3-D Matrix, Ltd. 7777
TSE · Japan · Gesundheitstechnologie
¥432,00-3,00 (-0,69 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥435,00 | +6,10 % | ¥415,00 | ¥435,00 | ¥413,00 | 2,05M |
| 2026-09-29 | ¥410,00 | -2,61 % | ¥422,00 | ¥424,00 | ¥405,00 | 1,59M |
| 2026-09-28 | ¥421,00 | +0,96 % | ¥415,00 | ¥440,00 | ¥413,00 | 2,21M |
| 2026-09-25 | ¥417,00 | -3,25 % | ¥432,00 | ¥438,00 | ¥415,00 | 1,88M |
| 2026-09-24 | ¥431,00 | -3,79 % | ¥448,00 | ¥449,00 | ¥425,00 | 3,59M |
| 2026-09-18 | ¥448,00 | +3,46 % | ¥430,00 | ¥462,00 | ¥424,00 | 5,51M |
| 2026-09-17 | ¥433,00 | 0,00 % | ¥438,00 | ¥458,00 | ¥427,00 | 4,06M |
| 2026-09-16 | ¥433,00 | +6,39 % | ¥404,00 | ¥438,00 | ¥404,00 | 5,26M |
| 2026-09-15 | ¥407,00 | -0,25 % | ¥412,00 | ¥423,00 | ¥395,00 | 4,16M |
| 2026-09-14 | ¥408,00 | +7,65 % | ¥386,00 | ¥415,00 | ¥378,00 | 7,76M |
| 2026-09-11 | ¥379,00 | +10,82 % | ¥363,00 | ¥387,00 | ¥356,00 | 10,70M |
| 2026-09-10 | ¥342,00 | -2,29 % | ¥349,00 | ¥350,00 | ¥339,00 | 2,81M |
| 2026-09-09 | ¥350,00 | -0,28 % | ¥357,00 | ¥360,00 | ¥349,00 | 1,73M |
| 2026-09-08 | ¥351,00 | 0,00 % | ¥349,00 | ¥362,00 | ¥347,00 | 1,65M |
| 2026-09-07 | ¥351,00 | -2,77 % | ¥362,00 | ¥363,00 | ¥348,00 | 2,09M |
| 2026-09-04 | ¥361,00 | +1,98 % | ¥353,00 | ¥365,00 | ¥353,00 | 820,50K |
| 2026-09-03 | ¥354,00 | -1,12 % | ¥360,00 | ¥361,00 | ¥353,00 | 1,01M |
| 2026-09-02 | ¥358,00 | -4,79 % | ¥368,00 | ¥368,00 | ¥356,00 | 1,67M |
| 2026-09-01 | ¥376,00 | -0,79 % | ¥373,00 | ¥384,00 | ¥373,00 | 1,39M |
| 2026-08-31 | ¥379,00 | +2,71 % | ¥369,00 | ¥379,00 | ¥361,00 | 1,97M |
| 2026-08-28 | ¥369,00 | +1,93 % | ¥360,00 | ¥374,00 | ¥360,00 | 1,46M |
| 2026-08-27 | ¥362,00 | +1,69 % | ¥359,00 | ¥364,00 | ¥356,00 | 817,80K |
| 2026-08-26 | ¥356,00 | -2,73 % | ¥366,00 | ¥373,00 | ¥356,00 | 1,16M |
| 2026-08-25 | ¥366,00 | +0,55 % | ¥363,00 | ¥368,00 | ¥357,00 | 676,30K |
| 2026-08-24 | ¥364,00 | +1,39 % | ¥375,00 | ¥377,00 | ¥358,00 | 1,46M |
| 2026-08-21 | ¥359,00 | -3,23 % | ¥367,00 | ¥368,00 | ¥355,00 | 1,29M |
| 2026-08-20 | ¥371,00 | +3,92 % | ¥364,00 | ¥373,00 | ¥362,00 | 1,54M |
| 2026-08-19 | ¥357,00 | -5,56 % | ¥374,00 | ¥376,00 | ¥355,00 | 1,66M |
| 2026-08-18 | ¥378,00 | -2,07 % | ¥384,00 | ¥389,00 | ¥373,00 | 1,73M |
| 2026-08-17 | ¥386,00 | +4,04 % | ¥376,00 | ¥388,00 | ¥373,00 | 2,08M |
| 2026-08-14 | ¥371,00 | +1,92 % | ¥366,00 | ¥380,00 | ¥363,00 | 2,47M |
| 2026-08-13 | ¥364,00 | +1,39 % | ¥359,00 | ¥367,00 | ¥357,00 | 1,45M |
| 2026-08-12 | ¥359,00 | +1,99 % | ¥352,00 | ¥364,00 | ¥352,00 | 1,45M |
| 2026-08-10 | ¥352,00 | +4,45 % | ¥340,00 | ¥353,00 | ¥338,00 | 1,08M |
| 2026-08-07 | ¥337,00 | -2,60 % | ¥344,00 | ¥346,00 | ¥333,00 | 951,10K |
| 2026-08-06 | ¥346,00 | 0,00 % | ¥342,00 | ¥349,00 | ¥341,00 | 1,01M |
| 2026-08-05 | ¥346,00 | +2,67 % | ¥342,00 | ¥351,00 | ¥342,00 | 1,42M |
| 2026-08-04 | ¥337,00 | +0,90 % | ¥334,00 | ¥342,00 | ¥334,00 | 1,01M |
| 2026-08-03 | ¥334,00 | +1,52 % | ¥331,00 | ¥339,00 | ¥324,00 | 1,29M |
| 2026-07-31 | ¥329,00 | +6,82 % | ¥314,00 | ¥332,00 | ¥309,00 | 1,84M |
| 2026-07-30 | ¥308,00 | -2,84 % | ¥311,00 | ¥320,00 | ¥306,00 | 1,72M |
| 2026-07-29 | ¥317,00 | -3,65 % | ¥327,00 | ¥332,00 | ¥309,00 | 3,18M |
| 2026-07-28 | ¥329,00 | -4,08 % | ¥340,00 | ¥343,00 | ¥327,00 | 1,77M |
| 2026-07-27 | ¥343,00 | 0,00 % | ¥343,00 | ¥347,00 | ¥337,00 | 1,16M |
| 2026-07-24 | ¥343,00 | -3,11 % | ¥350,00 | ¥351,00 | ¥341,00 | 1,13M |
| 2026-07-23 | ¥354,00 | +3,51 % | ¥344,00 | ¥356,00 | ¥344,00 | 1,10M |
| 2026-07-22 | ¥342,00 | -3,93 % | ¥351,00 | ¥354,00 | ¥342,00 | 1,72M |
| 2026-07-21 | ¥356,00 | +1,14 % | ¥358,00 | ¥363,00 | ¥348,00 | 1,84M |
| 2026-07-17 | ¥352,00 | +0,28 % | ¥363,00 | ¥365,00 | ¥341,00 | 2,43M |
| 2026-07-16 | ¥351,00 | -4,36 % | ¥362,00 | ¥374,00 | ¥351,00 | 1,53M |
| 2026-07-15 | ¥367,00 | +4,26 % | ¥352,00 | ¥367,00 | ¥350,00 | 1,18M |
| 2026-07-14 | ¥352,00 | +2,03 % | ¥343,00 | ¥352,00 | ¥341,00 | 1,07M |
| 2026-07-13 | ¥345,00 | -1,71 % | ¥351,00 | ¥358,00 | ¥342,00 | 1,32M |
| 2026-07-10 | ¥351,00 | +0,29 % | ¥352,00 | ¥360,00 | ¥344,00 | 1,33M |
| 2026-07-09 | ¥350,00 | -2,78 % | ¥362,00 | ¥364,00 | ¥350,00 | 1,34M |
| 2026-07-08 | ¥360,00 | -5,26 % | ¥376,00 | ¥381,00 | ¥360,00 | 1,56M |
| 2026-07-07 | ¥380,00 | +0,26 % | ¥378,00 | ¥395,00 | ¥375,00 | 2,47M |
| 2026-07-06 | ¥379,00 | +6,16 % | ¥361,00 | ¥383,00 | ¥358,00 | 2,36M |
| 2026-07-03 | ¥357,00 | +0,85 % | ¥359,00 | ¥368,00 | ¥355,00 | 1,82M |
| 2026-07-02 | ¥354,00 | -1,39 % | ¥356,00 | ¥374,00 | ¥354,00 | 1,43M |
| 2026-07-01 | ¥359,00 | -2,71 % | ¥365,00 | ¥368,00 | ¥351,00 | 1,61M |
| 2026-06-30 | ¥369,00 | +2,50 % | ¥360,00 | ¥375,00 | ¥355,00 | 2,47M |
| 2026-06-29 | ¥360,00 | +9,76 % | ¥332,00 | ¥360,00 | ¥332,00 | 2,54M |
| 2026-06-26 | ¥328,00 | -2,96 % | ¥333,00 | ¥335,00 | ¥324,00 | 2,23M |
| 2026-06-25 | ¥338,00 | -2,03 % | ¥348,00 | ¥350,00 | ¥336,00 | 2,10M |
| 2026-06-24 | ¥345,00 | +0,88 % | ¥342,00 | ¥363,00 | ¥342,00 | 2,74M |
| 2026-06-23 | ¥342,00 | +4,91 % | ¥334,00 | ¥352,00 | ¥332,00 | 4,13M |
| 2026-06-22 | ¥326,00 | +1,88 % | ¥318,00 | ¥332,00 | ¥316,00 | 3,06M |
| 2026-06-19 | ¥320,00 | -6,98 % | ¥341,00 | ¥341,00 | ¥319,00 | 4,05M |
| 2026-06-18 | ¥344,00 | +0,29 % | ¥342,00 | ¥355,00 | ¥339,00 | 2,80M |
| 2026-06-17 | ¥343,00 | +0,59 % | ¥349,00 | ¥351,00 | ¥335,00 | 2,93M |
| 2026-06-16 | ¥341,00 | 0,00 % | ¥335,00 | ¥353,00 | ¥330,00 | 3,96M |
| 2026-06-15 | ¥341,00 | -5,01 % | ¥351,00 | ¥359,00 | ¥321,00 | 8,45M |
| 2026-06-12 | ¥359,00 | -18,22 % | ¥400,00 | ¥405,00 | ¥359,00 | 14,94M |
| 2026-06-11 | ¥439,00 | -4,15 % | ¥442,00 | ¥448,00 | ¥424,00 | 3,76M |
| 2026-06-10 | ¥458,00 | -3,78 % | ¥453,00 | ¥463,00 | ¥442,00 | 4,23M |
| 2026-06-09 | ¥476,00 | +8,18 % | ¥456,00 | ¥488,00 | ¥447,00 | 7,74M |
| 2026-06-08 | ¥440,00 | -1,35 % | ¥419,00 | ¥468,00 | ¥417,00 | 6,49M |
| 2026-06-05 | ¥446,00 | +14,95 % | ¥468,00 | ¥468,00 | ¥421,00 | 14,84M |
| 2026-06-04 | ¥388,00 | +2,92 % | ¥377,00 | ¥398,00 | ¥373,00 | 2,47M |
| 2026-06-03 | ¥377,00 | -2,58 % | ¥384,00 | ¥386,00 | ¥367,00 | 3,09M |
| 2026-06-02 | ¥387,00 | -0,26 % | ¥380,00 | ¥397,00 | ¥375,00 | 2,13M |
| 2026-06-01 | ¥388,00 | -9,77 % | ¥426,00 | ¥429,00 | ¥382,00 | 5,10M |
| 2026-05-29 | ¥430,00 | +2,87 % | ¥426,00 | ¥441,00 | ¥424,00 | 2,06M |
| 2026-05-28 | ¥418,00 | -4,57 % | ¥436,00 | ¥439,00 | ¥408,00 | 3,56M |
| 2026-05-27 | ¥438,00 | -0,90 % | ¥445,00 | ¥449,00 | ¥437,00 | 1,54M |
| 2026-05-26 | ¥442,00 | -0,45 % | ¥442,00 | ¥451,00 | ¥431,00 | 1,90M |
| 2026-05-25 | ¥444,00 | -3,48 % | ¥460,00 | ¥462,00 | ¥438,00 | 1,96M |
| 2026-05-22 | ¥460,00 | +1,77 % | ¥449,00 | ¥461,00 | ¥447,00 | 1,59M |
| 2026-05-21 | ¥452,00 | +1,12 % | ¥455,00 | ¥461,00 | ¥428,00 | 3,41M |