Marvelous Inc. 7844
TSE · Japan · Technologiedienstleistungen
¥529,00-3,00 (-0,56 %)
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 | ¥527,00 | -0,94 % | ¥527,00 | ¥531,00 | ¥525,00 | 24,90K |
| 2026-10-01 | ¥532,00 | 0,00 % | ¥532,00 | ¥536,00 | ¥525,00 | 138,30K |
| 2026-09-30 | ¥532,00 | -0,56 % | ¥532,00 | ¥536,00 | ¥530,00 | 160,10K |
| 2026-09-29 | ¥535,00 | -0,37 % | ¥532,00 | ¥535,00 | ¥525,00 | 369,10K |
| 2026-09-28 | ¥537,00 | -0,37 % | ¥536,00 | ¥540,00 | ¥534,00 | 128,00K |
| 2026-09-25 | ¥539,00 | +0,94 % | ¥539,00 | ¥545,00 | ¥537,00 | 198,90K |
| 2026-09-24 | ¥534,00 | -0,74 % | ¥533,00 | ¥539,00 | ¥526,00 | 204,10K |
| 2026-09-18 | ¥538,00 | -0,55 % | ¥540,00 | ¥541,00 | ¥536,00 | 90,10K |
| 2026-09-17 | ¥541,00 | +1,69 % | ¥531,00 | ¥546,00 | ¥530,00 | 237,40K |
| 2026-09-16 | ¥532,00 | 0,00 % | ¥529,00 | ¥534,00 | ¥528,00 | 143,50K |
| 2026-09-15 | ¥532,00 | +2,31 % | ¥519,00 | ¥535,00 | ¥519,00 | 167,60K |
| 2026-09-14 | ¥520,00 | +2,77 % | ¥505,00 | ¥521,00 | ¥504,00 | 103,90K |
| 2026-09-11 | ¥506,00 | -1,36 % | ¥510,00 | ¥523,00 | ¥502,00 | 241,20K |
| 2026-09-10 | ¥513,00 | +0,59 % | ¥503,00 | ¥513,00 | ¥498,00 | 184,50K |
| 2026-09-09 | ¥510,00 | -0,39 % | ¥511,00 | ¥516,00 | ¥507,00 | 92,40K |
| 2026-09-08 | ¥512,00 | +0,59 % | ¥506,00 | ¥515,00 | ¥503,00 | 142,50K |
| 2026-09-07 | ¥509,00 | -3,23 % | ¥521,00 | ¥522,00 | ¥506,00 | 138,40K |
| 2026-09-04 | ¥526,00 | +1,54 % | ¥518,00 | ¥526,00 | ¥518,00 | 136,30K |
| 2026-09-03 | ¥518,00 | -2,63 % | ¥528,00 | ¥529,00 | ¥517,00 | 161,60K |
| 2026-09-02 | ¥532,00 | -1,12 % | ¥532,00 | ¥538,00 | ¥528,00 | 219,80K |
| 2026-09-01 | ¥538,00 | +2,87 % | ¥521,00 | ¥538,00 | ¥518,00 | 253,20K |
| 2026-08-31 | ¥523,00 | +1,36 % | ¥522,00 | ¥525,00 | ¥515,00 | 175,10K |
| 2026-08-28 | ¥516,00 | +0,98 % | ¥508,00 | ¥522,00 | ¥508,00 | 234,40K |
| 2026-08-27 | ¥511,00 | +0,20 % | ¥512,00 | ¥517,00 | ¥509,00 | 134,60K |
| 2026-08-26 | ¥510,00 | +1,80 % | ¥501,00 | ¥510,00 | ¥501,00 | 102,40K |
| 2026-08-25 | ¥501,00 | -0,40 % | ¥504,00 | ¥505,00 | ¥496,00 | 102,90K |
| 2026-08-24 | ¥503,00 | 0,00 % | ¥503,00 | ¥512,00 | ¥499,00 | 145,30K |
| 2026-08-21 | ¥503,00 | -0,20 % | ¥505,00 | ¥506,00 | ¥500,00 | 131,10K |
| 2026-08-20 | ¥504,00 | +3,92 % | ¥487,00 | ¥506,00 | ¥487,00 | 309,70K |
| 2026-08-19 | ¥485,00 | -0,82 % | ¥490,00 | ¥492,00 | ¥482,00 | 157,20K |
| 2026-08-18 | ¥489,00 | -0,81 % | ¥486,00 | ¥493,00 | ¥482,00 | 176,00K |
| 2026-08-17 | ¥493,00 | +1,44 % | ¥486,00 | ¥494,00 | ¥479,00 | 230,30K |
| 2026-08-14 | ¥486,00 | +0,83 % | ¥478,00 | ¥486,00 | ¥475,00 | 138,30K |
| 2026-08-13 | ¥482,00 | -1,43 % | ¥490,00 | ¥491,00 | ¥480,00 | 125,90K |
| 2026-08-12 | ¥489,00 | -0,41 % | ¥488,00 | ¥491,00 | ¥483,00 | 169,60K |
| 2026-08-10 | ¥491,00 | +1,45 % | ¥488,00 | ¥506,00 | ¥484,00 | 311,90K |
| 2026-08-07 | ¥484,00 | +2,98 % | ¥472,00 | ¥498,00 | ¥472,00 | 354,90K |
| 2026-08-06 | ¥470,00 | +0,64 % | ¥470,00 | ¥481,00 | ¥467,00 | 128,80K |
| 2026-08-05 | ¥467,00 | -3,51 % | ¥480,00 | ¥480,00 | ¥464,00 | 174,60K |
| 2026-08-04 | ¥484,00 | -1,22 % | ¥492,00 | ¥493,00 | ¥484,00 | 158,10K |
| 2026-08-03 | ¥490,00 | +4,70 % | ¥484,00 | ¥494,00 | ¥480,00 | 450,60K |
| 2026-07-31 | ¥468,00 | -0,43 % | ¥470,00 | ¥473,00 | ¥459,00 | 154,90K |
| 2026-07-30 | ¥470,00 | +1,08 % | ¥461,00 | ¥473,00 | ¥459,00 | 243,90K |
| 2026-07-29 | ¥465,00 | +3,10 % | ¥452,00 | ¥467,00 | ¥452,00 | 220,60K |
| 2026-07-28 | ¥451,00 | 0,00 % | ¥451,00 | ¥455,00 | ¥448,00 | 79,70K |
| 2026-07-27 | ¥451,00 | +2,50 % | ¥444,00 | ¥453,00 | ¥444,00 | 93,10K |
| 2026-07-24 | ¥440,00 | -1,57 % | ¥445,00 | ¥445,00 | ¥437,00 | 120,00K |
| 2026-07-23 | ¥447,00 | -0,45 % | ¥450,00 | ¥450,00 | ¥445,00 | 56,00K |
| 2026-07-22 | ¥449,00 | +0,45 % | ¥448,00 | ¥450,00 | ¥443,00 | 54,60K |
| 2026-07-21 | ¥447,00 | +0,22 % | ¥452,00 | ¥456,00 | ¥447,00 | 107,30K |
| 2026-07-17 | ¥446,00 | -1,55 % | ¥453,00 | ¥457,00 | ¥443,00 | 90,70K |
| 2026-07-16 | ¥453,00 | -0,44 % | ¥454,00 | ¥458,00 | ¥452,00 | 82,00K |
| 2026-07-15 | ¥455,00 | +1,56 % | ¥453,00 | ¥455,00 | ¥450,00 | 91,70K |
| 2026-07-14 | ¥448,00 | 0,00 % | ¥445,00 | ¥452,00 | ¥445,00 | 79,70K |
| 2026-07-13 | ¥448,00 | +0,67 % | ¥446,00 | ¥449,00 | ¥442,00 | 126,30K |
| 2026-07-10 | ¥445,00 | +0,68 % | ¥447,00 | ¥450,00 | ¥444,00 | 130,60K |
| 2026-07-09 | ¥442,00 | -0,23 % | ¥444,00 | ¥447,00 | ¥442,00 | 53,60K |
| 2026-07-08 | ¥443,00 | -1,56 % | ¥451,00 | ¥452,00 | ¥443,00 | 82,20K |
| 2026-07-07 | ¥450,00 | +0,67 % | ¥447,00 | ¥451,00 | ¥443,00 | 134,20K |
| 2026-07-06 | ¥447,00 | +2,05 % | ¥439,00 | ¥447,00 | ¥438,00 | 84,60K |
| 2026-07-03 | ¥438,00 | +0,92 % | ¥441,00 | ¥447,00 | ¥436,00 | 116,90K |
| 2026-07-02 | ¥434,00 | +0,70 % | ¥435,00 | ¥441,00 | ¥430,00 | 101,10K |
| 2026-07-01 | ¥431,00 | +2,13 % | ¥422,00 | ¥433,00 | ¥422,00 | 140,80K |
| 2026-06-30 | ¥422,00 | -0,94 % | ¥428,00 | ¥428,00 | ¥419,00 | 123,60K |
| 2026-06-29 | ¥426,00 | +0,71 % | ¥427,00 | ¥434,00 | ¥423,00 | 149,00K |
| 2026-06-26 | ¥423,00 | -0,47 % | ¥425,00 | ¥425,00 | ¥417,00 | 146,30K |
| 2026-06-25 | ¥425,00 | -1,62 % | ¥430,00 | ¥430,00 | ¥420,00 | 117,80K |
| 2026-06-24 | ¥432,00 | +1,17 % | ¥433,00 | ¥435,00 | ¥427,00 | 187,90K |
| 2026-06-23 | ¥427,00 | -2,29 % | ¥436,00 | ¥438,00 | ¥407,00 | 558,80K |
| 2026-06-22 | ¥437,00 | -0,23 % | ¥438,00 | ¥445,00 | ¥435,00 | 87,80K |
| 2026-06-19 | ¥438,00 | -1,57 % | ¥446,00 | ¥447,00 | ¥438,00 | 126,00K |
| 2026-06-18 | ¥445,00 | +1,60 % | ¥446,00 | ¥449,00 | ¥442,00 | 125,00K |
| 2026-06-17 | ¥438,00 | -0,90 % | ¥447,00 | ¥452,00 | ¥438,00 | 138,60K |
| 2026-06-16 | ¥442,00 | -1,12 % | ¥447,00 | ¥447,00 | ¥441,00 | 107,30K |
| 2026-06-15 | ¥447,00 | -0,89 % | ¥453,00 | ¥455,00 | ¥447,00 | 83,30K |
| 2026-06-12 | ¥451,00 | +0,22 % | ¥454,00 | ¥455,00 | ¥450,00 | 59,10K |
| 2026-06-11 | ¥450,00 | -0,88 % | ¥452,00 | ¥453,00 | ¥447,00 | 92,00K |
| 2026-06-10 | ¥454,00 | -0,44 % | ¥456,00 | ¥456,00 | ¥449,00 | 113,80K |
| 2026-06-09 | ¥456,00 | +0,44 % | ¥453,00 | ¥461,00 | ¥453,00 | 134,30K |
| 2026-06-08 | ¥454,00 | -0,66 % | ¥452,00 | ¥464,00 | ¥449,00 | 128,50K |
| 2026-06-05 | ¥457,00 | +2,01 % | ¥448,00 | ¥462,00 | ¥448,00 | 101,80K |
| 2026-06-04 | ¥448,00 | -1,54 % | ¥448,00 | ¥452,00 | ¥444,00 | 101,00K |
| 2026-06-03 | ¥455,00 | -0,87 % | ¥454,00 | ¥456,00 | ¥447,00 | 120,40K |
| 2026-06-02 | ¥459,00 | +0,66 % | ¥454,00 | ¥460,00 | ¥452,00 | 126,60K |
| 2026-06-01 | ¥456,00 | -0,65 % | ¥456,00 | ¥460,00 | ¥454,00 | 107,80K |
| 2026-05-29 | ¥459,00 | -0,22 % | ¥464,00 | ¥469,00 | ¥459,00 | 74,00K |
| 2026-05-28 | ¥460,00 | -0,43 % | ¥462,00 | ¥462,00 | ¥457,00 | 73,50K |
| 2026-05-27 | ¥462,00 | +0,65 % | ¥459,00 | ¥463,00 | ¥457,00 | 78,50K |
| 2026-05-26 | ¥459,00 | -0,86 % | ¥460,00 | ¥462,00 | ¥457,00 | 76,80K |
| 2026-05-25 | ¥463,00 | -0,64 % | ¥467,00 | ¥469,00 | ¥455,00 | 106,90K |