Bushiroad, Inc. 7803
TSE · Japan · Technologiedienstleistungen
¥439,00-12,00 (-2,66 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥451,00 | +3,44 % | ¥433,00 | ¥457,00 | ¥433,00 | 1,02M |
| 2026-09-30 | ¥436,00 | +1,87 % | ¥429,00 | ¥436,00 | ¥425,00 | 992,40K |
| 2026-09-29 | ¥428,00 | -0,47 % | ¥426,00 | ¥433,00 | ¥425,00 | 991,10K |
| 2026-09-28 | ¥430,00 | -6,93 % | ¥445,00 | ¥453,00 | ¥426,00 |
| 2,24M |
| 2026-09-25 | ¥462,00 | -3,55 % | ¥471,00 | ¥478,00 | ¥458,00 | 1,49M |
| 2026-09-24 | ¥479,00 | -1,03 % | ¥474,00 | ¥483,00 | ¥469,00 | 1,02M |
| 2026-09-18 | ¥484,00 | -1,63 % | ¥489,00 | ¥489,00 | ¥480,00 | 834,30K |
| 2026-09-17 | ¥492,00 | +1,23 % | ¥492,00 | ¥504,00 | ¥486,00 | 1,72M |
| 2026-09-16 | ¥486,00 | +4,97 % | ¥476,00 | ¥489,00 | ¥471,00 | 1,83M |
| 2026-09-15 | ¥463,00 | -1,07 % | ¥467,00 | ¥473,00 | ¥447,00 | 2,75M |
| 2026-09-14 | ¥468,00 | +5,41 % | ¥456,00 | ¥468,00 | ¥450,00 | 1,64M |
| 2026-09-11 | ¥444,00 | +2,78 % | ¥440,00 | ¥450,00 | ¥437,00 | 1,78M |
| 2026-09-10 | ¥432,00 | +2,13 % | ¥424,00 | ¥437,00 | ¥423,00 | 613,10K |
| 2026-09-09 | ¥423,00 | -5,37 % | ¥443,00 | ¥448,00 | ¥419,00 | 1,96M |
| 2026-09-08 | ¥447,00 | -1,54 % | ¥448,00 | ¥452,00 | ¥434,00 | 991,80K |
| 2026-09-07 | ¥454,00 | +0,67 % | ¥446,00 | ¥459,00 | ¥444,00 | 1,20M |
| 2026-09-04 | ¥451,00 | +5,13 % | ¥435,00 | ¥452,00 | ¥433,00 | 1,05M |
| 2026-09-03 | ¥429,00 | -1,83 % | ¥444,00 | ¥446,00 | ¥427,00 | 1,36M |
| 2026-09-02 | ¥437,00 | -1,58 % | ¥441,00 | ¥445,00 | ¥421,00 | 1,39M |
| 2026-09-01 | ¥444,00 | -2,20 % | ¥455,00 | ¥457,00 | ¥438,00 | 1,32M |
| 2026-08-31 | ¥454,00 | +3,65 % | ¥438,00 | ¥455,00 | ¥431,00 | 1,66M |
| 2026-08-28 | ¥438,00 | +8,42 % | ¥410,00 | ¥440,00 | ¥406,00 | 2,56M |
| 2026-08-27 | ¥404,00 | +0,50 % | ¥401,00 | ¥409,00 | ¥397,00 | 766,70K |
| 2026-08-26 | ¥402,00 | -0,50 % | ¥402,00 | ¥410,00 | ¥401,00 | 485,40K |
| 2026-08-25 | ¥404,00 | +1,00 % | ¥402,00 | ¥405,00 | ¥393,00 | 642,40K |
| 2026-08-24 | ¥400,00 | -0,25 % | ¥402,00 | ¥408,00 | ¥394,00 | 1,02M |
| 2026-08-21 | ¥401,00 | -4,52 % | ¥415,00 | ¥417,00 | ¥399,00 | 1,40M |
| 2026-08-20 | ¥420,00 | +4,48 % | ¥407,00 | ¥421,00 | ¥405,00 | 1,18M |
| 2026-08-19 | ¥402,00 | -1,95 % | ¥414,00 | ¥418,00 | ¥398,00 | 1,07M |
| 2026-08-18 | ¥410,00 | -1,91 % | ¥410,00 | ¥420,00 | ¥402,00 | 1,22M |
| 2026-08-17 | ¥418,00 | +6,09 % | ¥400,00 | ¥418,00 | ¥396,00 | 1,19M |
| 2026-08-14 | ¥394,00 | +1,81 % | ¥379,00 | ¥431,00 | ¥372,00 | 5,38M |
| 2026-08-13 | ¥387,00 | +0,52 % | ¥384,00 | ¥390,00 | ¥376,00 | 2,52M |
| 2026-08-12 | ¥385,00 | -0,52 % | ¥390,00 | ¥400,00 | ¥379,00 | 1,80M |
| 2026-08-10 | ¥387,00 | +1,04 % | ¥383,00 | ¥393,00 | ¥379,00 | 1,05M |
| 2026-08-07 | ¥383,00 | +2,13 % | ¥383,00 | ¥385,00 | ¥373,00 | 667,20K |
| 2026-08-06 | ¥375,00 | -0,53 % | ¥382,00 | ¥387,00 | ¥373,00 | 1,24M |
| 2026-08-05 | ¥377,00 | +1,62 % | ¥368,00 | ¥382,00 | ¥367,00 | 1,17M |
| 2026-08-04 | ¥371,00 | +0,54 % | ¥366,00 | ¥373,00 | ¥356,00 | 968,80K |
| 2026-08-03 | ¥369,00 | -2,12 % | ¥373,00 | ¥374,00 | ¥358,00 | 871,60K |
| 2026-07-31 | ¥377,00 | -3,08 % | ¥370,00 | ¥388,00 | ¥367,00 | 924,90K |
| 2026-07-30 | ¥389,00 | -2,51 % | ¥400,00 | ¥409,00 | ¥385,00 | 1,04M |
| 2026-07-29 | ¥399,00 | -1,24 % | ¥403,00 | ¥405,00 | ¥387,00 | 1,09M |
| 2026-07-28 | ¥404,00 | +2,54 % | ¥401,00 | ¥412,00 | ¥393,00 | 1,56M |
| 2026-07-27 | ¥394,00 | +7,36 % | ¥374,00 | ¥400,00 | ¥368,00 | 1,81M |
| 2026-07-24 | ¥367,00 | +0,82 % | ¥367,00 | ¥372,00 | ¥357,00 | 1,19M |
| 2026-07-23 | ¥364,00 | -3,19 % | ¥368,00 | ¥376,00 | ¥361,00 | 1,53M |
| 2026-07-22 | ¥376,00 | -5,29 % | ¥390,00 | ¥390,00 | ¥366,00 | 2,84M |
| 2026-07-21 | ¥397,00 | -4,34 % | ¥408,00 | ¥431,00 | ¥391,00 | 3,60M |
| 2026-07-17 | ¥415,00 | 0,00 % | ¥409,00 | ¥417,00 | ¥398,00 | 2,15M |
| 2026-07-16 | ¥415,00 | +0,48 % | ¥405,00 | ¥424,00 | ¥397,00 | 2,46M |
| 2026-07-15 | ¥413,00 | +2,99 % | ¥402,00 | ¥415,00 | ¥382,00 | 2,52M |
| 2026-07-14 | ¥401,00 | +6,37 % | ¥377,00 | ¥405,00 | ¥374,00 | 3,37M |
| 2026-07-13 | ¥377,00 | +7,71 % | ¥366,00 | ¥384,00 | ¥359,00 | 3,32M |
| 2026-07-10 | ¥350,00 | +10,76 % | ¥323,00 | ¥353,00 | ¥322,00 | 2,31M |
| 2026-07-09 | ¥316,00 | -1,86 % | ¥320,00 | ¥322,00 | ¥310,00 | 725,50K |
| 2026-07-08 | ¥322,00 | -0,31 % | ¥322,00 | ¥324,00 | ¥317,00 | 824,90K |
| 2026-07-07 | ¥323,00 | +2,22 % | ¥313,00 | ¥326,00 | ¥311,00 | 930,90K |
| 2026-07-06 | ¥316,00 | +2,60 % | ¥305,00 | ¥317,00 | ¥302,00 | 779,20K |
| 2026-07-03 | ¥308,00 | +4,05 % | ¥299,00 | ¥309,00 | ¥298,00 | 1,21M |
| 2026-07-02 | ¥296,00 | +0,68 % | ¥294,00 | ¥299,00 | ¥290,00 | 880,10K |
| 2026-07-01 | ¥294,00 | +6,14 % | ¥293,00 | ¥299,00 | ¥281,00 | 1,81M |
| 2026-06-30 | ¥277,00 | +3,75 % | ¥268,00 | ¥279,00 | ¥262,00 | 484,70K |
| 2026-06-29 | ¥267,00 | +2,30 % | ¥267,00 | ¥272,00 | ¥264,00 | 523,20K |
| 2026-06-26 | ¥261,00 | 0,00 % | ¥261,00 | ¥264,00 | ¥260,00 | 468,70K |
| 2026-06-25 | ¥261,00 | +1,16 % | ¥263,00 | ¥265,00 | ¥259,00 | 397,90K |
| 2026-06-24 | ¥258,00 | -1,53 % | ¥264,00 | ¥266,00 | ¥258,00 | 420,80K |
| 2026-06-23 | ¥262,00 | -2,96 % | ¥271,00 | ¥272,00 | ¥262,00 | 325,10K |
| 2026-06-22 | ¥270,00 | +3,05 % | ¥266,00 | ¥270,00 | ¥264,00 | 305,10K |
| 2026-06-19 | ¥262,00 | -1,50 % | ¥269,00 | ¥270,00 | ¥261,00 | 350,80K |
| 2026-06-18 | ¥266,00 | +0,38 % | ¥270,00 | ¥272,00 | ¥261,00 | 456,10K |
| 2026-06-17 | ¥265,00 | -2,57 % | ¥274,00 | ¥274,00 | ¥264,00 | 528,10K |
| 2026-06-16 | ¥272,00 | -1,45 % | ¥284,00 | ¥285,00 | ¥268,00 | 660,70K |
| 2026-06-15 | ¥276,00 | -3,83 % | ¥280,00 | ¥287,00 | ¥275,00 | 1,07M |
| 2026-06-12 | ¥287,00 | +4,36 % | ¥282,00 | ¥290,00 | ¥276,00 | 1,05M |
| 2026-06-11 | ¥275,00 | +1,48 % | ¥273,00 | ¥285,00 | ¥272,00 | 1,27M |
| 2026-06-10 | ¥271,00 | +5,04 % | ¥269,00 | ¥272,00 | ¥255,00 | 951,50K |
| 2026-06-09 | ¥258,00 | +0,39 % | ¥261,00 | ¥263,00 | ¥254,00 | 584,10K |
| 2026-06-08 | ¥257,00 | -1,91 % | ¥258,00 | ¥260,00 | ¥252,00 | 633,50K |
| 2026-06-05 | ¥262,00 | +0,38 % | ¥262,00 | ¥268,00 | ¥261,00 | 569,10K |
| 2026-06-04 | ¥261,00 | +0,38 % | ¥257,00 | ¥265,00 | ¥254,00 | 654,80K |
| 2026-06-03 | ¥260,00 | +1,17 % | ¥254,00 | ¥261,00 | ¥248,00 | 895,00K |
| 2026-06-02 | ¥257,00 | -0,39 % | ¥258,00 | ¥260,00 | ¥252,00 | 745,20K |
| 2026-06-01 | ¥258,00 | +0,78 % | ¥260,00 | ¥264,00 | ¥255,00 | 748,30K |
| 2026-05-29 | ¥256,00 | +4,07 % | ¥249,00 | ¥260,00 | ¥244,00 | 1,96M |
| 2026-05-28 | ¥246,00 | -0,81 % | ¥252,00 | ¥253,00 | ¥241,00 | 2,31M |
| 2026-05-27 | ¥248,00 | +4,20 % | ¥240,00 | ¥248,00 | ¥237,00 | 613,30K |
| 2026-05-26 | ¥238,00 | -1,65 % | ¥240,00 | ¥242,00 | ¥237,00 | 612,10K |
| 2026-05-25 | ¥242,00 | -3,20 % | ¥252,00 | ¥252,00 | ¥239,00 | 889,20K |
| 2026-05-22 | ¥250,00 | -3,10 % | ¥258,00 | ¥258,00 | ¥250,00 | 549,10K |