IMAGE MAGIC Inc. 7793
TSE · Japan · Kommerzielle Dienstleistungen
¥1.595,00-3,00 (-0,19 %)
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 | ¥1.595,00 | -0,19 % | ¥1.595,00 | ¥1.596,00 | ¥1.595,00 | 1,00K |
| 2026-10-01 | ¥1.598,00 | -0,75 % | ¥1.629,00 | ¥1.629,00 | ¥1.598,00 | 500 |
| 2026-09-30 | ¥1.610,00 | +1,07 % | ¥1.595,00 | ¥1.610,00 | ¥1.595,00 | 900 |
| 2026-09-29 | ¥1.593,00 | -1,42 % | ¥1.600,00 | ¥1.600,00 | ¥1.593,00 |
| 300 |
| 2026-09-28 | ¥1.616,00 | -0,12 % | ¥1.618,00 | ¥1.622,00 | ¥1.590,00 | 1,20K |
| 2026-09-25 | ¥1.618,00 | +0,06 % | ¥1.609,00 | ¥1.618,00 | ¥1.609,00 | 800 |
| 2026-09-24 | ¥1.617,00 | +0,19 % | ¥1.621,00 | ¥1.655,00 | ¥1.615,00 | 4,40K |
| 2026-09-18 | ¥1.614,00 | +4,74 % | ¥1.527,00 | ¥1.614,00 | ¥1.527,00 | 4,60K |
| 2026-09-17 | ¥1.541,00 | +0,85 % | ¥1.528,00 | ¥1.555,00 | ¥1.524,00 | 4,10K |
| 2026-09-16 | ¥1.528,00 | +2,55 % | ¥1.490,00 | ¥1.531,00 | ¥1.490,00 | 3,50K |
| 2026-09-15 | ¥1.490,00 | 0,00 % | ¥1.499,00 | ¥1.499,00 | ¥1.488,00 | 1,40K |
| 2026-09-14 | ¥1.490,00 | -0,67 % | ¥1.489,00 | ¥1.492,00 | ¥1.489,00 | 800 |
| 2026-09-11 | ¥1.500,00 | -1,06 % | ¥1.489,00 | ¥1.510,00 | ¥1.489,00 | 1,00K |
| 2026-09-10 | ¥1.516,00 | -0,07 % | ¥1.496,00 | ¥1.516,00 | ¥1.496,00 | 900 |
| 2026-09-09 | ¥1.517,00 | +1,13 % | ¥1.491,00 | ¥1.520,00 | ¥1.491,00 | 700 |
| 2026-09-08 | ¥1.500,00 | -0,20 % | ¥1.506,00 | ¥1.506,00 | ¥1.500,00 | 1,20K |
| 2026-09-07 | ¥1.503,00 | +0,13 % | ¥1.500,00 | ¥1.506,00 | ¥1.500,00 | 1,10K |
| 2026-09-04 | ¥1.501,00 | +0,07 % | ¥1.495,00 | ¥1.501,00 | ¥1.485,00 | 1,50K |
| 2026-09-03 | ¥1.500,00 | +0,67 % | ¥1.490,00 | ¥1.510,00 | ¥1.490,00 | 900 |
| 2026-09-02 | ¥1.490,00 | -1,78 % | ¥1.517,00 | ¥1.517,00 | ¥1.488,00 | 2,60K |
| 2026-09-01 | ¥1.517,00 | +0,66 % | ¥1.507,00 | ¥1.523,00 | ¥1.507,00 | 1,70K |
| 2026-08-31 | ¥1.507,00 | -1,37 % | ¥1.522,00 | ¥1.522,00 | ¥1.507,00 | 700 |
| 2026-08-28 | ¥1.528,00 | -0,13 % | ¥1.533,00 | ¥1.533,00 | ¥1.523,00 | 1,40K |
| 2026-08-27 | ¥1.530,00 | -0,58 % | ¥1.530,00 | ¥1.531,00 | ¥1.530,00 | 300 |
| 2026-08-26 | ¥1.539,00 | -0,06 % | ¥1.540,00 | ¥1.540,00 | ¥1.539,00 | 400 |
| 2026-08-25 | ¥1.540,00 | -0,45 % | ¥1.540,00 | ¥1.540,00 | ¥1.540,00 | 200 |
| 2026-08-24 | ¥1.547,00 | +1,24 % | ¥1.550,00 | ¥1.550,00 | ¥1.547,00 | 500 |
| 2026-08-21 | ¥1.528,00 | -0,20 % | ¥1.527,00 | ¥1.528,00 | ¥1.527,00 | 200 |
| 2026-08-20 | ¥1.531,00 | +0,07 % | ¥1.507,00 | ¥1.531,00 | ¥1.506,00 | 1,90K |
| 2026-08-19 | ¥1.530,00 | -3,10 % | ¥1.553,00 | ¥1.553,00 | ¥1.530,00 | 1,20K |
| 2026-08-18 | ¥1.579,00 | -0,25 % | ¥1.585,00 | ¥1.590,00 | ¥1.552,00 | 2,00K |
| 2026-08-17 | ¥1.583,00 | +9,17 % | ¥1.550,00 | ¥1.583,00 | ¥1.534,00 | 8,20K |
| 2026-08-14 | ¥1.450,00 | +3,20 % | ¥1.435,00 | ¥1.450,00 | ¥1.430,00 | 4,80K |
| 2026-08-13 | ¥1.405,00 | +0,36 % | ¥1.400,00 | ¥1.405,00 | ¥1.385,00 | 1,90K |
| 2026-08-12 | ¥1.400,00 | +2,04 % | ¥1.380,00 | ¥1.401,00 | ¥1.380,00 | 1,00K |
| 2026-08-10 | ¥1.372,00 | +1,63 % | ¥1.359,00 | ¥1.372,00 | ¥1.359,00 | 800 |
| 2026-08-07 | ¥1.350,00 | +0,45 % | ¥1.359,00 | ¥1.360,00 | ¥1.350,00 | 1,30K |
| 2026-08-06 | ¥1.344,00 | +0,30 % | ¥1.349,00 | ¥1.350,00 | ¥1.338,00 | 1,40K |
| 2026-08-05 | ¥1.340,00 | -0,74 % | ¥1.350,00 | ¥1.350,00 | ¥1.340,00 | 500 |
| 2026-08-04 | ¥1.350,00 | +0,97 % | ¥1.349,00 | ¥1.350,00 | ¥1.349,00 | 200 |
| 2026-08-03 | ¥1.337,00 | -1,91 % | ¥1.360,00 | ¥1.360,00 | ¥1.337,00 | 600 |
| 2026-07-31 | ¥1.363,00 | +0,96 % | ¥1.350,00 | ¥1.363,00 | ¥1.333,00 | 3,70K |
| 2026-07-30 | ¥1.350,00 | -1,60 % | ¥1.370,00 | ¥1.370,00 | ¥1.350,00 | 2,10K |
| 2026-07-29 | ¥1.372,00 | +0,37 % | ¥1.367,00 | ¥1.372,00 | ¥1.341,00 | 5,80K |
| 2026-07-28 | ¥1.367,00 | -0,22 % | ¥1.370,00 | ¥1.370,00 | ¥1.356,00 | 1,00K |
| 2026-07-27 | ¥1.370,00 | -0,15 % | ¥1.373,00 | ¥1.373,00 | ¥1.348,00 | 1,10K |
| 2026-07-24 | ¥1.372,00 | +1,63 % | ¥1.350,00 | ¥1.372,00 | ¥1.350,00 | 800 |
| 2026-07-23 | ¥1.350,00 | 0,00 % | ¥1.345,00 | ¥1.350,00 | ¥1.330,00 | 3,40K |
| 2026-07-22 | ¥1.350,00 | -0,07 % | ¥1.372,00 | ¥1.372,00 | ¥1.342,00 | 400 |
| 2026-07-21 | ¥1.351,00 | +1,20 % | ¥1.336,00 | ¥1.353,00 | ¥1.334,00 | 1,60K |
| 2026-07-17 | ¥1.335,00 | -0,37 % | ¥1.364,00 | ¥1.364,00 | ¥1.335,00 | 900 |
| 2026-07-16 | ¥1.340,00 | 0,00 % | ¥1.353,00 | ¥1.370,00 | ¥1.340,00 | 1,70K |
| 2026-07-15 | ¥1.340,00 | -0,89 % | ¥1.352,00 | ¥1.353,00 | ¥1.340,00 | 1,60K |
| 2026-07-14 | ¥1.352,00 | +2,04 % | ¥1.340,00 | ¥1.352,00 | ¥1.326,00 | 2,00K |
| 2026-07-13 | ¥1.325,00 | -0,60 % | ¥1.332,00 | ¥1.352,00 | ¥1.325,00 | 1,90K |
| 2026-07-10 | ¥1.333,00 | -1,11 % | ¥1.375,00 | ¥1.375,00 | ¥1.333,00 | 1,70K |
| 2026-07-09 | ¥1.348,00 | +0,45 % | ¥1.365,00 | ¥1.365,00 | ¥1.335,00 | 4,20K |
| 2026-07-08 | ¥1.342,00 | -0,59 % | ¥1.350,00 | ¥1.359,00 | ¥1.335,00 | 2,40K |
| 2026-07-07 | ¥1.350,00 | 0,00 % | ¥1.350,00 | ¥1.370,00 | ¥1.350,00 | 1,40K |
| 2026-07-06 | ¥1.350,00 | -1,03 % | ¥1.361,00 | ¥1.364,00 | ¥1.345,00 | 3,40K |
| 2026-07-03 | ¥1.364,00 | +0,59 % | ¥1.343,00 | ¥1.370,00 | ¥1.340,00 | 1,20K |
| 2026-07-02 | ¥1.356,00 | -1,17 % | ¥1.372,00 | ¥1.380,00 | ¥1.350,00 | 3,00K |
| 2026-07-01 | ¥1.372,00 | +1,25 % | ¥1.374,00 | ¥1.400,00 | ¥1.324,00 | 3,80K |
| 2026-06-30 | ¥1.355,00 | 0,00 % | ¥1.355,00 | ¥1.355,00 | ¥1.355,00 | 400 |
| 2026-06-29 | ¥1.355,00 | 0,00 % | ¥1.355,00 | ¥1.355,00 | ¥1.354,00 | 400 |
| 2026-06-26 | ¥1.355,00 | -1,38 % | ¥1.374,00 | ¥1.374,00 | ¥1.353,00 | 1,40K |
| 2026-06-25 | ¥1.374,00 | -0,22 % | ¥1.377,00 | ¥1.377,00 | ¥1.360,00 | 600 |
| 2026-06-24 | ¥1.377,00 | 0,00 % | ¥1.377,00 | ¥1.377,00 | ¥1.377,00 | 200 |
| 2026-06-23 | ¥1.377,00 | +1,92 % | ¥1.381,00 | ¥1.381,00 | ¥1.351,00 | 900 |
| 2026-06-22 | ¥1.351,00 | -0,22 % | ¥1.350,00 | ¥1.378,00 | ¥1.350,00 | 2,50K |
| 2026-06-19 | ¥1.354,00 | +1,80 % | ¥1.356,00 | ¥1.356,00 | ¥1.335,00 | 2,30K |
| 2026-06-18 | ¥1.330,00 | -5,41 % | ¥1.378,00 | ¥1.383,00 | ¥1.330,00 | 9,70K |
| 2026-06-17 | ¥1.406,00 | -2,97 % | ¥1.419,00 | ¥1.431,00 | ¥1.399,00 | 11,80K |
| 2026-06-16 | ¥1.449,00 | +0,28 % | ¥1.436,00 | ¥1.449,00 | ¥1.430,00 | 1,30K |
| 2026-06-15 | ¥1.445,00 | +1,12 % | ¥1.459,00 | ¥1.478,00 | ¥1.431,00 | 2,30K |
| 2026-06-12 | ¥1.429,00 | -3,64 % | ¥1.450,00 | ¥1.461,00 | ¥1.402,00 | 8,00K |
| 2026-06-11 | ¥1.483,00 | +0,82 % | ¥1.452,00 | ¥1.484,00 | ¥1.451,00 | 900 |
| 2026-06-10 | ¥1.471,00 | -1,54 % | ¥1.464,00 | ¥1.498,00 | ¥1.455,00 | 2,60K |
| 2026-06-09 | ¥1.494,00 | 0,00 % | ¥1.494,00 | ¥1.494,00 | ¥1.494,00 | 0 |
| 2026-06-08 | ¥1.494,00 | +1,70 % | ¥1.499,00 | ¥1.499,00 | ¥1.475,00 | 800 |
| 2026-06-05 | ¥1.469,00 | -0,41 % | ¥1.473,00 | ¥1.473,00 | ¥1.450,00 | 2,10K |
| 2026-06-04 | ¥1.475,00 | -2,38 % | ¥1.487,00 | ¥1.487,00 | ¥1.475,00 | 600 |
| 2026-06-03 | ¥1.511,00 | +1,07 % | ¥1.495,00 | ¥1.516,00 | ¥1.475,00 | 1,40K |
| 2026-06-02 | ¥1.495,00 | +0,67 % | ¥1.486,00 | ¥1.499,00 | ¥1.469,00 | 1,50K |
| 2026-06-01 | ¥1.485,00 | -1,85 % | ¥1.513,00 | ¥1.525,00 | ¥1.485,00 | 2,80K |
| 2026-05-29 | ¥1.513,00 | +1,00 % | ¥1.486,00 | ¥1.513,00 | ¥1.486,00 | 500 |
| 2026-05-28 | ¥1.498,00 | -1,19 % | ¥1.520,00 | ¥1.521,00 | ¥1.490,00 | 4,80K |
| 2026-05-27 | ¥1.516,00 | -0,39 % | ¥1.520,00 | ¥1.530,00 | ¥1.515,00 | 2,30K |
| 2026-05-26 | ¥1.522,00 | -0,20 % | ¥1.565,00 | ¥1.565,00 | ¥1.522,00 | 7,20K |
| 2026-05-25 | ¥1.525,00 | -1,61 % | ¥1.550,00 | ¥1.550,00 | ¥1.525,00 | 2,20K |