IMV Corporation 7760
TSE · Japan · Elektronische Technologie
¥2.125,00+9,00 (+0,43 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥2.124,00 | +0,38 % | ¥2.133,00 | ¥2.159,00 | ¥2.112,00 | 63,50K |
| 2026-10-01 | ¥2.116,00 | -0,09 % | ¥2.118,00 | ¥2.120,00 | ¥2.061,00 | 68,30K |
| 2026-09-30 | ¥2.118,00 | +2,32 % | ¥2.092,00 | ¥2.126,00 | ¥2.085,00 | 48,70K |
| 2026-09-29 | ¥2.070,00 | -4,74 % | ¥2.143,00 | ¥2.151,00 | ¥2.056,00 | 64,00K |
| 2026-09-28 | ¥2.173,00 | -0,32 % | ¥2.189,00 | ¥2.189,00 | ¥2.141,00 | 52,10K |
| 2026-09-25 | ¥2.180,00 | +2,83 % | ¥2.113,00 | ¥2.189,00 | ¥2.113,00 | 57,60K |
| 2026-09-24 | ¥2.120,00 | +2,91 % | ¥2.107,00 | ¥2.139,00 | ¥2.100,00 | 49,30K |
| 2026-09-18 | ¥2.060,00 | +0,10 % | ¥2.050,00 | ¥2.079,00 | ¥2.041,00 | 45,90K |
| 2026-09-17 | ¥2.058,00 | +1,03 % | ¥2.055,00 | ¥2.065,00 | ¥2.031,00 | 46,80K |
| 2026-09-16 | ¥2.037,00 | +0,84 % | ¥2.015,00 | ¥2.050,00 | ¥2.011,00 | 41,40K |
| 2026-09-15 | ¥2.020,00 | +0,85 % | ¥2.005,00 | ¥2.054,00 | ¥2.003,00 | 82,00K |
| 2026-09-14 | ¥2.003,00 | +0,91 % | ¥1.980,00 | ¥2.004,00 | ¥1.966,00 | 56,60K |
| 2026-09-11 | ¥1.985,00 | -2,41 % | ¥1.980,00 | ¥2.005,00 | ¥1.966,00 | 65,10K |
| 2026-09-10 | ¥2.034,00 | -1,74 % | ¥2.028,00 | ¥2.059,00 | ¥2.000,00 | 52,00K |
| 2026-09-09 | ¥2.070,00 | -0,62 % | ¥2.117,00 | ¥2.200,00 | ¥2.029,00 | 96,20K |
| 2026-09-08 | ¥2.083,00 | +1,12 % | ¥2.060,00 | ¥2.190,00 | ¥2.058,00 | 201,10K |
| 2026-09-07 | ¥2.060,00 | +4,99 % | ¥1.978,00 | ¥2.060,00 | ¥1.977,00 | 91,90K |
| 2026-09-04 | ¥1.962,00 | +1,71 % | ¥1.929,00 | ¥1.974,00 | ¥1.929,00 | 95,40K |
| 2026-09-03 | ¥1.929,00 | -2,62 % | ¥1.998,00 | ¥2.005,00 | ¥1.927,00 | 88,30K |
| 2026-09-02 | ¥1.981,00 | -4,58 % | ¥2.053,00 | ¥2.063,00 | ¥1.980,00 | 75,20K |
| 2026-09-01 | ¥2.076,00 | -1,19 % | ¥2.100,00 | ¥2.100,00 | ¥2.055,00 | 42,90K |
| 2026-08-31 | ¥2.101,00 | +0,33 % | ¥2.097,00 | ¥2.119,00 | ¥2.060,00 | 41,20K |
| 2026-08-28 | ¥2.094,00 | -0,29 % | ¥2.100,00 | ¥2.106,00 | ¥2.065,00 | 48,50K |
| 2026-08-27 | ¥2.100,00 | +3,55 % | ¥2.045,00 | ¥2.127,00 | ¥2.045,00 | 90,30K |
| 2026-08-26 | ¥2.028,00 | +1,40 % | ¥2.019,00 | ¥2.028,00 | ¥1.978,00 | 45,20K |
| 2026-08-25 | ¥2.000,00 | +0,76 % | ¥1.977,00 | ¥2.000,00 | ¥1.960,00 | 52,10K |
| 2026-08-24 | ¥1.985,00 | +0,81 % | ¥1.984,00 | ¥2.006,00 | ¥1.961,00 | 60,10K |
| 2026-08-21 | ¥1.969,00 | +0,41 % | ¥1.936,00 | ¥2.031,00 | ¥1.926,00 | 64,60K |
| 2026-08-20 | ¥1.961,00 | +2,56 % | ¥1.949,00 | ¥1.974,00 | ¥1.924,00 | 86,20K |
| 2026-08-19 | ¥1.912,00 | -8,34 % | ¥1.970,00 | ¥1.979,00 | ¥1.905,00 | 260,20K |
| 2026-08-18 | ¥2.086,00 | -4,88 % | ¥2.200,00 | ¥2.219,00 | ¥2.081,00 | 143,10K |
| 2026-08-17 | ¥2.193,00 | +3,69 % | ¥2.115,00 | ¥2.197,00 | ¥2.115,00 | 115,50K |
| 2026-08-14 | ¥2.115,00 | +2,22 % | ¥2.092,00 | ¥2.135,00 | ¥2.085,00 | 123,50K |
| 2026-08-13 | ¥2.069,00 | +4,44 % | ¥2.020,00 | ¥2.078,00 | ¥2.001,00 | 178,50K |
| 2026-08-12 | ¥1.981,00 | +3,39 % | ¥1.925,00 | ¥1.990,00 | ¥1.871,00 | 194,00K |
| 2026-08-10 | ¥1.916,00 | -1,49 % | ¥1.955,00 | ¥1.976,00 | ¥1.910,00 | 169,10K |
| 2026-08-07 | ¥1.945,00 | -11,63 % | ¥2.153,00 | ¥2.153,00 | ¥1.935,00 | 598,30K |
| 2026-08-06 | ¥2.201,00 | -18,51 % | ¥2.201,00 | ¥2.201,00 | ¥2.201,00 | 111,60K |
| 2026-08-05 | ¥2.701,00 | +8,04 % | ¥2.644,00 | ¥2.724,00 | ¥2.578,00 | 225,20K |
| 2026-08-04 | ¥2.500,00 | +2,88 % | ¥2.461,00 | ¥2.573,00 | ¥2.461,00 | 160,90K |
| 2026-08-03 | ¥2.430,00 | +4,88 % | ¥2.404,00 | ¥2.500,00 | ¥2.351,00 | 174,30K |
| 2026-07-31 | ¥2.317,00 | +5,65 % | ¥2.293,00 | ¥2.457,00 | ¥2.258,00 | 175,40K |
| 2026-07-30 | ¥2.193,00 | +5,94 % | ¥2.055,00 | ¥2.220,00 | ¥1.988,00 | 168,40K |
| 2026-07-29 | ¥2.070,00 | -7,17 % | ¥2.214,00 | ¥2.230,00 | ¥2.050,00 | 140,10K |
| 2026-07-28 | ¥2.230,00 | -6,73 % | ¥2.380,00 | ¥2.399,00 | ¥2.210,00 | 98,30K |
| 2026-07-27 | ¥2.391,00 | -0,79 % | ¥2.410,00 | ¥2.440,00 | ¥2.330,00 | 82,00K |
| 2026-07-24 | ¥2.410,00 | +0,33 % | ¥2.402,00 | ¥2.430,00 | ¥2.347,00 | 48,30K |
| 2026-07-23 | ¥2.402,00 | +0,42 % | ¥2.401,00 | ¥2.445,00 | ¥2.393,00 | 42,30K |
| 2026-07-22 | ¥2.392,00 | +1,31 % | ¥2.396,00 | ¥2.505,00 | ¥2.380,00 | 95,80K |
| 2026-07-21 | ¥2.361,00 | +3,46 % | ¥2.262,00 | ¥2.368,00 | ¥2.256,00 | 54,30K |
| 2026-07-17 | ¥2.282,00 | -5,74 % | ¥2.321,00 | ¥2.323,00 | ¥2.190,00 | 129,00K |
| 2026-07-16 | ¥2.421,00 | -4,04 % | ¥2.482,00 | ¥2.482,00 | ¥2.408,00 | 42,50K |
| 2026-07-15 | ¥2.523,00 | +2,77 % | ¥2.446,00 | ¥2.527,00 | ¥2.417,00 | 61,70K |
| 2026-07-14 | ¥2.455,00 | -1,05 % | ¥2.470,00 | ¥2.482,00 | ¥2.380,00 | 67,70K |
| 2026-07-13 | ¥2.481,00 | -4,80 % | ¥2.634,00 | ¥2.649,00 | ¥2.481,00 | 70,70K |
| 2026-07-10 | ¥2.606,00 | +1,05 % | ¥2.625,00 | ¥2.651,00 | ¥2.597,00 | 42,00K |
| 2026-07-09 | ¥2.579,00 | +0,94 % | ¥2.600,00 | ¥2.620,00 | ¥2.553,00 | 38,70K |
| 2026-07-08 | ¥2.555,00 | -3,77 % | ¥2.660,00 | ¥2.699,00 | ¥2.551,00 | 134,00K |
| 2026-07-07 | ¥2.655,00 | -7,81 % | ¥2.866,00 | ¥2.900,00 | ¥2.630,00 | 148,10K |
| 2026-07-06 | ¥2.880,00 | +5,80 % | ¥2.772,00 | ¥2.942,00 | ¥2.772,00 | 205,60K |
| 2026-07-03 | ¥2.722,00 | +6,62 % | ¥2.508,00 | ¥2.722,00 | ¥2.497,00 | 145,80K |
| 2026-07-02 | ¥2.553,00 | -2,93 % | ¥2.530,00 | ¥2.640,00 | ¥2.450,00 | 147,50K |
| 2026-07-01 | ¥2.630,00 | +7,52 % | ¥2.455,00 | ¥2.655,00 | ¥2.455,00 | 115,80K |
| 2026-06-30 | ¥2.446,00 | +0,33 % | ¥2.488,00 | ¥2.495,00 | ¥2.408,00 | 48,30K |
| 2026-06-29 | ¥2.438,00 | +1,71 % | ¥2.497,00 | ¥2.566,00 | ¥2.403,00 | 56,40K |
| 2026-06-26 | ¥2.397,00 | -2,36 % | ¥2.405,00 | ¥2.500,00 | ¥2.367,00 | 63,30K |
| 2026-06-25 | ¥2.455,00 | +0,78 % | ¥2.486,00 | ¥2.504,00 | ¥2.398,00 | 84,00K |
| 2026-06-24 | ¥2.436,00 | +0,16 % | ¥2.432,00 | ¥2.528,00 | ¥2.411,00 | 63,00K |
| 2026-06-23 | ¥2.432,00 | -6,14 % | ¥2.583,00 | ¥2.583,00 | ¥2.432,00 | 120,30K |
| 2026-06-22 | ¥2.591,00 | +6,63 % | ¥2.480,00 | ¥2.592,00 | ¥2.466,00 | 125,30K |
| 2026-06-19 | ¥2.430,00 | -1,26 % | ¥2.496,00 | ¥2.530,00 | ¥2.389,00 | 130,30K |
| 2026-06-18 | ¥2.461,00 | +1,28 % | ¥2.475,00 | ¥2.598,00 | ¥2.450,00 | 216,60K |
| 2026-06-17 | ¥2.430,00 | +5,33 % | ¥2.281,00 | ¥2.450,00 | ¥2.246,00 | 249,40K |
| 2026-06-16 | ¥2.307,00 | +1,18 % | ¥2.180,00 | ¥2.346,00 | ¥2.170,00 | 95,40K |
| 2026-06-15 | ¥2.280,00 | +7,34 % | ¥2.202,00 | ¥2.291,00 | ¥2.177,00 | 84,20K |
| 2026-06-12 | ¥2.124,00 | +2,41 % | ¥2.124,00 | ¥2.158,00 | ¥2.063,00 | 104,50K |
| 2026-06-11 | ¥2.074,00 | -1,71 % | ¥2.080,00 | ¥2.108,00 | ¥2.020,00 | 84,80K |
| 2026-06-10 | ¥2.110,00 | -6,64 % | ¥2.221,00 | ¥2.221,00 | ¥2.081,00 | 136,30K |
| 2026-06-09 | ¥2.260,00 | -1,57 % | ¥2.320,00 | ¥2.349,00 | ¥2.254,00 | 72,30K |
| 2026-06-08 | ¥2.296,00 | -6,63 % | ¥2.272,00 | ¥2.318,00 | ¥2.221,00 | 143,80K |
| 2026-06-05 | ¥2.459,00 | +0,61 % | ¥2.430,00 | ¥2.485,00 | ¥2.345,00 | 92,80K |
| 2026-06-04 | ¥2.444,00 | -3,55 % | ¥2.490,00 | ¥2.515,00 | ¥2.414,00 | 70,00K |
| 2026-06-03 | ¥2.534,00 | +2,51 % | ¥2.556,00 | ¥2.588,00 | ¥2.506,00 | 82,00K |
| 2026-06-02 | ¥2.472,00 | -1,59 % | ¥2.576,00 | ¥2.585,00 | ¥2.417,00 | 95,00K |
| 2026-06-01 | ¥2.512,00 | -1,72 % | ¥2.570,00 | ¥2.620,00 | ¥2.477,00 | 62,40K |
| 2026-05-29 | ¥2.556,00 | +2,90 % | ¥2.534,00 | ¥2.595,00 | ¥2.499,00 | 63,20K |
| 2026-05-28 | ¥2.484,00 | -0,32 % | ¥2.469,00 | ¥2.498,00 | ¥2.413,00 | 90,50K |
| 2026-05-27 | ¥2.492,00 | -4,08 % | ¥2.798,00 | ¥2.800,00 | ¥2.463,00 | 170,00K |
| 2026-05-26 | ¥2.598,00 | +2,12 % | ¥2.594,00 | ¥2.680,00 | ¥2.576,00 | 131,90K |
| 2026-05-25 | ¥2.544,00 | +0,24 % | ¥2.614,00 | ¥2.662,00 | ¥2.515,00 | 118,00K |