PRONEXUS Incorporated 7893
TSE · Japan · Kommerzielle Dienstleistungen
¥1.058,00-17,00 (-1,58 %)
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 | ¥1.058,00 | -1,58 % | ¥1.068,00 | ¥1.068,00 | ¥1.058,00 | 47,30K |
| 2026-10-01 | ¥1.075,00 | -0,56 % | ¥1.075,00 | ¥1.085,00 | ¥1.068,00 | 40,60K |
| 2026-09-30 | ¥1.081,00 | +0,84 % | ¥1.077,00 | ¥1.087,00 | ¥1.075,00 | 53,60K |
| 2026-09-29 | ¥1.072,00 | -3,77 % | ¥1.087,00 | ¥1.087,00 | ¥1.072,00 |
| 60,60K |
| 2026-09-28 | ¥1.114,00 | -0,80 % | ¥1.122,00 | ¥1.124,00 | ¥1.112,00 | 61,10K |
| 2026-09-25 | ¥1.123,00 | +1,08 % | ¥1.113,00 | ¥1.124,00 | ¥1.112,00 | 41,60K |
| 2026-09-24 | ¥1.111,00 | -0,27 % | ¥1.114,00 | ¥1.118,00 | ¥1.111,00 | 41,20K |
| 2026-09-18 | ¥1.114,00 | -0,54 % | ¥1.114,00 | ¥1.120,00 | ¥1.109,00 | 75,20K |
| 2026-09-17 | ¥1.120,00 | +1,54 % | ¥1.103,00 | ¥1.125,00 | ¥1.103,00 | 49,00K |
| 2026-09-16 | ¥1.103,00 | +0,73 % | ¥1.093,00 | ¥1.104,00 | ¥1.093,00 | 30,40K |
| 2026-09-15 | ¥1.095,00 | 0,00 % | ¥1.095,00 | ¥1.097,00 | ¥1.090,00 | 30,00K |
| 2026-09-14 | ¥1.095,00 | +1,58 % | ¥1.078,00 | ¥1.097,00 | ¥1.075,00 | 56,20K |
| 2026-09-11 | ¥1.078,00 | -0,55 % | ¥1.080,00 | ¥1.082,00 | ¥1.071,00 | 74,20K |
| 2026-09-10 | ¥1.084,00 | -0,73 % | ¥1.090,00 | ¥1.091,00 | ¥1.083,00 | 38,80K |
| 2026-09-09 | ¥1.092,00 | -1,00 % | ¥1.092,00 | ¥1.102,00 | ¥1.091,00 | 53,60K |
| 2026-09-08 | ¥1.103,00 | -0,09 % | ¥1.101,00 | ¥1.107,00 | ¥1.090,00 | 72,90K |
| 2026-09-07 | ¥1.104,00 | -1,78 % | ¥1.117,00 | ¥1.117,00 | ¥1.104,00 | 34,00K |
| 2026-09-04 | ¥1.124,00 | +0,45 % | ¥1.115,00 | ¥1.129,00 | ¥1.110,00 | 58,60K |
| 2026-09-03 | ¥1.119,00 | +0,09 % | ¥1.111,00 | ¥1.119,00 | ¥1.111,00 | 29,00K |
| 2026-09-02 | ¥1.118,00 | -0,80 % | ¥1.121,00 | ¥1.121,00 | ¥1.111,00 | 44,50K |
| 2026-09-01 | ¥1.127,00 | -0,53 % | ¥1.130,00 | ¥1.136,00 | ¥1.122,00 | 85,80K |
| 2026-08-31 | ¥1.133,00 | -0,96 % | ¥1.152,00 | ¥1.152,00 | ¥1.132,00 | 46,80K |
| 2026-08-28 | ¥1.144,00 | +0,53 % | ¥1.137,00 | ¥1.147,00 | ¥1.127,00 | 60,60K |
| 2026-08-27 | ¥1.138,00 | -0,61 % | ¥1.140,00 | ¥1.152,00 | ¥1.133,00 | 36,60K |
| 2026-08-26 | ¥1.145,00 | -0,95 % | ¥1.150,00 | ¥1.157,00 | ¥1.140,00 | 32,70K |
| 2026-08-25 | ¥1.156,00 | +0,78 % | ¥1.151,00 | ¥1.162,00 | ¥1.147,00 | 54,80K |
| 2026-08-24 | ¥1.147,00 | -0,95 % | ¥1.158,00 | ¥1.163,00 | ¥1.146,00 | 30,10K |
| 2026-08-21 | ¥1.158,00 | +0,52 % | ¥1.152,00 | ¥1.164,00 | ¥1.142,00 | 48,90K |
| 2026-08-20 | ¥1.152,00 | +1,41 % | ¥1.136,00 | ¥1.152,00 | ¥1.131,00 | 57,70K |
| 2026-08-19 | ¥1.136,00 | -1,13 % | ¥1.141,00 | ¥1.154,00 | ¥1.133,00 | 52,70K |
| 2026-08-18 | ¥1.149,00 | +0,09 % | ¥1.137,00 | ¥1.159,00 | ¥1.132,00 | 61,70K |
| 2026-08-17 | ¥1.148,00 | 0,00 % | ¥1.148,00 | ¥1.154,00 | ¥1.135,00 | 42,60K |
| 2026-08-14 | ¥1.148,00 | +1,50 % | ¥1.122,00 | ¥1.150,00 | ¥1.115,00 | 62,60K |
| 2026-08-13 | ¥1.131,00 | +0,98 % | ¥1.120,00 | ¥1.131,00 | ¥1.109,00 | 47,60K |
| 2026-08-12 | ¥1.120,00 | +1,36 % | ¥1.114,00 | ¥1.121,00 | ¥1.105,00 | 41,90K |
| 2026-08-10 | ¥1.105,00 | +0,27 % | ¥1.105,00 | ¥1.112,00 | ¥1.099,00 | 25,20K |
| 2026-08-07 | ¥1.102,00 | +0,82 % | ¥1.093,00 | ¥1.109,00 | ¥1.085,00 | 34,40K |
| 2026-08-06 | ¥1.093,00 | +0,28 % | ¥1.091,00 | ¥1.097,00 | ¥1.082,00 | 30,20K |
| 2026-08-05 | ¥1.090,00 | -2,59 % | ¥1.109,00 | ¥1.112,00 | ¥1.090,00 | 34,30K |
| 2026-08-04 | ¥1.119,00 | -0,80 % | ¥1.120,00 | ¥1.126,00 | ¥1.103,00 | 33,30K |
| 2026-08-03 | ¥1.128,00 | -4,81 % | ¥1.126,00 | ¥1.137,00 | ¥1.115,00 | 49,20K |
| 2026-07-31 | ¥1.185,00 | -0,67 % | ¥1.190,00 | ¥1.199,00 | ¥1.179,00 | 84,10K |
| 2026-07-30 | ¥1.193,00 | -1,40 % | ¥1.201,00 | ¥1.205,00 | ¥1.181,00 | 68,90K |
| 2026-07-29 | ¥1.210,00 | +2,63 % | ¥1.168,00 | ¥1.221,00 | ¥1.168,00 | 94,80K |
| 2026-07-28 | ¥1.179,00 | -0,34 % | ¥1.190,00 | ¥1.190,00 | ¥1.172,00 | 26,30K |
| 2026-07-27 | ¥1.183,00 | +1,98 % | ¥1.160,00 | ¥1.184,00 | ¥1.160,00 | 36,30K |
| 2026-07-24 | ¥1.160,00 | +0,09 % | ¥1.154,00 | ¥1.166,00 | ¥1.147,00 | 22,50K |
| 2026-07-23 | ¥1.159,00 | -0,60 % | ¥1.165,00 | ¥1.171,00 | ¥1.150,00 | 15,80K |
| 2026-07-22 | ¥1.166,00 | -0,77 % | ¥1.164,00 | ¥1.174,00 | ¥1.156,00 | 27,40K |
| 2026-07-21 | ¥1.175,00 | +1,21 % | ¥1.170,00 | ¥1.181,00 | ¥1.170,00 | 35,50K |
| 2026-07-17 | ¥1.161,00 | +0,69 % | ¥1.155,00 | ¥1.175,00 | ¥1.153,00 | 35,70K |
| 2026-07-16 | ¥1.153,00 | +0,61 % | ¥1.146,00 | ¥1.155,00 | ¥1.144,00 | 12,90K |
| 2026-07-15 | ¥1.146,00 | +0,44 % | ¥1.150,00 | ¥1.150,00 | ¥1.141,00 | 11,30K |
| 2026-07-14 | ¥1.141,00 | +0,53 % | ¥1.147,00 | ¥1.154,00 | ¥1.141,00 | 19,10K |
| 2026-07-13 | ¥1.135,00 | -0,61 % | ¥1.138,00 | ¥1.145,00 | ¥1.133,00 | 15,30K |
| 2026-07-10 | ¥1.142,00 | +1,24 % | ¥1.138,00 | ¥1.150,00 | ¥1.129,00 | 88,10K |
| 2026-07-09 | ¥1.128,00 | +1,62 % | ¥1.112,00 | ¥1.142,00 | ¥1.111,00 | 40,80K |
| 2026-07-08 | ¥1.110,00 | -0,09 % | ¥1.113,00 | ¥1.127,00 | ¥1.110,00 | 32,70K |
| 2026-07-07 | ¥1.111,00 | +0,91 % | ¥1.101,00 | ¥1.118,00 | ¥1.101,00 | 15,40K |
| 2026-07-06 | ¥1.101,00 | 0,00 % | ¥1.104,00 | ¥1.110,00 | ¥1.101,00 | 13,10K |
| 2026-07-03 | ¥1.101,00 | -0,81 % | ¥1.112,00 | ¥1.121,00 | ¥1.101,00 | 35,80K |
| 2026-07-02 | ¥1.110,00 | +1,37 % | ¥1.106,00 | ¥1.116,00 | ¥1.106,00 | 22,10K |
| 2026-07-01 | ¥1.095,00 | +0,09 % | ¥1.100,00 | ¥1.100,00 | ¥1.087,00 | 25,10K |
| 2026-06-30 | ¥1.094,00 | -2,41 % | ¥1.118,00 | ¥1.118,00 | ¥1.086,00 | 87,50K |
| 2026-06-29 | ¥1.121,00 | +3,22 % | ¥1.086,00 | ¥1.121,00 | ¥1.079,00 | 62,90K |
| 2026-06-26 | ¥1.086,00 | +1,97 % | ¥1.070,00 | ¥1.089,00 | ¥1.065,00 | 56,00K |
| 2026-06-25 | ¥1.065,00 | -1,21 % | ¥1.073,00 | ¥1.079,00 | ¥1.065,00 | 15,10K |
| 2026-06-24 | ¥1.078,00 | +0,94 % | ¥1.068,00 | ¥1.080,00 | ¥1.065,00 | 35,40K |
| 2026-06-23 | ¥1.068,00 | +1,23 % | ¥1.055,00 | ¥1.072,00 | ¥1.055,00 | 37,10K |
| 2026-06-22 | ¥1.055,00 | -1,03 % | ¥1.060,00 | ¥1.063,00 | ¥1.050,00 | 30,90K |
| 2026-06-19 | ¥1.066,00 | +1,23 % | ¥1.054,00 | ¥1.066,00 | ¥1.051,00 | 47,30K |
| 2026-06-18 | ¥1.053,00 | 0,00 % | ¥1.062,00 | ¥1.064,00 | ¥1.050,00 | 27,30K |
| 2026-06-17 | ¥1.053,00 | +0,67 % | ¥1.050,00 | ¥1.061,00 | ¥1.050,00 | 32,00K |
| 2026-06-16 | ¥1.046,00 | +0,87 % | ¥1.037,00 | ¥1.050,00 | ¥1.034,00 | 31,10K |
| 2026-06-15 | ¥1.037,00 | -0,10 % | ¥1.040,00 | ¥1.045,00 | ¥1.037,00 | 25,10K |
| 2026-06-12 | ¥1.038,00 | -0,57 % | ¥1.030,00 | ¥1.043,00 | ¥1.030,00 | 36,00K |
| 2026-06-11 | ¥1.044,00 | +0,58 % | ¥1.038,00 | ¥1.044,00 | ¥1.029,00 | 27,20K |
| 2026-06-10 | ¥1.038,00 | +0,78 % | ¥1.036,00 | ¥1.038,00 | ¥1.027,00 | 38,00K |
| 2026-06-09 | ¥1.030,00 | -1,25 % | ¥1.041,00 | ¥1.049,00 | ¥1.025,00 | 29,70K |
| 2026-06-08 | ¥1.043,00 | -0,29 % | ¥1.045,00 | ¥1.059,00 | ¥1.039,00 | 41,40K |
| 2026-06-05 | ¥1.046,00 | +1,26 % | ¥1.033,00 | ¥1.051,00 | ¥1.033,00 | 24,60K |
| 2026-06-04 | ¥1.033,00 | -0,19 % | ¥1.035,00 | ¥1.039,00 | ¥1.030,00 | 23,20K |
| 2026-06-03 | ¥1.035,00 | +0,78 % | ¥1.029,00 | ¥1.038,00 | ¥1.019,00 | 34,90K |
| 2026-06-02 | ¥1.027,00 | -1,72 % | ¥1.044,00 | ¥1.044,00 | ¥1.027,00 | 45,20K |
| 2026-06-01 | ¥1.045,00 | -1,04 % | ¥1.056,00 | ¥1.056,00 | ¥1.044,00 | 57,20K |
| 2026-05-29 | ¥1.056,00 | -1,40 % | ¥1.055,00 | ¥1.076,00 | ¥1.055,00 | 30,40K |
| 2026-05-28 | ¥1.071,00 | +0,75 % | ¥1.070,00 | ¥1.079,00 | ¥1.064,00 | 45,00K |
| 2026-05-27 | ¥1.063,00 | +0,85 % | ¥1.058,00 | ¥1.064,00 | ¥1.055,00 | 29,20K |
| 2026-05-26 | ¥1.054,00 | -0,47 % | ¥1.057,00 | ¥1.060,00 | ¥1.052,00 | 24,60K |
| 2026-05-25 | ¥1.059,00 | -1,21 % | ¥1.069,00 | ¥1.069,00 | ¥1.056,00 | 29,10K |