VT Holdings Co., Ltd. 7593
TSE · Japan · Einzelhandel
¥510,00-10,00 (-1,92 %)
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 | ¥510,00 | -1,92 % | ¥515,00 | ¥518,00 | ¥508,00 | 443,50K |
| 2026-10-01 | ¥520,00 | +1,17 % | ¥513,00 | ¥522,00 | ¥512,00 | 418,40K |
| 2026-09-30 | ¥514,00 | +0,98 % | ¥509,00 | ¥515,00 | ¥506,00 | 411,90K |
| 2026-09-29 | ¥509,00 | -3,05 % | ¥515,00 | ¥515,00 | ¥507,00 | 664,30K |
| 2026-09-28 | ¥525,00 | -0,76 % | ¥530,00 | ¥532,00 | ¥523,00 | 848,80K |
| 2026-09-25 | ¥529,00 | +0,57 % | ¥527,00 | ¥532,00 | ¥526,00 | 451,40K |
| 2026-09-24 | ¥526,00 | -0,38 % | ¥526,00 | ¥532,00 | ¥525,00 | 620,30K |
| 2026-09-18 | ¥528,00 | +0,19 % | ¥527,00 | ¥532,00 | ¥524,00 | 479,00K |
| 2026-09-17 | ¥527,00 | +0,76 % | ¥523,00 | ¥529,00 | ¥523,00 | 307,70K |
| 2026-09-16 | ¥523,00 | +0,19 % | ¥522,00 | ¥528,00 | ¥522,00 | 313,70K |
| 2026-09-15 | ¥522,00 | +0,77 % | ¥517,00 | ¥524,00 | ¥517,00 | 538,70K |
| 2026-09-14 | ¥518,00 | +0,78 % | ¥517,00 | ¥521,00 | ¥515,00 | 355,40K |
| 2026-09-11 | ¥514,00 | +0,39 % | ¥507,00 | ¥517,00 | ¥504,00 | 703,20K |
| 2026-09-10 | ¥512,00 | -2,48 % | ¥523,00 | ¥523,00 | ¥511,00 | 558,70K |
| 2026-09-09 | ¥525,00 | -0,38 % | ¥525,00 | ¥528,00 | ¥522,00 | 1,26M |
| 2026-09-08 | ¥527,00 | -0,75 % | ¥530,00 | ¥534,00 | ¥527,00 | 446,50K |
| 2026-09-07 | ¥531,00 | -1,67 % | ¥537,00 | ¥539,00 | ¥529,00 | 453,50K |
| 2026-09-04 | ¥540,00 | +0,56 % | ¥537,00 | ¥540,00 | ¥533,00 | 379,80K |
| 2026-09-03 | ¥537,00 | 0,00 % | ¥537,00 | ¥539,00 | ¥534,00 | 310,90K |
| 2026-09-02 | ¥537,00 | -1,10 % | ¥541,00 | ¥541,00 | ¥536,00 | 433,90K |
| 2026-09-01 | ¥543,00 | +0,93 % | ¥533,00 | ¥544,00 | ¥533,00 | 390,50K |
| 2026-08-31 | ¥538,00 | +0,75 % | ¥531,00 | ¥538,00 | ¥531,00 | 247,50K |
| 2026-08-28 | ¥534,00 | +0,75 % | ¥528,00 | ¥537,00 | ¥528,00 | 309,30K |
| 2026-08-27 | ¥530,00 | -0,38 % | ¥533,00 | ¥537,00 | ¥529,00 | 325,20K |
| 2026-08-26 | ¥532,00 | +0,19 % | ¥536,00 | ¥537,00 | ¥529,00 | 334,10K |
| 2026-08-25 | ¥531,00 | -0,75 % | ¥539,00 | ¥539,00 | ¥529,00 | 325,50K |
| 2026-08-24 | ¥535,00 | -1,11 % | ¥543,00 | ¥545,00 | ¥533,00 | 557,70K |
| 2026-08-21 | ¥541,00 | +1,12 % | ¥537,00 | ¥542,00 | ¥534,00 | 483,00K |
| 2026-08-20 | ¥535,00 | +0,75 % | ¥535,00 | ¥535,00 | ¥530,00 | 391,90K |
| 2026-08-19 | ¥531,00 | -0,75 % | ¥531,00 | ¥535,00 | ¥528,00 | 444,20K |
| 2026-08-18 | ¥535,00 | +2,10 % | ¥522,00 | ¥537,00 | ¥522,00 | 669,00K |
| 2026-08-17 | ¥524,00 | +0,77 % | ¥521,00 | ¥527,00 | ¥520,00 | 468,50K |
| 2026-08-14 | ¥520,00 | 0,00 % | ¥516,00 | ¥521,00 | ¥511,00 | 398,60K |
| 2026-08-13 | ¥520,00 | +1,36 % | ¥515,00 | ¥525,00 | ¥513,00 | 705,90K |
| 2026-08-12 | ¥513,00 | +5,56 % | ¥505,00 | ¥522,00 | ¥501,00 | 1,53M |
| 2026-08-10 | ¥486,00 | +1,67 % | ¥479,00 | ¥486,00 | ¥476,00 | 322,30K |
| 2026-08-07 | ¥478,00 | +0,42 % | ¥482,00 | ¥482,00 | ¥475,00 | 300,50K |
| 2026-08-06 | ¥476,00 | -0,21 % | ¥475,00 | ¥484,00 | ¥474,00 | 429,00K |
| 2026-08-05 | ¥477,00 | 0,00 % | ¥480,00 | ¥481,00 | ¥475,00 | 314,20K |
| 2026-08-04 | ¥477,00 | -1,65 % | ¥482,00 | ¥484,00 | ¥476,00 | 337,90K |
| 2026-08-03 | ¥485,00 | -1,42 % | ¥491,00 | ¥491,00 | ¥482,00 | 432,50K |
| 2026-07-31 | ¥492,00 | -1,60 % | ¥497,00 | ¥499,00 | ¥492,00 | 318,20K |
| 2026-07-30 | ¥500,00 | +0,20 % | ¥499,00 | ¥500,00 | ¥492,00 | 453,00K |
| 2026-07-29 | ¥499,00 | +1,84 % | ¥491,00 | ¥501,00 | ¥490,00 | 599,70K |
| 2026-07-28 | ¥490,00 | +0,20 % | ¥490,00 | ¥491,00 | ¥485,00 | 306,20K |
| 2026-07-27 | ¥489,00 | +1,66 % | ¥481,00 | ¥489,00 | ¥481,00 | 315,70K |
| 2026-07-24 | ¥481,00 | -0,41 % | ¥480,00 | ¥483,00 | ¥477,00 | 320,00K |
| 2026-07-23 | ¥483,00 | 0,00 % | ¥484,00 | ¥485,00 | ¥480,00 | 179,80K |
| 2026-07-22 | ¥483,00 | +0,42 % | ¥479,00 | ¥486,00 | ¥477,00 | 398,30K |
| 2026-07-21 | ¥481,00 | +1,91 % | ¥473,00 | ¥483,00 | ¥473,00 | 385,30K |
| 2026-07-17 | ¥472,00 | 0,00 % | ¥475,00 | ¥478,00 | ¥470,00 | 415,30K |
| 2026-07-16 | ¥472,00 | +0,21 % | ¥473,00 | ¥478,00 | ¥472,00 | 413,00K |
| 2026-07-15 | ¥471,00 | +0,43 % | ¥472,00 | ¥473,00 | ¥471,00 | 210,90K |
| 2026-07-14 | ¥469,00 | +0,43 % | ¥474,00 | ¥475,00 | ¥468,00 | 325,30K |
| 2026-07-13 | ¥467,00 | -0,64 % | ¥473,00 | ¥476,00 | ¥467,00 | 343,20K |
| 2026-07-10 | ¥470,00 | +0,21 % | ¥468,00 | ¥471,00 | ¥467,00 | 308,20K |
| 2026-07-09 | ¥469,00 | -0,42 % | ¥470,00 | ¥471,00 | ¥467,00 | 269,10K |
| 2026-07-08 | ¥471,00 | +0,21 % | ¥470,00 | ¥474,00 | ¥469,00 | 256,30K |
| 2026-07-07 | ¥470,00 | +0,64 % | ¥470,00 | ¥473,00 | ¥468,00 | 338,80K |
| 2026-07-06 | ¥467,00 | +1,52 % | ¥463,00 | ¥469,00 | ¥461,00 | 317,60K |
| 2026-07-03 | ¥460,00 | 0,00 % | ¥464,00 | ¥465,00 | ¥459,00 | 380,70K |
| 2026-07-02 | ¥460,00 | +2,45 % | ¥454,00 | ¥461,00 | ¥453,00 | 626,30K |
| 2026-07-01 | ¥449,00 | 0,00 % | ¥449,00 | ¥453,00 | ¥447,00 | 438,80K |
| 2026-06-30 | ¥449,00 | -1,32 % | ¥456,00 | ¥456,00 | ¥449,00 | 516,90K |
| 2026-06-29 | ¥455,00 | +1,34 % | ¥455,00 | ¥455,00 | ¥450,00 | 622,80K |
| 2026-06-26 | ¥449,00 | +0,45 % | ¥447,00 | ¥451,00 | ¥446,00 | 365,60K |
| 2026-06-25 | ¥447,00 | +0,68 % | ¥448,00 | ¥449,00 | ¥445,00 | 346,60K |
| 2026-06-24 | ¥444,00 | +0,45 % | ¥444,00 | ¥453,00 | ¥443,00 | 625,30K |
| 2026-06-23 | ¥442,00 | -0,23 % | ¥441,00 | ¥450,00 | ¥440,00 | 729,60K |
| 2026-06-22 | ¥443,00 | 0,00 % | ¥443,00 | ¥444,00 | ¥439,00 | 389,20K |
| 2026-06-19 | ¥443,00 | +0,23 % | ¥441,00 | ¥445,00 | ¥440,00 | 269,50K |
| 2026-06-18 | ¥442,00 | -0,45 % | ¥444,00 | ¥446,00 | ¥440,00 | 396,90K |
| 2026-06-17 | ¥444,00 | +0,45 % | ¥443,00 | ¥448,00 | ¥442,00 | 471,30K |
| 2026-06-16 | ¥442,00 | +0,45 % | ¥440,00 | ¥442,00 | ¥436,00 | 392,40K |
| 2026-06-15 | ¥440,00 | 0,00 % | ¥441,00 | ¥443,00 | ¥440,00 | 393,10K |
| 2026-06-12 | ¥440,00 | +0,69 % | ¥435,00 | ¥441,00 | ¥435,00 | 386,60K |
| 2026-06-11 | ¥437,00 | -1,13 % | ¥444,00 | ¥445,00 | ¥434,00 | 418,00K |
| 2026-06-10 | ¥442,00 | +1,38 % | ¥438,00 | ¥442,00 | ¥437,00 | 466,60K |
| 2026-06-09 | ¥436,00 | -0,23 % | ¥438,00 | ¥442,00 | ¥434,00 | 499,90K |
| 2026-06-08 | ¥437,00 | +0,23 % | ¥436,00 | ¥440,00 | ¥431,00 | 647,90K |
| 2026-06-05 | ¥436,00 | +0,69 % | ¥435,00 | ¥439,00 | ¥432,00 | 599,70K |
| 2026-06-04 | ¥433,00 | -0,92 % | ¥433,00 | ¥438,00 | ¥430,00 | 327,00K |
| 2026-06-03 | ¥437,00 | +0,69 % | ¥433,00 | ¥438,00 | ¥430,00 | 695,20K |
| 2026-06-02 | ¥434,00 | 0,00 % | ¥432,00 | ¥437,00 | ¥429,00 | 485,30K |
| 2026-06-01 | ¥434,00 | -2,03 % | ¥440,00 | ¥440,00 | ¥428,00 | 1,17M |
| 2026-05-29 | ¥443,00 | +0,23 % | ¥442,00 | ¥447,00 | ¥441,00 | 643,20K |
| 2026-05-28 | ¥442,00 | +0,23 % | ¥440,00 | ¥444,00 | ¥440,00 | 374,50K |
| 2026-05-27 | ¥441,00 | -0,45 % | ¥442,00 | ¥443,00 | ¥436,00 | 745,70K |
| 2026-05-26 | ¥443,00 | +0,68 % | ¥440,00 | ¥445,00 | ¥439,00 | 362,50K |
| 2026-05-25 | ¥440,00 | -1,57 % | ¥446,00 | ¥446,00 | ¥439,00 | 542,20K |