itsumo.inc. 7694
TSE · Japan · Technologiedienstleistungen
¥640,00+94,00 (+17,22 %)
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 | ¥640,00 | +17,22 % | ¥548,00 | ¥646,00 | ¥548,00 | 110,50K |
| 2026-10-01 | ¥546,00 | -1,44 % | ¥554,00 | ¥564,00 | ¥546,00 | 7,90K |
| 2026-09-30 | ¥554,00 | +0,73 % | ¥545,00 | ¥570,00 | ¥545,00 | 13,00K |
| 2026-09-29 | ¥550,00 | -4,18 % | ¥568,00 | ¥568,00 | ¥542,00 |
| 16,50K |
| 2026-09-28 | ¥574,00 | +7,29 % | ¥541,00 | ¥580,00 | ¥536,00 | 54,00K |
| 2026-09-25 | ¥535,00 | -1,83 % | ¥542,00 | ¥542,00 | ¥530,00 | 10,00K |
| 2026-09-24 | ¥545,00 | -0,91 % | ¥551,00 | ¥552,00 | ¥536,00 | 20,40K |
| 2026-09-18 | ¥550,00 | -0,72 % | ¥556,00 | ¥567,00 | ¥550,00 | 9,90K |
| 2026-09-17 | ¥554,00 | -1,95 % | ¥564,00 | ¥570,00 | ¥554,00 | 17,50K |
| 2026-09-16 | ¥565,00 | -3,75 % | ¥586,00 | ¥586,00 | ¥561,00 | 10,50K |
| 2026-09-15 | ¥587,00 | +3,53 % | ¥567,00 | ¥590,00 | ¥565,00 | 26,70K |
| 2026-09-14 | ¥567,00 | -4,55 % | ¥604,00 | ¥604,00 | ¥550,00 | 36,20K |
| 2026-09-11 | ¥594,00 | -3,26 % | ¥624,00 | ¥629,00 | ¥585,00 | 42,70K |
| 2026-09-10 | ¥614,00 | +2,68 % | ¥589,00 | ¥625,00 | ¥573,00 | 56,20K |
| 2026-09-09 | ¥598,00 | +7,55 % | ¥560,00 | ¥598,00 | ¥550,00 | 101,30K |
| 2026-09-08 | ¥556,00 | -9,30 % | ¥603,00 | ¥603,00 | ¥552,00 | 134,30K |
| 2026-09-07 | ¥613,00 | -4,52 % | ¥622,00 | ¥660,00 | ¥609,00 | 91,10K |
| 2026-09-04 | ¥642,00 | +6,47 % | ¥623,00 | ¥699,00 | ¥612,00 | 473,20K |
| 2026-09-03 | ¥603,00 | +1,86 % | ¥622,00 | ¥680,00 | ¥583,00 | 418,00K |
| 2026-09-02 | ¥592,00 | -18,57 % | ¥637,00 | ¥653,00 | ¥579,00 | 339,50K |
| 2026-09-01 | ¥727,00 | +15,95 % | ¥627,00 | ¥727,00 | ¥610,00 | 855,70K |
| 2026-08-31 | ¥627,00 | +18,98 % | ¥517,00 | ¥627,00 | ¥495,00 | 277,60K |
| 2026-08-28 | ¥527,00 | -4,87 % | ¥546,00 | ¥556,00 | ¥527,00 | 15,50K |
| 2026-08-27 | ¥554,00 | +10,58 % | ¥503,00 | ¥557,00 | ¥503,00 | 52,50K |
| 2026-08-26 | ¥501,00 | +0,20 % | ¥500,00 | ¥521,00 | ¥500,00 | 15,00K |
| 2026-08-25 | ¥500,00 | +3,09 % | ¥493,00 | ¥505,00 | ¥485,00 | 9,50K |
| 2026-08-24 | ¥485,00 | -4,53 % | ¥505,00 | ¥505,00 | ¥485,00 | 15,90K |
| 2026-08-21 | ¥508,00 | +4,10 % | ¥480,00 | ¥541,00 | ¥480,00 | 51,40K |
| 2026-08-20 | ¥488,00 | -0,20 % | ¥481,00 | ¥515,00 | ¥480,00 | 18,20K |
| 2026-08-19 | ¥489,00 | -3,36 % | ¥510,00 | ¥510,00 | ¥468,00 | 25,90K |
| 2026-08-18 | ¥506,00 | -2,13 % | ¥497,00 | ¥511,00 | ¥495,00 | 20,40K |
| 2026-08-17 | ¥517,00 | -8,66 % | ¥566,00 | ¥588,00 | ¥505,00 | 70,70K |
| 2026-08-14 | ¥566,00 | +7,20 % | ¥529,00 | ¥607,00 | ¥512,00 | 132,30K |
| 2026-08-13 | ¥528,00 | +17,86 % | ¥453,00 | ¥528,00 | ¥452,00 | 55,50K |
| 2026-08-12 | ¥448,00 | +0,67 % | ¥453,00 | ¥453,00 | ¥438,00 | 3,60K |
| 2026-08-10 | ¥445,00 | +1,14 % | ¥446,00 | ¥449,00 | ¥441,00 | 1,40K |
| 2026-08-07 | ¥440,00 | -2,44 % | ¥446,00 | ¥447,00 | ¥440,00 | 1,10K |
| 2026-08-06 | ¥451,00 | -0,22 % | ¥448,00 | ¥458,00 | ¥445,00 | 900 |
| 2026-08-05 | ¥452,00 | +0,44 % | ¥450,00 | ¥473,00 | ¥435,00 | 14,20K |
| 2026-08-04 | ¥450,00 | +4,65 % | ¥432,00 | ¥475,00 | ¥428,00 | 19,70K |
| 2026-08-03 | ¥430,00 | +1,90 % | ¥422,00 | ¥435,00 | ¥422,00 | 6,10K |
| 2026-07-31 | ¥422,00 | +0,24 % | ¥421,00 | ¥429,00 | ¥421,00 | 1,50K |
| 2026-07-30 | ¥421,00 | +0,96 % | ¥414,00 | ¥423,00 | ¥411,00 | 4,70K |
| 2026-07-29 | ¥417,00 | +0,72 % | ¥422,00 | ¥422,00 | ¥414,00 | 4,80K |
| 2026-07-28 | ¥414,00 | -1,90 % | ¥416,00 | ¥417,00 | ¥414,00 | 3,70K |
| 2026-07-27 | ¥422,00 | +0,48 % | ¥416,00 | ¥422,00 | ¥416,00 | 5,10K |
| 2026-07-24 | ¥420,00 | -0,94 % | ¥424,00 | ¥424,00 | ¥418,00 | 7,90K |
| 2026-07-23 | ¥424,00 | -2,53 % | ¥435,00 | ¥435,00 | ¥424,00 | 19,80K |
| 2026-07-22 | ¥435,00 | -1,36 % | ¥447,00 | ¥447,00 | ¥435,00 | 7,10K |
| 2026-07-21 | ¥441,00 | -1,34 % | ¥439,00 | ¥445,00 | ¥439,00 | 17,50K |
| 2026-07-17 | ¥447,00 | +5,18 % | ¥433,00 | ¥464,00 | ¥410,00 | 34,80K |
| 2026-07-16 | ¥425,00 | -1,62 % | ¥440,00 | ¥440,00 | ¥425,00 | 16,60K |
| 2026-07-15 | ¥432,00 | +0,70 % | ¥429,00 | ¥446,00 | ¥428,00 | 6,90K |
| 2026-07-14 | ¥429,00 | -0,69 % | ¥427,00 | ¥436,00 | ¥425,00 | 14,50K |
| 2026-07-13 | ¥432,00 | 0,00 % | ¥432,00 | ¥442,00 | ¥427,00 | 14,00K |
| 2026-07-10 | ¥432,00 | -2,48 % | ¥441,00 | ¥449,00 | ¥429,00 | 9,50K |
| 2026-07-09 | ¥443,00 | -0,89 % | ¥431,00 | ¥452,00 | ¥431,00 | 5,30K |
| 2026-07-08 | ¥447,00 | -1,32 % | ¥459,00 | ¥459,00 | ¥447,00 | 10,40K |
| 2026-07-07 | ¥453,00 | +5,10 % | ¥431,00 | ¥453,00 | ¥419,00 | 25,40K |
| 2026-07-06 | ¥431,00 | -2,27 % | ¥441,00 | ¥449,00 | ¥431,00 | 6,60K |
| 2026-07-03 | ¥441,00 | -1,34 % | ¥439,00 | ¥454,00 | ¥425,00 | 36,30K |
| 2026-07-02 | ¥447,00 | +0,22 % | ¥454,00 | ¥454,00 | ¥436,00 | 11,50K |
| 2026-07-01 | ¥446,00 | +3,96 % | ¥429,00 | ¥449,00 | ¥429,00 | 14,80K |
| 2026-06-30 | ¥429,00 | +1,42 % | ¥431,00 | ¥433,00 | ¥423,00 | 10,60K |
| 2026-06-29 | ¥423,00 | +2,42 % | ¥414,00 | ¥425,00 | ¥413,00 | 5,60K |
| 2026-06-26 | ¥413,00 | +0,49 % | ¥412,00 | ¥420,00 | ¥408,00 | 7,40K |
| 2026-06-25 | ¥411,00 | -0,48 % | ¥408,00 | ¥414,00 | ¥408,00 | 4,70K |
| 2026-06-24 | ¥413,00 | -1,67 % | ¥421,00 | ¥421,00 | ¥411,00 | 13,20K |
| 2026-06-23 | ¥420,00 | -3,89 % | ¥432,00 | ¥432,00 | ¥415,00 | 24,60K |
| 2026-06-22 | ¥437,00 | -3,96 % | ¥460,00 | ¥460,00 | ¥434,00 | 9,10K |
| 2026-06-19 | ¥455,00 | -1,52 % | ¥470,00 | ¥470,00 | ¥446,00 | 11,60K |
| 2026-06-18 | ¥462,00 | -0,86 % | ¥474,00 | ¥482,00 | ¥446,00 | 23,20K |
| 2026-06-17 | ¥466,00 | +10,43 % | ¥420,00 | ¥483,00 | ¥413,00 | 41,50K |
| 2026-06-16 | ¥422,00 | -1,17 % | ¥430,00 | ¥437,00 | ¥421,00 | 8,90K |
| 2026-06-15 | ¥427,00 | -6,97 % | ¥443,00 | ¥447,00 | ¥425,00 | 27,80K |
| 2026-06-12 | ¥459,00 | -0,65 % | ¥462,00 | ¥465,00 | ¥439,00 | 32,10K |
| 2026-06-11 | ¥462,00 | -9,77 % | ¥484,00 | ¥495,00 | ¥451,00 | 51,70K |
| 2026-06-10 | ¥512,00 | +2,61 % | ¥517,00 | ¥579,00 | ¥500,00 | 286,40K |
| 2026-06-09 | ¥499,00 | +19,09 % | ¥419,00 | ¥499,00 | ¥417,00 | 91,70K |
| 2026-06-08 | ¥419,00 | -2,33 % | ¥428,00 | ¥428,00 | ¥413,00 | 16,10K |
| 2026-06-05 | ¥429,00 | -4,88 % | ¥450,00 | ¥450,00 | ¥409,00 | 33,60K |
| 2026-06-04 | ¥451,00 | -4,04 % | ¥470,00 | ¥474,00 | ¥450,00 | 5,90K |
| 2026-06-03 | ¥470,00 | -3,09 % | ¥477,00 | ¥485,00 | ¥468,00 | 4,70K |
| 2026-06-02 | ¥485,00 | +2,75 % | ¥478,00 | ¥486,00 | ¥466,00 | 6,50K |
| 2026-06-01 | ¥472,00 | -2,28 % | ¥489,00 | ¥489,00 | ¥458,00 | 7,60K |
| 2026-05-29 | ¥483,00 | -0,21 % | ¥492,00 | ¥494,00 | ¥479,00 | 16,60K |
| 2026-05-28 | ¥484,00 | -9,36 % | ¥534,00 | ¥534,00 | ¥475,00 | 54,20K |
| 2026-05-27 | ¥534,00 | +0,75 % | ¥538,00 | ¥549,00 | ¥529,00 | 15,30K |
| 2026-05-26 | ¥530,00 | +1,53 % | ¥520,00 | ¥544,00 | ¥520,00 | 13,30K |
| 2026-05-25 | ¥522,00 | -6,79 % | ¥555,00 | ¥555,00 | ¥522,00 | 19,60K |