Precision System Science Co.,Ltd 7707
TSE · Japan · Gesundheitstechnologie
¥212,00-4,00 (-1,85 %)
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 | ¥212,00 | -1,85 % | ¥217,00 | ¥217,00 | ¥210,00 | 95,70K |
| 2026-10-01 | ¥216,00 | +1,89 % | ¥211,00 | ¥217,00 | ¥208,00 | 691,80K |
| 2026-09-30 | ¥212,00 | +2,91 % | ¥206,00 | ¥213,00 | ¥205,00 | 83,80K |
| 2026-09-29 | ¥206,00 | -0,96 % | ¥207,00 | ¥207,00 | ¥205,00 | 33,50K |
| 2026-09-28 | ¥208,00 | -1,42 % | ¥211,00 | ¥212,00 | ¥207,00 | 62,90K |
| 2026-09-25 | ¥211,00 | 0,00 % | ¥212,00 | ¥212,00 | ¥209,00 | 41,40K |
| 2026-09-24 | ¥211,00 | +0,48 % | ¥208,00 | ¥211,00 | ¥208,00 | 65,00K |
| 2026-09-18 | ¥210,00 | +0,48 % | ¥209,00 | ¥210,00 | ¥207,00 | 33,50K |
| 2026-09-17 | ¥209,00 | +0,48 % | ¥208,00 | ¥210,00 | ¥206,00 | 67,00K |
| 2026-09-16 | ¥208,00 | -0,95 % | ¥208,00 | ¥210,00 | ¥206,00 | 47,70K |
| 2026-09-15 | ¥210,00 | +2,44 % | ¥206,00 | ¥211,00 | ¥204,00 | 92,20K |
| 2026-09-14 | ¥205,00 | +0,49 % | ¥205,00 | ¥206,00 | ¥201,00 | 70,80K |
| 2026-09-11 | ¥204,00 | -0,97 % | ¥206,00 | ¥206,00 | ¥203,00 | 62,90K |
| 2026-09-10 | ¥206,00 | +0,49 % | ¥205,00 | ¥208,00 | ¥204,00 | 69,10K |
| 2026-09-09 | ¥205,00 | 0,00 % | ¥205,00 | ¥207,00 | ¥205,00 | 53,80K |
| 2026-09-08 | ¥205,00 | -3,30 % | ¥211,00 | ¥211,00 | ¥205,00 | 92,00K |
| 2026-09-07 | ¥212,00 | 0,00 % | ¥212,00 | ¥214,00 | ¥211,00 | 36,60K |
| 2026-09-04 | ¥212,00 | +2,91 % | ¥207,00 | ¥213,00 | ¥207,00 | 148,40K |
| 2026-09-03 | ¥206,00 | -3,29 % | ¥212,00 | ¥213,00 | ¥206,00 | 148,50K |
| 2026-09-02 | ¥213,00 | -1,39 % | ¥215,00 | ¥215,00 | ¥211,00 | 105,70K |
| 2026-09-01 | ¥216,00 | -1,82 % | ¥220,00 | ¥220,00 | ¥214,00 | 77,20K |
| 2026-08-31 | ¥220,00 | +1,38 % | ¥215,00 | ¥220,00 | ¥212,00 | 123,10K |
| 2026-08-28 | ¥217,00 | -0,91 % | ¥217,00 | ¥222,00 | ¥215,00 | 121,10K |
| 2026-08-27 | ¥219,00 | -0,45 % | ¥222,00 | ¥222,00 | ¥217,00 | 70,90K |
| 2026-08-26 | ¥220,00 | -1,35 % | ¥220,00 | ¥224,00 | ¥219,00 | 95,20K |
| 2026-08-25 | ¥223,00 | -0,89 % | ¥224,00 | ¥224,00 | ¥216,00 | 161,10K |
| 2026-08-24 | ¥225,00 | +5,14 % | ¥216,00 | ¥227,00 | ¥215,00 | 320,20K |
| 2026-08-21 | ¥214,00 | -1,83 % | ¥214,00 | ¥217,00 | ¥210,00 | 263,30K |
| 2026-08-20 | ¥218,00 | +2,83 % | ¥210,00 | ¥218,00 | ¥209,00 | 212,40K |
| 2026-08-19 | ¥212,00 | -0,47 % | ¥210,00 | ¥216,00 | ¥210,00 | 238,50K |
| 2026-08-18 | ¥213,00 | -3,18 % | ¥217,00 | ¥219,00 | ¥212,00 | 290,30K |
| 2026-08-17 | ¥220,00 | +0,46 % | ¥227,00 | ¥235,00 | ¥217,00 | 882,40K |
| 2026-08-14 | ¥219,00 | -1,35 % | ¥221,00 | ¥224,00 | ¥217,00 | 389,30K |
| 2026-08-13 | ¥222,00 | +2,78 % | ¥215,00 | ¥222,00 | ¥214,00 | 202,80K |
| 2026-08-12 | ¥216,00 | 0,00 % | ¥217,00 | ¥217,00 | ¥212,00 | 45,70K |
| 2026-08-10 | ¥216,00 | +2,37 % | ¥212,00 | ¥217,00 | ¥209,00 | 187,80K |
| 2026-08-07 | ¥211,00 | 0,00 % | ¥208,00 | ¥212,00 | ¥206,00 | 42,90K |
| 2026-08-06 | ¥211,00 | +0,48 % | ¥209,00 | ¥211,00 | ¥206,00 | 44,30K |
| 2026-08-05 | ¥210,00 | +0,96 % | ¥209,00 | ¥211,00 | ¥207,00 | 51,20K |
| 2026-08-04 | ¥208,00 | +2,97 % | ¥200,00 | ¥208,00 | ¥200,00 | 82,00K |
| 2026-08-03 | ¥202,00 | -1,46 % | ¥205,00 | ¥205,00 | ¥197,00 | 111,20K |
| 2026-07-31 | ¥205,00 | +5,13 % | ¥200,00 | ¥205,00 | ¥197,00 | 135,40K |
| 2026-07-30 | ¥195,00 | -1,52 % | ¥197,00 | ¥201,00 | ¥195,00 | 82,50K |
| 2026-07-29 | ¥198,00 | -1,49 % | ¥201,00 | ¥204,00 | ¥195,00 | 196,50K |
| 2026-07-28 | ¥201,00 | -4,74 % | ¥208,00 | ¥208,00 | ¥201,00 | 114,90K |
| 2026-07-27 | ¥211,00 | +0,48 % | ¥210,00 | ¥214,00 | ¥206,00 | 82,70K |
| 2026-07-24 | ¥210,00 | +1,94 % | ¥206,00 | ¥212,00 | ¥203,00 | 80,00K |
| 2026-07-23 | ¥206,00 | -0,48 % | ¥206,00 | ¥209,00 | ¥205,00 | 37,10K |
| 2026-07-22 | ¥207,00 | -1,90 % | ¥213,00 | ¥213,00 | ¥207,00 | 67,40K |
| 2026-07-21 | ¥211,00 | +1,44 % | ¥212,00 | ¥215,00 | ¥209,00 | 118,90K |
| 2026-07-17 | ¥208,00 | -2,35 % | ¥210,00 | ¥210,00 | ¥203,00 | 175,80K |
| 2026-07-16 | ¥213,00 | -2,29 % | ¥214,00 | ¥216,00 | ¥210,00 | 175,40K |
| 2026-07-15 | ¥218,00 | +5,83 % | ¥208,00 | ¥219,00 | ¥206,00 | 177,80K |
| 2026-07-14 | ¥206,00 | -1,44 % | ¥208,00 | ¥210,00 | ¥205,00 | 137,40K |
| 2026-07-13 | ¥209,00 | +1,95 % | ¥212,00 | ¥219,00 | ¥208,00 | 341,60K |
| 2026-07-10 | ¥205,00 | +4,06 % | ¥196,00 | ¥209,00 | ¥196,00 | 170,80K |
| 2026-07-09 | ¥197,00 | +1,55 % | ¥195,00 | ¥197,00 | ¥192,00 | 136,00K |
| 2026-07-08 | ¥194,00 | 0,00 % | ¥197,00 | ¥197,00 | ¥192,00 | 106,80K |
| 2026-07-07 | ¥194,00 | -1,52 % | ¥201,00 | ¥203,00 | ¥194,00 | 161,10K |
| 2026-07-06 | ¥197,00 | +1,03 % | ¥193,00 | ¥201,00 | ¥193,00 | 96,30K |
| 2026-07-03 | ¥195,00 | +1,04 % | ¥195,00 | ¥196,00 | ¥191,00 | 124,20K |
| 2026-07-02 | ¥193,00 | +0,52 % | ¥192,00 | ¥197,00 | ¥192,00 | 107,10K |
| 2026-07-01 | ¥192,00 | -1,03 % | ¥194,00 | ¥195,00 | ¥191,00 | 32,30K |
| 2026-06-30 | ¥194,00 | +1,04 % | ¥191,00 | ¥199,00 | ¥189,00 | 78,20K |
| 2026-06-29 | ¥192,00 | +2,67 % | ¥191,00 | ¥194,00 | ¥188,00 | 73,60K |
| 2026-06-26 | ¥187,00 | -1,58 % | ¥191,00 | ¥191,00 | ¥186,00 | 846,80K |
| 2026-06-25 | ¥190,00 | -0,52 % | ¥192,00 | ¥193,00 | ¥188,00 | 100,80K |
| 2026-06-24 | ¥191,00 | +1,60 % | ¥188,00 | ¥192,00 | ¥188,00 | 92,90K |
| 2026-06-23 | ¥188,00 | -4,08 % | ¥194,00 | ¥194,00 | ¥188,00 | 192,80K |
| 2026-06-22 | ¥196,00 | +1,55 % | ¥193,00 | ¥200,00 | ¥193,00 | 81,00K |
| 2026-06-19 | ¥193,00 | -2,03 % | ¥199,00 | ¥199,00 | ¥192,00 | 128,30K |
| 2026-06-18 | ¥197,00 | +1,55 % | ¥194,00 | ¥201,00 | ¥192,00 | 154,90K |
| 2026-06-17 | ¥194,00 | +3,19 % | ¥190,00 | ¥200,00 | ¥189,00 | 197,20K |
| 2026-06-16 | ¥188,00 | -2,59 % | ¥196,00 | ¥196,00 | ¥187,00 | 191,80K |
| 2026-06-15 | ¥193,00 | +0,52 % | ¥197,00 | ¥198,00 | ¥192,00 | 102,60K |
| 2026-06-12 | ¥192,00 | -2,54 % | ¥199,00 | ¥199,00 | ¥192,00 | 134,70K |
| 2026-06-11 | ¥197,00 | +0,51 % | ¥192,00 | ¥199,00 | ¥190,00 | 281,30K |
| 2026-06-10 | ¥196,00 | -5,77 % | ¥207,00 | ¥207,00 | ¥189,00 | 660,70K |
| 2026-06-09 | ¥208,00 | -4,59 % | ¥218,00 | ¥219,00 | ¥206,00 | 323,50K |
| 2026-06-08 | ¥218,00 | -0,91 % | ¥216,00 | ¥218,00 | ¥211,00 | 221,30K |
| 2026-06-05 | ¥220,00 | -0,45 % | ¥220,00 | ¥225,00 | ¥219,00 | 217,40K |
| 2026-06-04 | ¥221,00 | -3,49 % | ¥227,00 | ¥228,00 | ¥219,00 | 188,80K |
| 2026-06-03 | ¥229,00 | -8,40 % | ¥248,00 | ¥248,00 | ¥216,00 | 873,50K |
| 2026-06-02 | ¥250,00 | -0,79 % | ¥255,00 | ¥263,00 | ¥249,00 | 231,20K |
| 2026-06-01 | ¥252,00 | +2,86 % | ¥245,00 | ¥256,00 | ¥242,00 | 175,70K |
| 2026-05-29 | ¥245,00 | -5,04 % | ¥256,00 | ¥257,00 | ¥245,00 | 206,70K |
| 2026-05-28 | ¥258,00 | +3,61 % | ¥250,00 | ¥259,00 | ¥248,00 | 176,80K |
| 2026-05-27 | ¥249,00 | -0,80 % | ¥250,00 | ¥256,00 | ¥245,00 | 251,00K |
| 2026-05-26 | ¥251,00 | -3,83 % | ¥266,00 | ¥274,00 | ¥249,00 | 464,00K |
| 2026-05-25 | ¥261,00 | -5,78 % | ¥276,00 | ¥277,00 | ¥253,00 | 590,00K |