VIA Holdings, Inc. 7918
TSE · Japan · Verbraucherdienstleistungen
¥106,00+1,00 (+0,95 %)
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 | ¥106,00 | +0,95 % | ¥106,00 | ¥106,00 | ¥105,00 | 48,90K |
| 2026-10-01 | ¥105,00 | -0,94 % | ¥106,00 | ¥106,00 | ¥105,00 | 27,60K |
| 2026-09-30 | ¥106,00 | +0,95 % | ¥105,00 | ¥106,00 | ¥105,00 | 35,20K |
| 2026-09-29 | ¥105,00 | -0,94 % | ¥106,00 | ¥106,00 | ¥105,00 |
| 27,70K |
| 2026-09-28 | ¥106,00 | +0,95 % | ¥106,00 | ¥106,00 | ¥105,00 | 30,50K |
| 2026-09-25 | ¥105,00 | -0,94 % | ¥106,00 | ¥107,00 | ¥105,00 | 38,10K |
| 2026-09-24 | ¥106,00 | -0,93 % | ¥107,00 | ¥107,00 | ¥105,00 | 147,80K |
| 2026-09-18 | ¥107,00 | +0,94 % | ¥107,00 | ¥107,00 | ¥106,00 | 12,50K |
| 2026-09-17 | ¥106,00 | 0,00 % | ¥106,00 | ¥107,00 | ¥106,00 | 28,00K |
| 2026-09-16 | ¥106,00 | 0,00 % | ¥106,00 | ¥107,00 | ¥106,00 | 12,30K |
| 2026-09-15 | ¥106,00 | -1,85 % | ¥108,00 | ¥108,00 | ¥106,00 | 52,30K |
| 2026-09-14 | ¥108,00 | +0,93 % | ¥107,00 | ¥108,00 | ¥106,00 | 30,50K |
| 2026-09-11 | ¥107,00 | 0,00 % | ¥107,00 | ¥107,00 | ¥106,00 | 16,60K |
| 2026-09-10 | ¥107,00 | +0,94 % | ¥106,00 | ¥107,00 | ¥106,00 | 140,00K |
| 2026-09-09 | ¥106,00 | -0,93 % | ¥107,00 | ¥107,00 | ¥106,00 | 15,30K |
| 2026-09-08 | ¥107,00 | 0,00 % | ¥107,00 | ¥108,00 | ¥106,00 | 25,60K |
| 2026-09-07 | ¥107,00 | +0,94 % | ¥107,00 | ¥108,00 | ¥106,00 | 31,00K |
| 2026-09-04 | ¥106,00 | -0,93 % | ¥107,00 | ¥108,00 | ¥106,00 | 31,50K |
| 2026-09-03 | ¥107,00 | 0,00 % | ¥107,00 | ¥108,00 | ¥107,00 | 33,60K |
| 2026-09-02 | ¥107,00 | 0,00 % | ¥107,00 | ¥108,00 | ¥106,00 | 68,50K |
| 2026-09-01 | ¥107,00 | 0,00 % | ¥107,00 | ¥107,00 | ¥106,00 | 34,90K |
| 2026-08-31 | ¥107,00 | +0,94 % | ¥106,00 | ¥107,00 | ¥106,00 | 35,40K |
| 2026-08-28 | ¥106,00 | 0,00 % | ¥107,00 | ¥107,00 | ¥106,00 | 15,60K |
| 2026-08-27 | ¥106,00 | 0,00 % | ¥106,00 | ¥107,00 | ¥106,00 | 25,10K |
| 2026-08-26 | ¥106,00 | 0,00 % | ¥107,00 | ¥107,00 | ¥106,00 | 38,70K |
| 2026-08-25 | ¥106,00 | -1,85 % | ¥108,00 | ¥108,00 | ¥106,00 | 27,90K |
| 2026-08-24 | ¥108,00 | +0,93 % | ¥107,00 | ¥108,00 | ¥106,00 | 60,00K |
| 2026-08-21 | ¥107,00 | 0,00 % | ¥106,00 | ¥107,00 | ¥106,00 | 77,20K |
| 2026-08-20 | ¥107,00 | 0,00 % | ¥107,00 | ¥107,00 | ¥106,00 | 110,20K |
| 2026-08-19 | ¥107,00 | +0,94 % | ¥107,00 | ¥107,00 | ¥106,00 | 42,90K |
| 2026-08-18 | ¥106,00 | 0,00 % | ¥108,00 | ¥108,00 | ¥106,00 | 62,70K |
| 2026-08-17 | ¥106,00 | 0,00 % | ¥107,00 | ¥108,00 | ¥106,00 | 58,10K |
| 2026-08-14 | ¥106,00 | -0,93 % | ¥107,00 | ¥107,00 | ¥105,00 | 123,60K |
| 2026-08-13 | ¥107,00 | +1,90 % | ¥108,00 | ¥109,00 | ¥106,00 | 131,30K |
| 2026-08-12 | ¥105,00 | +0,96 % | ¥104,00 | ¥105,00 | ¥103,00 | 76,00K |
| 2026-08-10 | ¥104,00 | +0,97 % | ¥103,00 | ¥105,00 | ¥103,00 | 34,70K |
| 2026-08-07 | ¥103,00 | -0,96 % | ¥103,00 | ¥104,00 | ¥103,00 | 33,00K |
| 2026-08-06 | ¥104,00 | +0,97 % | ¥103,00 | ¥104,00 | ¥103,00 | 21,60K |
| 2026-08-05 | ¥103,00 | 0,00 % | ¥103,00 | ¥103,00 | ¥102,00 | 37,00K |
| 2026-08-04 | ¥103,00 | -0,96 % | ¥104,00 | ¥104,00 | ¥102,00 | 23,00K |
| 2026-08-03 | ¥104,00 | 0,00 % | ¥105,00 | ¥105,00 | ¥102,00 | 75,10K |
| 2026-07-31 | ¥104,00 | +0,97 % | ¥104,00 | ¥104,00 | ¥102,00 | 53,70K |
| 2026-07-30 | ¥103,00 | -3,74 % | ¥97,00 | ¥103,00 | ¥95,00 | 983,20K |
| 2026-07-29 | ¥107,00 | -0,93 % | ¥108,00 | ¥109,00 | ¥107,00 | 60,90K |
| 2026-07-28 | ¥108,00 | 0,00 % | ¥109,00 | ¥109,00 | ¥108,00 | 12,50K |
| 2026-07-27 | ¥108,00 | 0,00 % | ¥109,00 | ¥109,00 | ¥108,00 | 16,30K |
| 2026-07-24 | ¥108,00 | -0,92 % | ¥109,00 | ¥109,00 | ¥108,00 | 20,50K |
| 2026-07-23 | ¥109,00 | 0,00 % | ¥108,00 | ¥109,00 | ¥108,00 | 21,00K |
| 2026-07-22 | ¥109,00 | +0,93 % | ¥108,00 | ¥109,00 | ¥108,00 | 19,60K |
| 2026-07-21 | ¥108,00 | -0,92 % | ¥109,00 | ¥110,00 | ¥108,00 | 62,70K |
| 2026-07-17 | ¥109,00 | 0,00 % | ¥110,00 | ¥110,00 | ¥108,00 | 50,10K |
| 2026-07-16 | ¥109,00 | 0,00 % | ¥109,00 | ¥110,00 | ¥109,00 | 27,00K |
| 2026-07-15 | ¥109,00 | 0,00 % | ¥110,00 | ¥110,00 | ¥109,00 | 7,80K |
| 2026-07-14 | ¥109,00 | 0,00 % | ¥109,00 | ¥110,00 | ¥109,00 | 17,80K |
| 2026-07-13 | ¥109,00 | 0,00 % | ¥109,00 | ¥110,00 | ¥109,00 | 48,00K |
| 2026-07-10 | ¥109,00 | 0,00 % | ¥109,00 | ¥110,00 | ¥108,00 | 72,90K |
| 2026-07-09 | ¥109,00 | +0,93 % | ¥109,00 | ¥109,00 | ¥108,00 | 8,50K |
| 2026-07-08 | ¥108,00 | -1,82 % | ¥110,00 | ¥110,00 | ¥108,00 | 23,50K |
| 2026-07-07 | ¥110,00 | +0,92 % | ¥109,00 | ¥110,00 | ¥108,00 | 27,50K |
| 2026-07-06 | ¥109,00 | +0,93 % | ¥109,00 | ¥109,00 | ¥108,00 | 57,30K |
| 2026-07-03 | ¥108,00 | -0,92 % | ¥109,00 | ¥110,00 | ¥108,00 | 48,70K |
| 2026-07-02 | ¥109,00 | +0,93 % | ¥108,00 | ¥110,00 | ¥108,00 | 28,90K |
| 2026-07-01 | ¥108,00 | -1,82 % | ¥110,00 | ¥110,00 | ¥107,00 | 68,50K |
| 2026-06-30 | ¥110,00 | +0,92 % | ¥109,00 | ¥110,00 | ¥108,00 | 51,90K |
| 2026-06-29 | ¥109,00 | +1,87 % | ¥108,00 | ¥109,00 | ¥107,00 | 57,60K |
| 2026-06-26 | ¥107,00 | 0,00 % | ¥108,00 | ¥108,00 | ¥107,00 | 33,50K |
| 2026-06-25 | ¥107,00 | +0,94 % | ¥106,00 | ¥107,00 | ¥106,00 | 50,40K |
| 2026-06-24 | ¥106,00 | 0,00 % | ¥106,00 | ¥106,00 | ¥105,00 | 14,90K |
| 2026-06-23 | ¥106,00 | 0,00 % | ¥106,00 | ¥106,00 | ¥105,00 | 37,10K |
| 2026-06-22 | ¥106,00 | +1,92 % | ¥105,00 | ¥106,00 | ¥104,00 | 80,40K |
| 2026-06-19 | ¥104,00 | -0,95 % | ¥104,00 | ¥105,00 | ¥104,00 | 35,50K |
| 2026-06-18 | ¥105,00 | 0,00 % | ¥105,00 | ¥105,00 | ¥104,00 | 101,30K |
| 2026-06-17 | ¥105,00 | 0,00 % | ¥105,00 | ¥105,00 | ¥104,00 | 44,80K |
| 2026-06-16 | ¥105,00 | 0,00 % | ¥105,00 | ¥105,00 | ¥104,00 | 19,20K |
| 2026-06-15 | ¥105,00 | +0,96 % | ¥104,00 | ¥105,00 | ¥104,00 | 55,70K |
| 2026-06-12 | ¥104,00 | 0,00 % | ¥104,00 | ¥104,00 | ¥103,00 | 37,40K |
| 2026-06-11 | ¥104,00 | +0,97 % | ¥103,00 | ¥104,00 | ¥103,00 | 46,00K |
| 2026-06-10 | ¥103,00 | 0,00 % | ¥103,00 | ¥104,00 | ¥103,00 | 31,30K |
| 2026-06-09 | ¥103,00 | -0,96 % | ¥104,00 | ¥104,00 | ¥103,00 | 22,40K |
| 2026-06-08 | ¥104,00 | +0,97 % | ¥103,00 | ¥104,00 | ¥103,00 | 24,00K |
| 2026-06-05 | ¥103,00 | -0,96 % | ¥103,00 | ¥104,00 | ¥103,00 | 19,50K |
| 2026-06-04 | ¥104,00 | +0,97 % | ¥103,00 | ¥104,00 | ¥103,00 | 19,80K |
| 2026-06-03 | ¥103,00 | 0,00 % | ¥103,00 | ¥104,00 | ¥103,00 | 33,50K |
| 2026-06-02 | ¥103,00 | 0,00 % | ¥104,00 | ¥104,00 | ¥103,00 | 40,70K |
| 2026-06-01 | ¥103,00 | -0,96 % | ¥104,00 | ¥104,00 | ¥103,00 | 29,10K |
| 2026-05-29 | ¥104,00 | 0,00 % | ¥104,00 | ¥104,00 | ¥103,00 | 26,40K |
| 2026-05-28 | ¥104,00 | 0,00 % | ¥104,00 | ¥104,00 | ¥103,00 | 23,00K |
| 2026-05-27 | ¥104,00 | 0,00 % | ¥104,00 | ¥104,00 | ¥103,00 | 29,90K |
| 2026-05-26 | ¥104,00 | 0,00 % | ¥104,00 | ¥104,00 | ¥103,00 | 22,70K |
| 2026-05-25 | ¥104,00 | +0,97 % | ¥104,00 | ¥104,00 | ¥103,00 | 26,70K |