INTER ACTION Corporation 7725
TSE · Japan · Elektronische Technologie
¥1.806,00-61,00 (-3,27 %)
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 | ¥1.806,00 | -3,27 % | ¥1.858,00 | ¥1.889,00 | ¥1.806,00 | 93,60K |
| 2026-10-01 | ¥1.867,00 | +2,08 % | ¥1.829,00 | ¥1.870,00 | ¥1.829,00 | 92,40K |
| 2026-09-30 | ¥1.829,00 | +0,61 % | ¥1.821,00 | ¥1.852,00 | ¥1.814,00 | 63,10K |
| 2026-09-29 | ¥1.818,00 | +2,65 % | ¥1.767,00 | ¥1.819,00 | ¥1.767,00 | 54,40K |
| 2026-09-28 | ¥1.771,00 | -2,42 % | ¥1.810,00 | ¥1.828,00 | ¥1.767,00 | 58,90K |
| 2026-09-25 | ¥1.815,00 | -0,33 % | ¥1.806,00 | ¥1.840,00 | ¥1.800,00 | 64,00K |
| 2026-09-24 | ¥1.821,00 | +2,36 % | ¥1.800,00 | ¥1.865,00 | ¥1.799,00 | 115,40K |
| 2026-09-18 | ¥1.779,00 | +0,51 % | ¥1.787,00 | ¥1.798,00 | ¥1.768,00 | 53,10K |
| 2026-09-17 | ¥1.770,00 | +1,14 % | ¥1.758,00 | ¥1.780,00 | ¥1.749,00 | 52,80K |
| 2026-09-16 | ¥1.750,00 | +0,81 % | ¥1.720,00 | ¥1.753,00 | ¥1.713,00 | 41,50K |
| 2026-09-15 | ¥1.736,00 | +4,39 % | ¥1.649,00 | ¥1.744,00 | ¥1.646,00 | 74,30K |
| 2026-09-14 | ¥1.663,00 | -1,71 % | ¥1.660,00 | ¥1.676,00 | ¥1.639,00 | 82,00K |
| 2026-09-11 | ¥1.692,00 | -3,31 % | ¥1.670,00 | ¥1.716,00 | ¥1.670,00 | 85,90K |
| 2026-09-10 | ¥1.750,00 | +1,45 % | ¥1.700,00 | ¥1.750,00 | ¥1.689,00 | 38,00K |
| 2026-09-09 | ¥1.725,00 | +0,70 % | ¥1.703,00 | ¥1.737,00 | ¥1.703,00 | 50,60K |
| 2026-09-08 | ¥1.713,00 | -3,55 % | ¥1.755,00 | ¥1.782,00 | ¥1.711,00 | 61,60K |
| 2026-09-07 | ¥1.776,00 | +2,07 % | ¥1.732,00 | ¥1.788,00 | ¥1.732,00 | 63,50K |
| 2026-09-04 | ¥1.740,00 | +2,96 % | ¥1.690,00 | ¥1.746,00 | ¥1.690,00 | 60,70K |
| 2026-09-03 | ¥1.690,00 | +0,30 % | ¥1.722,00 | ¥1.727,00 | ¥1.689,00 | 70,10K |
| 2026-09-02 | ¥1.685,00 | -5,28 % | ¥1.741,00 | ¥1.743,00 | ¥1.675,00 | 287,40K |
| 2026-09-01 | ¥1.779,00 | -0,67 % | ¥1.780,00 | ¥1.786,00 | ¥1.757,00 | 75,70K |
| 2026-08-31 | ¥1.791,00 | -2,02 % | ¥1.783,00 | ¥1.799,00 | ¥1.752,00 | 78,00K |
| 2026-08-28 | ¥1.828,00 | -2,30 % | ¥1.867,00 | ¥1.890,00 | ¥1.825,00 | 68,70K |
| 2026-08-27 | ¥1.871,00 | -2,40 % | ¥1.917,00 | ¥1.966,00 | ¥1.863,00 | 78,90K |
| 2026-08-26 | ¥1.917,00 | +1,81 % | ¥1.883,00 | ¥1.917,00 | ¥1.845,00 | 77,50K |
| 2026-08-25 | ¥1.883,00 | +0,37 % | ¥1.890,00 | ¥1.897,00 | ¥1.845,00 | 43,30K |
| 2026-08-24 | ¥1.876,00 | +0,05 % | ¥1.871,00 | ¥1.909,00 | ¥1.848,00 | 63,40K |
| 2026-08-21 | ¥1.875,00 | -1,21 % | ¥1.877,00 | ¥1.880,00 | ¥1.835,00 | 73,10K |
| 2026-08-20 | ¥1.898,00 | +7,66 % | ¥1.800,00 | ¥1.899,00 | ¥1.770,00 | 140,20K |
| 2026-08-19 | ¥1.763,00 | -4,96 % | ¥1.810,00 | ¥1.834,00 | ¥1.747,00 | 128,00K |
| 2026-08-18 | ¥1.855,00 | -4,43 % | ¥1.919,00 | ¥1.950,00 | ¥1.855,00 | 89,00K |
| 2026-08-17 | ¥1.941,00 | -2,27 % | ¥1.980,00 | ¥1.986,00 | ¥1.941,00 | 72,20K |
| 2026-08-14 | ¥1.986,00 | +2,32 % | ¥1.942,00 | ¥2.025,00 | ¥1.942,00 | 141,40K |
| 2026-08-13 | ¥1.941,00 | +0,83 % | ¥1.937,00 | ¥1.957,00 | ¥1.897,00 | 92,80K |
| 2026-08-12 | ¥1.925,00 | +0,57 % | ¥1.887,00 | ¥1.946,00 | ¥1.878,00 | 195,10K |
| 2026-08-10 | ¥1.914,00 | +6,57 % | ¥1.801,00 | ¥1.967,00 | ¥1.796,00 | 341,50K |
| 2026-08-07 | ¥1.796,00 | -0,55 % | ¥1.780,00 | ¥1.816,00 | ¥1.745,00 | 75,70K |
| 2026-08-06 | ¥1.806,00 | -3,83 % | ¥1.886,00 | ¥1.891,00 | ¥1.800,00 | 91,10K |
| 2026-08-05 | ¥1.878,00 | +5,92 % | ¥1.850,00 | ¥1.888,00 | ¥1.833,00 | 158,80K |
| 2026-08-04 | ¥1.773,00 | +4,91 % | ¥1.687,00 | ¥1.777,00 | ¥1.687,00 | 103,70K |
| 2026-08-03 | ¥1.690,00 | 0,00 % | ¥1.650,00 | ¥1.717,00 | ¥1.640,00 | 77,40K |
| 2026-07-31 | ¥1.690,00 | +5,03 % | ¥1.700,00 | ¥1.728,00 | ¥1.663,00 | 175,60K |
| 2026-07-30 | ¥1.609,00 | +0,56 % | ¥1.616,00 | ¥1.644,00 | ¥1.579,00 | 158,70K |
| 2026-07-29 | ¥1.600,00 | -4,99 % | ¥1.662,00 | ¥1.673,00 | ¥1.566,00 | 207,30K |
| 2026-07-28 | ¥1.684,00 | -4,97 % | ¥1.772,00 | ¥1.772,00 | ¥1.660,00 | 227,00K |
| 2026-07-27 | ¥1.772,00 | +4,24 % | ¥1.700,00 | ¥1.783,00 | ¥1.670,00 | 134,30K |
| 2026-07-24 | ¥1.700,00 | -4,66 % | ¥1.743,00 | ¥1.755,00 | ¥1.677,00 | 131,50K |
| 2026-07-23 | ¥1.783,00 | +1,94 % | ¥1.771,00 | ¥1.801,00 | ¥1.763,00 | 90,70K |
| 2026-07-22 | ¥1.749,00 | +0,81 % | ¥1.775,00 | ¥1.819,00 | ¥1.738,00 | 173,70K |
| 2026-07-21 | ¥1.735,00 | +0,99 % | ¥1.723,00 | ¥1.746,00 | ¥1.691,00 | 268,20K |
| 2026-07-17 | ¥1.718,00 | -5,08 % | ¥1.743,00 | ¥1.789,00 | ¥1.631,00 | 277,90K |
| 2026-07-16 | ¥1.810,00 | -4,03 % | ¥1.857,00 | ¥1.861,00 | ¥1.758,00 | 182,80K |
| 2026-07-15 | ¥1.886,00 | +4,14 % | ¥1.782,00 | ¥1.900,00 | ¥1.742,00 | 278,10K |
| 2026-07-14 | ¥1.811,00 | +1,80 % | ¥1.819,00 | ¥1.907,00 | ¥1.738,00 | 969,50K |
| 2026-07-13 | ¥1.779,00 | +2,54 % | ¥1.740,00 | ¥1.798,00 | ¥1.657,00 | 571,10K |
| 2026-07-10 | ¥1.735,00 | +5,41 % | ¥1.682,00 | ¥1.754,00 | ¥1.680,00 | 134,80K |
| 2026-07-09 | ¥1.646,00 | +0,67 % | ¥1.675,00 | ¥1.683,00 | ¥1.637,00 | 92,90K |
| 2026-07-08 | ¥1.635,00 | -3,88 % | ¥1.687,00 | ¥1.705,00 | ¥1.635,00 | 125,80K |
| 2026-07-07 | ¥1.701,00 | -5,13 % | ¥1.777,00 | ¥1.777,00 | ¥1.701,00 | 126,60K |
| 2026-07-06 | ¥1.793,00 | -7,53 % | ¥1.939,00 | ¥1.953,00 | ¥1.790,00 | 205,10K |
| 2026-07-03 | ¥1.939,00 | +2,38 % | ¥1.854,00 | ¥1.945,00 | ¥1.854,00 | 107,30K |
| 2026-07-02 | ¥1.894,00 | -5,25 % | ¥1.919,00 | ¥1.964,00 | ¥1.880,00 | 174,80K |
| 2026-07-01 | ¥1.999,00 | +9,06 % | ¥1.834,00 | ¥2.034,00 | ¥1.828,00 | 248,40K |
| 2026-06-30 | ¥1.833,00 | +1,44 % | ¥1.830,00 | ¥1.847,00 | ¥1.762,00 | 90,90K |
| 2026-06-29 | ¥1.807,00 | -0,22 % | ¥1.820,00 | ¥1.832,00 | ¥1.752,00 | 97,20K |
| 2026-06-26 | ¥1.811,00 | -2,42 % | ¥1.859,00 | ¥1.861,00 | ¥1.782,00 | 90,60K |
| 2026-06-25 | ¥1.856,00 | +1,09 % | ¥1.894,00 | ¥1.906,00 | ¥1.848,00 | 58,30K |
| 2026-06-24 | ¥1.836,00 | -2,03 % | ¥1.855,00 | ¥1.910,00 | ¥1.819,00 | 121,60K |
| 2026-06-23 | ¥1.874,00 | -4,19 % | ¥1.972,00 | ¥1.972,00 | ¥1.874,00 | 111,90K |
| 2026-06-22 | ¥1.956,00 | +2,14 % | ¥1.937,00 | ¥1.990,00 | ¥1.904,00 | 82,20K |
| 2026-06-19 | ¥1.915,00 | +0,95 % | ¥1.910,00 | ¥1.950,00 | ¥1.890,00 | 67,70K |
| 2026-06-18 | ¥1.897,00 | +0,32 % | ¥1.891,00 | ¥1.927,00 | ¥1.887,00 | 101,80K |
| 2026-06-17 | ¥1.891,00 | +0,37 % | ¥1.846,00 | ¥1.891,00 | ¥1.834,00 | 75,60K |
| 2026-06-16 | ¥1.884,00 | -2,89 % | ¥1.940,00 | ¥1.940,00 | ¥1.872,00 | 70,30K |
| 2026-06-15 | ¥1.940,00 | +4,58 % | ¥1.932,00 | ¥1.940,00 | ¥1.886,00 | 78,40K |
| 2026-06-12 | ¥1.855,00 | +1,03 % | ¥1.876,00 | ¥1.924,00 | ¥1.840,00 | 79,70K |
| 2026-06-11 | ¥1.836,00 | -1,55 % | ¥1.804,00 | ¥1.843,00 | ¥1.729,00 | 124,70K |
| 2026-06-10 | ¥1.865,00 | -2,41 % | ¥1.874,00 | ¥1.894,00 | ¥1.839,00 | 83,20K |
| 2026-06-09 | ¥1.911,00 | -0,68 % | ¥1.963,00 | ¥1.978,00 | ¥1.853,00 | 200,20K |
| 2026-06-08 | ¥1.924,00 | -7,77 % | ¥1.964,00 | ¥1.997,00 | ¥1.914,00 | 129,90K |
| 2026-06-05 | ¥2.086,00 | -0,67 % | ¥2.080,00 | ¥2.117,00 | ¥2.046,00 | 78,40K |
| 2026-06-04 | ¥2.100,00 | +1,94 % | ¥2.029,00 | ¥2.132,00 | ¥1.987,00 | 129,30K |
| 2026-06-03 | ¥2.060,00 | +0,83 % | ¥2.030,00 | ¥2.088,00 | ¥2.013,00 | 128,40K |
| 2026-06-02 | ¥2.043,00 | -1,16 % | ¥2.017,00 | ¥2.059,00 | ¥1.991,00 | 80,00K |
| 2026-06-01 | ¥2.067,00 | -4,04 % | ¥2.157,00 | ¥2.157,00 | ¥2.046,00 | 160,80K |
| 2026-05-29 | ¥2.154,00 | +2,96 % | ¥2.110,00 | ¥2.197,00 | ¥2.069,00 | 166,30K |
| 2026-05-28 | ¥2.092,00 | +1,60 % | ¥2.000,00 | ¥2.107,00 | ¥1.966,00 | 115,20K |
| 2026-05-27 | ¥2.059,00 | -3,42 % | ¥2.146,00 | ¥2.160,00 | ¥2.025,00 | 177,70K |
| 2026-05-26 | ¥2.132,00 | +5,02 % | ¥2.080,00 | ¥2.135,00 | ¥2.015,00 | 265,40K |
| 2026-05-25 | ¥2.030,00 | +6,17 % | ¥1.992,00 | ¥2.081,00 | ¥1.986,00 | 136,60K |