IFIS Japan Ltd. 7833
TSE · Japan · Technologiedienstleistungen
¥688,000,00 (0,00 %)
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 | ¥688,00 | 0,00 % | ¥688,00 | ¥688,00 | ¥678,00 | 2,90K |
| 2026-10-01 | ¥688,00 | +0,58 % | ¥684,00 | ¥688,00 | ¥672,00 | 5,10K |
| 2026-09-30 | ¥684,00 | 0,00 % | ¥680,00 | ¥684,00 | ¥667,00 | 5,70K |
| 2026-09-29 | ¥684,00 | 0,00 % | ¥677,00 | ¥684,00 | ¥675,00 | 3,70K |
| 2026-09-28 | ¥684,00 | 0,00 % | ¥684,00 | ¥684,00 | ¥681,00 | 3,30K |
| 2026-09-25 | ¥684,00 | +0,15 % | ¥685,00 | ¥685,00 | ¥681,00 | 6,80K |
| 2026-09-24 | ¥683,00 | +0,29 % | ¥679,00 | ¥683,00 | ¥677,00 | 8,70K |
| 2026-09-18 | ¥681,00 | +0,59 % | ¥680,00 | ¥681,00 | ¥678,00 | 1,70K |
| 2026-09-17 | ¥677,00 | -0,88 % | ¥681,00 | ¥681,00 | ¥677,00 | 600 |
| 2026-09-16 | ¥683,00 | +0,44 % | ¥671,00 | ¥683,00 | ¥671,00 | 3,50K |
| 2026-09-15 | ¥680,00 | -0,44 % | ¥679,00 | ¥682,00 | ¥677,00 | 1,20K |
| 2026-09-14 | ¥683,00 | +1,49 % | ¥665,00 | ¥683,00 | ¥665,00 | 8,00K |
| 2026-09-11 | ¥673,00 | -0,74 % | ¥670,00 | ¥679,00 | ¥659,00 | 4,70K |
| 2026-09-10 | ¥678,00 | -0,15 % | ¥679,00 | ¥683,00 | ¥678,00 | 3,00K |
| 2026-09-09 | ¥679,00 | +0,89 % | ¥674,00 | ¥684,00 | ¥669,00 | 9,50K |
| 2026-09-08 | ¥673,00 | -1,61 % | ¥683,00 | ¥683,00 | ¥673,00 | 1,70K |
| 2026-09-07 | ¥684,00 | -0,44 % | ¥690,00 | ¥690,00 | ¥680,00 | 6,60K |
| 2026-09-04 | ¥687,00 | +2,54 % | ¥670,00 | ¥689,00 | ¥665,00 | 23,20K |
| 2026-09-03 | ¥670,00 | +0,15 % | ¥669,00 | ¥671,00 | ¥663,00 | 3,50K |
| 2026-09-02 | ¥669,00 | +1,36 % | ¥660,00 | ¥672,00 | ¥660,00 | 5,70K |
| 2026-09-01 | ¥660,00 | +0,46 % | ¥657,00 | ¥669,00 | ¥656,00 | 10,20K |
| 2026-08-31 | ¥657,00 | +0,92 % | ¥651,00 | ¥657,00 | ¥651,00 | 4,30K |
| 2026-08-28 | ¥651,00 | 0,00 % | ¥652,00 | ¥654,00 | ¥651,00 | 6,00K |
| 2026-08-27 | ¥651,00 | -0,31 % | ¥652,00 | ¥655,00 | ¥650,00 | 1,70K |
| 2026-08-26 | ¥653,00 | +0,31 % | ¥651,00 | ¥653,00 | ¥650,00 | 3,10K |
| 2026-08-25 | ¥651,00 | -0,46 % | ¥654,00 | ¥654,00 | ¥650,00 | 4,20K |
| 2026-08-24 | ¥654,00 | +0,77 % | ¥648,00 | ¥654,00 | ¥646,00 | 3,90K |
| 2026-08-21 | ¥649,00 | -0,61 % | ¥653,00 | ¥653,00 | ¥648,00 | 3,90K |
| 2026-08-20 | ¥653,00 | +0,46 % | ¥649,00 | ¥653,00 | ¥649,00 | 3,90K |
| 2026-08-19 | ¥650,00 | +0,93 % | ¥646,00 | ¥654,00 | ¥644,00 | 8,30K |
| 2026-08-18 | ¥644,00 | 0,00 % | ¥645,00 | ¥645,00 | ¥641,00 | 2,10K |
| 2026-08-17 | ¥644,00 | -0,46 % | ¥648,00 | ¥648,00 | ¥644,00 | 4,40K |
| 2026-08-14 | ¥647,00 | +1,25 % | ¥644,00 | ¥647,00 | ¥642,00 | 4,30K |
| 2026-08-13 | ¥639,00 | 0,00 % | ¥641,00 | ¥642,00 | ¥638,00 | 4,40K |
| 2026-08-12 | ¥639,00 | +0,16 % | ¥640,00 | ¥641,00 | ¥638,00 | 3,70K |
| 2026-08-10 | ¥638,00 | +0,16 % | ¥638,00 | ¥639,00 | ¥636,00 | 2,20K |
| 2026-08-07 | ¥637,00 | -0,47 % | ¥639,00 | ¥640,00 | ¥637,00 | 1,60K |
| 2026-08-06 | ¥640,00 | 0,00 % | ¥641,00 | ¥642,00 | ¥638,00 | 1,10K |
| 2026-08-05 | ¥640,00 | +0,63 % | ¥636,00 | ¥641,00 | ¥636,00 | 1,60K |
| 2026-08-04 | ¥636,00 | -0,31 % | ¥639,00 | ¥639,00 | ¥636,00 | 600 |
| 2026-08-03 | ¥638,00 | -0,16 % | ¥640,00 | ¥642,00 | ¥635,00 | 2,90K |
| 2026-07-31 | ¥639,00 | -0,62 % | ¥642,00 | ¥643,00 | ¥639,00 | 1,70K |
| 2026-07-30 | ¥643,00 | -0,31 % | ¥645,00 | ¥645,00 | ¥642,00 | 2,20K |
| 2026-07-29 | ¥645,00 | +1,10 % | ¥638,00 | ¥645,00 | ¥638,00 | 2,90K |
| 2026-07-28 | ¥638,00 | -0,47 % | ¥642,00 | ¥643,00 | ¥637,00 | 3,10K |
| 2026-07-27 | ¥641,00 | +0,16 % | ¥637,00 | ¥642,00 | ¥637,00 | 3,40K |
| 2026-07-24 | ¥640,00 | +0,31 % | ¥639,00 | ¥640,00 | ¥636,00 | 2,60K |
| 2026-07-23 | ¥638,00 | 0,00 % | ¥636,00 | ¥639,00 | ¥635,00 | 3,50K |
| 2026-07-22 | ¥638,00 | +0,47 % | ¥637,00 | ¥638,00 | ¥636,00 | 1,00K |
| 2026-07-21 | ¥635,00 | 0,00 % | ¥635,00 | ¥639,00 | ¥634,00 | 2,70K |
| 2026-07-17 | ¥635,00 | -0,63 % | ¥641,00 | ¥641,00 | ¥635,00 | 8,70K |
| 2026-07-16 | ¥639,00 | +0,16 % | ¥638,00 | ¥643,00 | ¥638,00 | 2,50K |
| 2026-07-15 | ¥638,00 | -0,31 % | ¥640,00 | ¥640,00 | ¥638,00 | 2,20K |
| 2026-07-14 | ¥640,00 | -0,78 % | ¥645,00 | ¥645,00 | ¥637,00 | 1,30K |
| 2026-07-13 | ¥645,00 | -0,62 % | ¥648,00 | ¥648,00 | ¥638,00 | 2,90K |
| 2026-07-10 | ¥649,00 | +0,15 % | ¥640,00 | ¥649,00 | ¥638,00 | 5,50K |
| 2026-07-09 | ¥648,00 | +0,93 % | ¥640,00 | ¥648,00 | ¥634,00 | 2,50K |
| 2026-07-08 | ¥642,00 | -0,16 % | ¥640,00 | ¥642,00 | ¥639,00 | 400 |
| 2026-07-07 | ¥643,00 | +1,10 % | ¥638,00 | ¥643,00 | ¥636,00 | 3,50K |
| 2026-07-06 | ¥636,00 | +0,16 % | ¥635,00 | ¥636,00 | ¥635,00 | 2,20K |
| 2026-07-03 | ¥635,00 | +0,63 % | ¥631,00 | ¥635,00 | ¥630,00 | 1,20K |
| 2026-07-02 | ¥631,00 | 0,00 % | ¥630,00 | ¥631,00 | ¥626,00 | 1,80K |
| 2026-07-01 | ¥631,00 | -0,16 % | ¥634,00 | ¥635,00 | ¥629,00 | 700 |
| 2026-06-30 | ¥632,00 | +0,64 % | ¥628,00 | ¥632,00 | ¥626,00 | 1,80K |
| 2026-06-29 | ¥628,00 | -0,79 % | ¥627,00 | ¥628,00 | ¥623,00 | 3,90K |
| 2026-06-26 | ¥633,00 | -1,86 % | ¥645,00 | ¥645,00 | ¥627,00 | 3,60K |
| 2026-06-25 | ¥645,00 | +0,62 % | ¥645,00 | ¥648,00 | ¥643,00 | 6,60K |
| 2026-06-24 | ¥641,00 | +1,26 % | ¥636,00 | ¥641,00 | ¥635,00 | 3,20K |
| 2026-06-23 | ¥633,00 | -0,63 % | ¥634,00 | ¥635,00 | ¥631,00 | 1,80K |
| 2026-06-22 | ¥637,00 | +1,27 % | ¥628,00 | ¥637,00 | ¥626,00 | 4,80K |
| 2026-06-19 | ¥629,00 | -1,26 % | ¥629,00 | ¥634,00 | ¥628,00 | 2,90K |
| 2026-06-18 | ¥637,00 | +1,11 % | ¥626,00 | ¥637,00 | ¥608,00 | 21,50K |
| 2026-06-17 | ¥630,00 | -0,16 % | ¥630,00 | ¥631,00 | ¥629,00 | 1,80K |
| 2026-06-16 | ¥631,00 | -0,47 % | ¥634,00 | ¥634,00 | ¥631,00 | 1,90K |
| 2026-06-15 | ¥634,00 | +1,44 % | ¥628,00 | ¥637,00 | ¥622,00 | 5,50K |
| 2026-06-12 | ¥625,00 | -0,32 % | ¥630,00 | ¥630,00 | ¥623,00 | 2,80K |
| 2026-06-11 | ¥627,00 | +0,16 % | ¥628,00 | ¥633,00 | ¥622,00 | 3,90K |
| 2026-06-10 | ¥626,00 | +0,16 % | ¥627,00 | ¥639,00 | ¥625,00 | 3,80K |
| 2026-06-09 | ¥625,00 | -0,95 % | ¥622,00 | ¥630,00 | ¥622,00 | 2,00K |
| 2026-06-08 | ¥631,00 | +0,48 % | ¥623,00 | ¥633,00 | ¥623,00 | 2,40K |
| 2026-06-05 | ¥628,00 | -2,03 % | ¥641,00 | ¥641,00 | ¥628,00 | 2,00K |
| 2026-06-04 | ¥641,00 | +0,94 % | ¥635,00 | ¥641,00 | ¥619,00 | 4,60K |
| 2026-06-03 | ¥635,00 | +3,42 % | ¥620,00 | ¥635,00 | ¥610,00 | 7,90K |
| 2026-06-02 | ¥614,00 | -2,38 % | ¥627,00 | ¥628,00 | ¥604,00 | 19,50K |
| 2026-06-01 | ¥629,00 | -1,87 % | ¥640,00 | ¥641,00 | ¥629,00 | 16,50K |
| 2026-05-29 | ¥641,00 | -0,16 % | ¥642,00 | ¥643,00 | ¥640,00 | 8,00K |
| 2026-05-28 | ¥642,00 | -0,16 % | ¥643,00 | ¥646,00 | ¥640,00 | 10,70K |
| 2026-05-27 | ¥643,00 | -1,08 % | ¥645,00 | ¥651,00 | ¥643,00 | 9,40K |
| 2026-05-26 | ¥650,00 | -0,31 % | ¥649,00 | ¥653,00 | ¥649,00 | 5,70K |
| 2026-05-25 | ¥652,00 | -1,06 % | ¥655,00 | ¥655,00 | ¥650,00 | 7,30K |