 | ¥49,00 | 1,40M |