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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥40,00 | -2,44 % | ¥42,00 | ¥49,00 | ¥37,00 | 1,03M |
| 2026-09-29 | ¥41,00 | 0,00 % | ¥39,00 | ¥41,00 | ¥36,00 | 662,30K |
| 2026-09-28 | ¥41,00 | -14,58 % | ¥47,00 | ¥48,00 | ¥40,00 | 727,70K |
| 2026-09-25 | ¥48,00 | -11,11 % | ¥52,00 | ¥56,00 | ¥48,00 | 673,60K |
| 2026-09-24 | ¥54,00 | -10,00 % | ¥56,00 | ¥62,00 | ¥52,00 | 1,02M |
| 2026-09-18 | ¥60,00 | -14,29 % | ¥69,00 | ¥75,00 | ¥60,00 | 1,45M |
| 2026-09-17 | ¥70,00 | +29,63 % | ¥58,00 | ¥74,00 | ¥50,00 | 3,42M |
| 2026-09-16 | ¥54,00 | -16,92 % | ¥63,00 | ¥63,00 | ¥53,00 | 838,20K |
| 2026-09-15 | ¥65,00 | -14,47 % | ¥80,00 | ¥80,00 | ¥60,00 | 1,52M |
| 2026-09-14 | ¥76,00 | +13,43 % | ¥76,00 | ¥84,00 | ¥68,00 | 2,41M |
| 2026-09-11 | ¥67,00 | -6,94 % | ¥83,00 | ¥95,00 | ¥63,00 | 5,20M |
| 2026-09-10 | ¥72,00 | +18,03 % | ¥56,00 | ¥88,00 | ¥56,00 | 4,65M |
| 2026-09-09 | ¥61,00 | +35,56 % | ¥45,00 | ¥68,00 | ¥45,00 | 3,63M |
| 2026-09-08 | ¥45,00 | -6,25 % | ¥49,00 | ¥49,00 | ¥44,00 | 581,00K |
| 2026-09-07 | ¥48,00 | -17,24 % | ¥53,00 | ¥53,00 | ¥45,00 | 1,06M |
| 2026-09-04 | ¥58,00 | -9,38 % | ¥61,00 | ¥61,00 | ¥56,00 | 534,60K |
| 2026-09-03 | ¥64,00 | -5,88 % | ¥66,00 | ¥68,00 | ¥56,00 | 1,27M |
| 2026-09-02 | ¥68,00 | 0,00 % | ¥78,00 | ¥79,00 | ¥62,00 | 1,88M |
| 2026-09-01 | ¥68,00 | +7,94 % | ¥73,00 | ¥82,00 | ¥64,00 | 3,56M |
| 2026-08-31 | ¥63,00 | +21,15 % | ¥53,00 | ¥76,00 | ¥52,00 | 4,22M |
| 2026-08-28 | ¥52,00 | +8,33 % | ¥58,00 | ¥64,00 | ¥51,00 | 2,86M |
| 2026-08-27 | ¥48,00 | -20,00 % | ¥61,00 | ¥61,00 | ¥45,00 | 1,76M |
| 2026-08-26 | ¥60,00 | +66,67 % | ¥41,00 | ¥66,00 | ¥41,00 | 6,33M |
| 2026-08-25 | ¥36,00 | -2,70 % | ¥37,00 | ¥37,00 | ¥36,00 | 44,30K |
| 2026-08-24 | ¥37,00 | -2,63 % | ¥38,00 | ¥38,00 | ¥36,00 | 137,70K |
| 2026-08-21 | ¥38,00 | 0,00 % | ¥38,00 | ¥38,00 | ¥37,00 | 55,30K |
| 2026-08-20 | ¥38,00 | 0,00 % | ¥38,00 | ¥40,00 | ¥38,00 | 32,40K |
| 2026-08-19 | ¥38,00 | -5,00 % | ¥40,00 | ¥41,00 | ¥37,00 | 195,90K |
| 2026-08-18 | ¥40,00 | 0,00 % | ¥40,00 | ¥41,00 | ¥40,00 | 52,70K |
| 2026-08-17 | ¥40,00 | +2,56 % | ¥41,00 | ¥41,00 | ¥40,00 | 62,00K |
| 2026-08-14 | ¥39,00 | -4,88 % | ¥41,00 | ¥41,00 | ¥39,00 | 51,10K |
| 2026-08-13 | ¥41,00 | 0,00 % | ¥41,00 | ¥41,00 | ¥39,00 | 71,10K |
| 2026-08-12 | ¥41,00 | -2,38 % | ¥43,00 | ¥43,00 | ¥39,00 | 265,70K |
| 2026-08-10 | ¥42,00 | 0,00 % | ¥43,00 | ¥46,00 | ¥42,00 | 272,60K |
| 2026-08-07 | ¥42,00 | -10,64 % | ¥50,00 | ¥52,00 | ¥42,00 | 1,26M |
| 2026-08-06 | ¥47,00 | +20,51 % | ¥43,00 | ¥50,00 | ¥41,00 | 1,79M |
| 2026-08-05 | ¥39,00 | 0,00 % | ¥39,00 | ¥44,00 | ¥38,00 | 300,50K |
| 2026-08-04 | ¥39,00 | -2,50 % | ¥40,00 | ¥48,00 | ¥37,00 | 908,60K |
| 2026-08-03 | ¥40,00 | 0,00 % | ¥42,00 | ¥56,00 | ¥40,00 | 3,64M |
| 2026-07-31 | ¥40,00 | +8,11 % | ¥36,00 | ¥40,00 | ¥36,00 | 58,80K |
| 2026-07-30 | ¥37,00 | -2,63 % | ¥37,00 | ¥38,00 | ¥36,00 | 66,20K |
| 2026-07-29 | ¥38,00 | -7,32 % | ¥41,00 | ¥42,00 | ¥38,00 | 52,80K |
| 2026-07-28 | ¥41,00 | -2,38 % | ¥41,00 | ¥42,00 | ¥41,00 | 10,90K |
| 2026-07-27 | ¥42,00 | 0,00 % | ¥42,00 | ¥43,00 | ¥41,00 | 16,00K |
| 2026-07-24 | ¥42,00 | -4,55 % | ¥43,00 | ¥44,00 | ¥42,00 | 12,90K |
| 2026-07-23 | ¥44,00 | 0,00 % | ¥43,00 | ¥44,00 | ¥43,00 | 13,80K |
| 2026-07-22 | ¥44,00 | -2,22 % | ¥45,00 | ¥45,00 | ¥44,00 | 11,10K |
| 2026-07-21 | ¥45,00 | +2,27 % | ¥44,00 | ¥45,00 | ¥43,00 | 12,30K |
| 2026-07-17 | ¥44,00 | -4,35 % | ¥46,00 | ¥46,00 | ¥43,00 | 68,20K |
| 2026-07-16 | ¥46,00 | -8,00 % | ¥50,00 | ¥50,00 | ¥45,00 | 73,70K |
| 2026-07-15 | ¥50,00 | +6,38 % | ¥47,00 | ¥50,00 | ¥47,00 | 37,90K |
| 2026-07-14 | ¥47,00 | -2,08 % | ¥48,00 | ¥48,00 | ¥45,00 | 19,30K |
| 2026-07-13 | ¥48,00 | +2,13 % | ¥48,00 | ¥48,00 | ¥45,00 | 35,30K |
| 2026-07-10 | ¥47,00 | 0,00 % | ¥47,00 | ¥48,00 | ¥44,00 | 120,20K |
| 2026-07-09 | ¥47,00 | -4,08 % | ¥50,00 | ¥58,00 | ¥45,00 | 651,30K |
| 2026-07-08 | ¥49,00 | -2,00 % | ¥52,00 | ¥52,00 | ¥48,00 | 89,50K |
| 2026-07-07 | ¥50,00 | -5,66 % | ¥53,00 | ¥53,00 | ¥49,00 | 107,10K |
| 2026-07-06 | ¥53,00 | -5,36 % | ¥55,00 | ¥56,00 | ¥51,00 | 117,10K |
| 2026-07-03 | ¥56,00 | -5,08 % | ¥57,00 | ¥58,00 | ¥52,00 | 62,70K |
| 2026-07-02 | ¥59,00 | +7,27 % | ¥56,00 | ¥60,00 | ¥55,00 | 159,80K |
| 2026-07-01 | ¥55,00 | +5,77 % | ¥53,00 | ¥56,00 | ¥50,00 | 78,60K |
| 2026-06-30 | ¥52,00 | 0,00 % | ¥49,00 | ¥53,00 | ¥48,00 | 180,00K |
| 2026-06-29 | ¥52,00 | -8,77 % | ¥59,00 | ¥59,00 | ¥52,00 | 103,60K |
| 2026-06-26 | ¥57,00 | +3,64 % | ¥56,00 | ¥65,00 | ¥54,00 | 255,20K |
| 2026-06-25 | ¥55,00 | -3,51 % | ¥56,00 | ¥57,00 | ¥55,00 | 49,40K |
| 2026-06-24 | ¥57,00 | -3,39 % | ¥58,00 | ¥59,00 | ¥57,00 | 30,30K |
| 2026-06-23 | ¥59,00 | -3,28 % | ¥61,00 | ¥61,00 | ¥59,00 | 21,90K |
| 2026-06-22 | ¥61,00 | -1,61 % | ¥62,00 | ¥62,00 | ¥60,00 | 59,00K |
| 2026-06-19 | ¥62,00 | -6,06 % | ¥64,00 | ¥66,00 | ¥61,00 | 52,00K |
| 2026-06-18 | ¥66,00 | +1,54 % | ¥64,00 | ¥66,00 | ¥63,00 | 24,60K |
| 2026-06-17 | ¥65,00 | +1,56 % | ¥64,00 | ¥65,00 | ¥63,00 | 19,60K |
| 2026-06-16 | ¥64,00 | 0,00 % | ¥66,00 | ¥69,00 | ¥63,00 | 98,20K |
| 2026-06-15 | ¥64,00 | -1,54 % | ¥64,00 | ¥65,00 | ¥61,00 | 214,50K |
| 2026-06-12 | ¥65,00 | -2,99 % | ¥68,00 | ¥77,00 | ¥65,00 | 268,10K |
| 2026-06-11 | ¥67,00 | 0,00 % | ¥67,00 | ¥68,00 | ¥66,00 | 21,50K |
| 2026-06-10 | ¥67,00 | -2,90 % | ¥71,00 | ¥73,00 | ¥66,00 | 89,80K |
| 2026-06-09 | ¥69,00 | 0,00 % | ¥69,00 | ¥71,00 | ¥66,00 | 101,60K |
| 2026-06-08 | ¥69,00 | -1,43 % | ¥69,00 | ¥70,00 | ¥67,00 | 49,30K |
| 2026-06-05 | ¥70,00 | 0,00 % | ¥69,00 | ¥71,00 | ¥67,00 | 156,40K |
| 2026-06-04 | ¥70,00 | +1,45 % | ¥69,00 | ¥71,00 | ¥67,00 | 220,30K |
| 2026-06-03 | ¥69,00 | +1,47 % | ¥73,00 | ¥93,00 | ¥69,00 | 3,60M |
| 2026-06-02 | ¥68,00 | -4,23 % | ¥71,00 | ¥71,00 | ¥68,00 | 46,70K |
| 2026-06-01 | ¥71,00 | -2,74 % | ¥73,00 | ¥73,00 | ¥69,00 | 63,00K |
| 2026-05-29 | ¥73,00 | +1,39 % | ¥72,00 | ¥92,00 | ¥68,00 | 1,38M |
| 2026-05-28 | ¥72,00 | -5,26 % | ¥76,00 | ¥76,00 | ¥71,00 | 17,50K |
| 2026-05-27 | ¥76,00 | -1,30 % | ¥77,00 | ¥78,00 | ¥73,00 | 53,90K |
| 2026-05-26 | ¥77,00 | +10,00 % | ¥72,00 | ¥78,00 | ¥72,00 | 130,20K |
| 2026-05-25 | ¥70,00 | -4,11 % | ¥73,00 | ¥74,00 | ¥69,00 | 58,60K |
| 2026-05-22 | ¥73,00 | -1,35 % | ¥73,00 | ¥74,00 | ¥72,00 | 56,70K |
| 2026-05-21 | ¥74,00 | +2,78 % | ¥75,00 | ¥81,00 | ¥72,00 | 180,20K |