BuySell Technologies Co., Ltd. 7685
TSE · Japan · Technologiedienstleistungen
¥2.851,00+95,00 (+3,45 %)
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 | ¥2.851,00 | +3,45 % | ¥2.759,00 | ¥2.851,00 | ¥2.750,00 | 328,10K |
| 2026-09-30 | ¥2.756,00 | +0,33 % | ¥2.753,00 | ¥2.808,00 | ¥2.720,00 | 393,20K |
| 2026-09-29 | ¥2.747,00 | -1,47 % | ¥2.788,00 | ¥2.789,00 | ¥2.715,00 | 426,60K |
| 2026-09-28 | ¥2.788,00 | -0,61 % | ¥2.810,00 | ¥2.844,00 | ¥2.767,00 | 917,30K |
| 2026-09-25 | ¥2.805,00 | -8,18 % | ¥3.045,00 | ¥3.050,00 | ¥2.803,00 | 739,90K |
| 2026-09-24 | ¥3.055,00 | -0,49 % | ¥3.070,00 | ¥3.120,00 | ¥3.025,00 | 267,20K |
| 2026-09-18 | ¥3.070,00 | +5,35 % | ¥3.085,00 | ¥3.135,00 | ¥3.015,00 | 516,90K |
| 2026-09-17 | ¥2.914,00 | +2,25 % | ¥2.864,00 | ¥2.932,00 | ¥2.857,00 | 383,60K |
| 2026-09-16 | ¥2.850,00 | -2,83 % | ¥2.900,00 | ¥2.904,00 | ¥2.813,00 | 456,30K |
| 2026-09-15 | ¥2.933,00 | +1,84 % | ¥2.886,00 | ¥2.933,00 | ¥2.851,00 | 319,00K |
| 2026-09-14 | ¥2.880,00 | +2,86 % | ¥2.820,00 | ¥2.895,00 | ¥2.801,00 | 527,90K |
| 2026-09-11 | ¥2.800,00 | -3,41 % | ¥2.861,00 | ¥2.870,00 | ¥2.757,00 | 677,60K |
| 2026-09-10 | ¥2.899,00 | -1,66 % | ¥2.925,00 | ¥2.978,00 | ¥2.891,00 | 427,70K |
| 2026-09-09 | ¥2.948,00 | -3,19 % | ¥3.045,00 | ¥3.050,00 | ¥2.948,00 | 306,20K |
| 2026-09-08 | ¥3.045,00 | -2,87 % | ¥3.130,00 | ¥3.145,00 | ¥3.045,00 | 221,10K |
| 2026-09-07 | ¥3.135,00 | -2,49 % | ¥3.145,00 | ¥3.200,00 | ¥3.120,00 | 204,60K |
| 2026-09-04 | ¥3.215,00 | +6,46 % | ¥3.065,00 | ¥3.240,00 | ¥3.045,00 | 357,90K |
| 2026-09-03 | ¥3.020,00 | +0,67 % | ¥3.000,00 | ¥3.030,00 | ¥2.955,00 | 260,40K |
| 2026-09-02 | ¥3.000,00 | -2,76 % | ¥3.075,00 | ¥3.085,00 | ¥2.963,00 | 477,40K |
| 2026-09-01 | ¥3.085,00 | -2,83 % | ¥3.140,00 | ¥3.170,00 | ¥3.080,00 | 374,10K |
| 2026-08-31 | ¥3.175,00 | -2,76 % | ¥3.240,00 | ¥3.255,00 | ¥3.150,00 | 282,50K |
| 2026-08-28 | ¥3.265,00 | -0,31 % | ¥3.275,00 | ¥3.330,00 | ¥3.175,00 | 383,90K |
| 2026-08-27 | ¥3.275,00 | +0,15 % | ¥3.285,00 | ¥3.320,00 | ¥3.220,00 | 196,20K |
| 2026-08-26 | ¥3.270,00 | -0,91 % | ¥3.300,00 | ¥3.330,00 | ¥3.240,00 | 140,20K |
| 2026-08-25 | ¥3.300,00 | +0,46 % | ¥3.305,00 | ¥3.365,00 | ¥3.245,00 | 236,10K |
| 2026-08-24 | ¥3.285,00 | +2,82 % | ¥3.210,00 | ¥3.345,00 | ¥3.200,00 | 446,20K |
| 2026-08-21 | ¥3.195,00 | -4,34 % | ¥3.300,00 | ¥3.350,00 | ¥3.165,00 | 419,40K |
| 2026-08-20 | ¥3.340,00 | +2,30 % | ¥3.300,00 | ¥3.415,00 | ¥3.215,00 | 409,10K |
| 2026-08-19 | ¥3.265,00 | +2,35 % | ¥3.080,00 | ¥3.280,00 | ¥3.075,00 | 857,20K |
| 2026-08-18 | ¥3.190,00 | -6,18 % | ¥3.190,00 | ¥3.285,00 | ¥3.140,00 | 805,30K |
| 2026-08-17 | ¥3.400,00 | +7,42 % | ¥3.195,00 | ¥3.450,00 | ¥3.135,00 | 1,29M |
| 2026-08-14 | ¥3.165,00 | -4,24 % | ¥3.340,00 | ¥3.370,00 | ¥3.150,00 | 632,80K |
| 2026-08-13 | ¥3.305,00 | -0,30 % | ¥3.285,00 | ¥3.320,00 | ¥3.230,00 | 431,20K |
| 2026-08-12 | ¥3.315,00 | +4,91 % | ¥3.255,00 | ¥3.340,00 | ¥3.210,00 | 498,50K |
| 2026-08-10 | ¥3.160,00 | +3,27 % | ¥3.055,00 | ¥3.180,00 | ¥3.005,00 | 284,30K |
| 2026-08-07 | ¥3.060,00 | -1,29 % | ¥3.055,00 | ¥3.060,00 | ¥2.968,00 | 395,20K |
| 2026-08-06 | ¥3.100,00 | -0,96 % | ¥3.200,00 | ¥3.265,00 | ¥3.100,00 | 345,30K |
| 2026-08-05 | ¥3.130,00 | +5,03 % | ¥2.980,00 | ¥3.145,00 | ¥2.972,00 | 215,80K |
| 2026-08-04 | ¥2.980,00 | +0,95 % | ¥2.975,00 | ¥3.035,00 | ¥2.954,00 | 233,60K |
| 2026-08-03 | ¥2.952,00 | -0,67 % | ¥3.015,00 | ¥3.015,00 | ¥2.910,00 | 238,60K |
| 2026-07-31 | ¥2.972,00 | +1,05 % | ¥2.950,00 | ¥3.060,00 | ¥2.910,00 | 449,70K |
| 2026-07-30 | ¥2.941,00 | -2,78 % | ¥2.992,00 | ¥3.045,00 | ¥2.926,00 | 355,40K |
| 2026-07-29 | ¥3.025,00 | -1,79 % | ¥3.100,00 | ¥3.110,00 | ¥2.996,00 | 319,80K |
| 2026-07-28 | ¥3.080,00 | +0,16 % | ¥3.130,00 | ¥3.155,00 | ¥3.050,00 | 251,50K |
| 2026-07-27 | ¥3.075,00 | -2,23 % | ¥3.105,00 | ¥3.120,00 | ¥3.015,00 | 324,60K |
| 2026-07-24 | ¥3.145,00 | +0,64 % | ¥3.105,00 | ¥3.150,00 | ¥3.085,00 | 339,40K |
| 2026-07-23 | ¥3.125,00 | -2,80 % | ¥3.225,00 | ¥3.240,00 | ¥3.085,00 | 425,20K |
| 2026-07-22 | ¥3.215,00 | -4,03 % | ¥3.250,00 | ¥3.295,00 | ¥3.190,00 | 436,60K |
| 2026-07-21 | ¥3.350,00 | -1,47 % | ¥3.260,00 | ¥3.365,00 | ¥2.980,00 | 916,10K |
| 2026-07-17 | ¥3.400,00 | -3,27 % | ¥3.485,00 | ¥3.555,00 | ¥3.350,00 | 284,60K |
| 2026-07-16 | ¥3.515,00 | -1,95 % | ¥3.555,00 | ¥3.590,00 | ¥3.500,00 | 137,50K |
| 2026-07-15 | ¥3.585,00 | +1,85 % | ¥3.535,00 | ¥3.595,00 | ¥3.450,00 | 250,60K |
| 2026-07-14 | ¥3.520,00 | -1,54 % | ¥3.515,00 | ¥3.540,00 | ¥3.485,00 | 209,40K |
| 2026-07-13 | ¥3.575,00 | +2,00 % | ¥3.505,00 | ¥3.620,00 | ¥3.505,00 | 179,50K |
| 2026-07-10 | ¥3.505,00 | -1,68 % | ¥3.560,00 | ¥3.595,00 | ¥3.450,00 | 301,30K |
| 2026-07-09 | ¥3.565,00 | -2,60 % | ¥3.660,00 | ¥3.705,00 | ¥3.560,00 | 260,40K |
| 2026-07-08 | ¥3.660,00 | +4,42 % | ¥3.550,00 | ¥3.690,00 | ¥3.540,00 | 424,90K |
| 2026-07-07 | ¥3.505,00 | +0,86 % | ¥3.435,00 | ¥3.620,00 | ¥3.405,00 | 360,50K |
| 2026-07-06 | ¥3.475,00 | -2,52 % | ¥3.495,00 | ¥3.600,00 | ¥3.400,00 | 475,20K |
| 2026-07-03 | ¥3.565,00 | +4,09 % | ¥3.480,00 | ¥3.695,00 | ¥3.450,00 | 320,90K |
| 2026-07-02 | ¥3.425,00 | +4,26 % | ¥3.425,00 | ¥3.475,00 | ¥3.335,00 | 317,10K |
| 2026-07-01 | ¥3.285,00 | -0,30 % | ¥3.365,00 | ¥3.415,00 | ¥3.265,00 | 270,60K |
| 2026-06-30 | ¥3.295,00 | -0,90 % | ¥3.245,00 | ¥3.345,00 | ¥3.225,00 | 266,20K |
| 2026-06-29 | ¥3.325,00 | -1,63 % | ¥3.450,00 | ¥3.490,00 | ¥3.310,00 | 404,70K |
| 2026-06-26 | ¥3.380,00 | -2,87 % | ¥3.410,00 | ¥3.420,00 | ¥3.250,00 | 562,50K |
| 2026-06-25 | ¥3.480,00 | -2,66 % | ¥3.715,00 | ¥3.715,00 | ¥3.400,00 | 462,40K |
| 2026-06-24 | ¥3.575,00 | -1,52 % | ¥3.665,00 | ¥3.770,00 | ¥3.570,00 | 271,00K |
| 2026-06-23 | ¥3.630,00 | +4,76 % | ¥3.675,00 | ¥3.745,00 | ¥3.515,00 | 520,50K |
| 2026-06-22 | ¥3.465,00 | +0,43 % | ¥3.460,00 | ¥3.510,00 | ¥3.410,00 | 231,80K |
| 2026-06-19 | ¥3.450,00 | -3,23 % | ¥3.510,00 | ¥3.595,00 | ¥3.430,00 | 415,60K |
| 2026-06-18 | ¥3.565,00 | -0,83 % | ¥3.600,00 | ¥3.670,00 | ¥3.480,00 | 284,40K |
| 2026-06-17 | ¥3.595,00 | -0,96 % | ¥3.505,00 | ¥3.725,00 | ¥3.500,00 | 236,40K |
| 2026-06-16 | ¥3.630,00 | +1,68 % | ¥3.675,00 | ¥3.740,00 | ¥3.570,00 | 288,70K |
| 2026-06-15 | ¥3.570,00 | -4,93 % | ¥3.760,00 | ¥3.770,00 | ¥3.500,00 | 457,30K |
| 2026-06-12 | ¥3.755,00 | -2,09 % | ¥3.820,00 | ¥3.935,00 | ¥3.680,00 | 299,30K |
| 2026-06-11 | ¥3.835,00 | +0,39 % | ¥3.750,00 | ¥3.850,00 | ¥3.680,00 | 278,00K |
| 2026-06-10 | ¥3.820,00 | +3,80 % | ¥3.720,00 | ¥4.035,00 | ¥3.650,00 | 449,70K |
| 2026-06-09 | ¥3.680,00 | +2,65 % | ¥3.700,00 | ¥3.740,00 | ¥3.555,00 | 280,90K |
| 2026-06-08 | ¥3.585,00 | -4,14 % | ¥3.600,00 | ¥3.715,00 | ¥3.530,00 | 405,10K |
| 2026-06-05 | ¥3.740,00 | +1,36 % | ¥3.725,00 | ¥3.790,00 | ¥3.705,00 | 171,70K |
| 2026-06-04 | ¥3.690,00 | -4,28 % | ¥3.865,00 | ¥3.870,00 | ¥3.670,00 | 276,80K |
| 2026-06-03 | ¥3.855,00 | -1,66 % | ¥3.945,00 | ¥3.975,00 | ¥3.855,00 | 202,10K |
| 2026-06-02 | ¥3.920,00 | -3,57 % | ¥4.065,00 | ¥4.085,00 | ¥3.815,00 | 280,70K |
| 2026-06-01 | ¥4.065,00 | -0,49 % | ¥4.085,00 | ¥4.115,00 | ¥3.885,00 | 344,00K |
| 2026-05-29 | ¥4.085,00 | +1,74 % | ¥4.030,00 | ¥4.155,00 | ¥3.990,00 | 357,40K |
| 2026-05-28 | ¥4.015,00 | +2,16 % | ¥3.920,00 | ¥4.025,00 | ¥3.785,00 | 376,60K |
| 2026-05-27 | ¥3.930,00 | +3,83 % | ¥3.855,00 | ¥3.995,00 | ¥3.790,00 | 403,30K |
| 2026-05-26 | ¥3.785,00 | -1,05 % | ¥3.850,00 | ¥3.870,00 | ¥3.705,00 | 232,50K |
| 2026-05-25 | ¥3.825,00 | +0,92 % | ¥3.825,00 | ¥3.855,00 | ¥3.700,00 | 261,40K |
| 2026-05-22 | ¥3.790,00 | +3,41 % | ¥3.650,00 | ¥3.840,00 | ¥3.570,00 | 254,30K |