BIPROGY Inc. 8056
TSE · Japan · Vertriebsdienstleistungen
¥4.708,00+33,00 (+0,71 %)
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 | ¥4.708,00 | +0,71 % | ¥4.689,00 | ¥4.733,00 | ¥4.678,00 | 371,80K |
| 2026-10-01 | ¥4.675,00 | +0,73 % | ¥4.688,00 | ¥4.700,00 | ¥4.640,00 | 323,90K |
| 2026-09-30 | ¥4.641,00 | -0,60 % | ¥4.662,00 | ¥4.688,00 | ¥4.613,00 | 363,60K |
| 2026-09-29 | ¥4.669,00 | -1,71 % | ¥4.680,00 | ¥4.748,00 | ¥4.638,00 | 360,20K |
| 2026-09-28 | ¥4.750,00 | -0,96 % | ¥4.795,00 | ¥4.812,00 | ¥4.728,00 | 410,20K |
| 2026-09-25 | ¥4.796,00 | +0,06 % | ¥4.741,00 | ¥4.796,00 | ¥4.738,00 | 301,10K |
| 2026-09-24 | ¥4.793,00 | +0,91 % | ¥4.756,00 | ¥4.831,00 | ¥4.742,00 | 426,90K |
| 2026-09-18 | ¥4.750,00 | -2,00 % | ¥4.826,00 | ¥4.857,00 | ¥4.750,00 | 1,45M |
| 2026-09-17 | ¥4.847,00 | +1,13 % | ¥4.810,00 | ¥4.887,00 | ¥4.805,00 | 553,00K |
| 2026-09-16 | ¥4.793,00 | -0,97 % | ¥4.905,00 | ¥4.919,00 | ¥4.793,00 | 388,70K |
| 2026-09-15 | ¥4.840,00 | -0,49 % | ¥4.934,00 | ¥4.934,00 | ¥4.819,00 | 312,10K |
| 2026-09-14 | ¥4.864,00 | +2,40 % | ¥4.804,00 | ¥4.884,00 | ¥4.798,00 | 342,50K |
| 2026-09-11 | ¥4.750,00 | +0,66 % | ¥4.649,00 | ¥4.762,00 | ¥4.643,00 | 460,80K |
| 2026-09-10 | ¥4.719,00 | +2,12 % | ¥4.609,00 | ¥4.719,00 | ¥4.568,00 | 409,20K |
| 2026-09-09 | ¥4.621,00 | -0,77 % | ¥4.598,00 | ¥4.648,00 | ¥4.559,00 | 415,40K |
| 2026-09-08 | ¥4.657,00 | -0,58 % | ¥4.643,00 | ¥4.696,00 | ¥4.611,00 | 462,90K |
| 2026-09-07 | ¥4.684,00 | -2,70 % | ¥4.750,00 | ¥4.762,00 | ¥4.668,00 | 330,30K |
| 2026-09-04 | ¥4.814,00 | +0,67 % | ¥4.806,00 | ¥4.857,00 | ¥4.787,00 | 360,70K |
| 2026-09-03 | ¥4.782,00 | +0,93 % | ¥4.729,00 | ¥4.782,00 | ¥4.720,00 | 305,20K |
| 2026-09-02 | ¥4.738,00 | -1,66 % | ¥4.748,00 | ¥4.791,00 | ¥4.705,00 | 431,80K |
| 2026-09-01 | ¥4.818,00 | +1,18 % | ¥4.794,00 | ¥4.842,00 | ¥4.765,00 | 287,30K |
| 2026-08-31 | ¥4.762,00 | -0,94 % | ¥4.792,00 | ¥4.810,00 | ¥4.738,00 | 342,30K |
| 2026-08-28 | ¥4.807,00 | +3,24 % | ¥4.751,00 | ¥4.856,00 | ¥4.751,00 | 491,10K |
| 2026-08-27 | ¥4.656,00 | +0,13 % | ¥4.611,00 | ¥4.726,00 | ¥4.611,00 | 472,60K |
| 2026-08-26 | ¥4.650,00 | +0,45 % | ¥4.671,00 | ¥4.715,00 | ¥4.640,00 | 271,70K |
| 2026-08-25 | ¥4.629,00 | -0,67 % | ¥4.666,00 | ¥4.684,00 | ¥4.608,00 | 290,50K |
| 2026-08-24 | ¥4.660,00 | +2,51 % | ¥4.550,00 | ¥4.663,00 | ¥4.550,00 | 303,20K |
| 2026-08-21 | ¥4.546,00 | -0,42 % | ¥4.523,00 | ¥4.609,00 | ¥4.523,00 | 387,70K |
| 2026-08-20 | ¥4.565,00 | +2,03 % | ¥4.518,00 | ¥4.608,00 | ¥4.494,00 | 510,10K |
| 2026-08-19 | ¥4.474,00 | +0,88 % | ¥4.505,00 | ¥4.505,00 | ¥4.412,00 | 488,80K |
| 2026-08-18 | ¥4.435,00 | -0,61 % | ¥4.415,00 | ¥4.473,00 | ¥4.389,00 | 468,70K |
| 2026-08-17 | ¥4.462,00 | -4,10 % | ¥4.535,00 | ¥4.575,00 | ¥4.451,00 | 521,70K |
| 2026-08-14 | ¥4.653,00 | +3,63 % | ¥4.528,00 | ¥4.668,00 | ¥4.508,00 | 812,30K |
| 2026-08-13 | ¥4.490,00 | -0,58 % | ¥4.488,00 | ¥4.507,00 | ¥4.406,00 | 608,10K |
| 2026-08-12 | ¥4.516,00 | +3,60 % | ¥4.427,00 | ¥4.529,00 | ¥4.414,00 | 618,80K |
| 2026-08-10 | ¥4.359,00 | +1,25 % | ¥4.305,00 | ¥4.412,00 | ¥4.288,00 | 640,20K |
| 2026-08-07 | ¥4.305,00 | +3,29 % | ¥4.279,00 | ¥4.390,00 | ¥4.214,00 | 905,40K |
| 2026-08-06 | ¥4.168,00 | -11,99 % | ¥4.036,00 | ¥4.203,00 | ¥4.036,00 | 2,29M |
| 2026-08-05 | ¥4.736,00 | +0,51 % | ¥4.748,00 | ¥4.749,00 | ¥4.646,00 | 603,30K |
| 2026-08-04 | ¥4.712,00 | -1,30 % | ¥4.794,00 | ¥4.812,00 | ¥4.712,00 | 463,70K |
| 2026-08-03 | ¥4.774,00 | -1,93 % | ¥4.871,00 | ¥4.882,00 | ¥4.732,00 | 489,00K |
| 2026-07-31 | ¥4.868,00 | -4,08 % | ¥4.905,00 | ¥4.951,00 | ¥4.803,00 | 484,70K |
| 2026-07-30 | ¥5.075,00 | -0,18 % | ¥5.150,00 | ¥5.178,00 | ¥5.001,00 | 464,90K |
| 2026-07-29 | ¥5.084,00 | +3,27 % | ¥4.990,00 | ¥5.142,00 | ¥4.915,00 | 490,30K |
| 2026-07-28 | ¥4.923,00 | +1,23 % | ¥4.881,00 | ¥4.979,00 | ¥4.835,00 | 350,50K |
| 2026-07-27 | ¥4.863,00 | +5,21 % | ¥4.748,00 | ¥4.891,00 | ¥4.704,00 | 426,60K |
| 2026-07-24 | ¥4.622,00 | +1,23 % | ¥4.532,00 | ¥4.636,00 | ¥4.523,00 | 276,50K |
| 2026-07-23 | ¥4.566,00 | -0,63 % | ¥4.525,00 | ¥4.576,00 | ¥4.515,00 | 219,70K |
| 2026-07-22 | ¥4.595,00 | -1,14 % | ¥4.531,00 | ¥4.604,00 | ¥4.494,00 | 355,50K |
| 2026-07-21 | ¥4.648,00 | -0,32 % | ¥4.675,00 | ¥4.725,00 | ¥4.631,00 | 310,50K |
| 2026-07-17 | ¥4.663,00 | +0,63 % | ¥4.644,00 | ¥4.714,00 | ¥4.621,00 | 379,30K |
| 2026-07-16 | ¥4.634,00 | +1,13 % | ¥4.604,00 | ¥4.679,00 | ¥4.587,00 | 330,80K |
| 2026-07-15 | ¥4.582,00 | -1,23 % | ¥4.575,00 | ¥4.594,00 | ¥4.504,00 | 438,50K |
| 2026-07-14 | ¥4.639,00 | +1,11 % | ¥4.536,00 | ¥4.706,00 | ¥4.536,00 | 378,30K |
| 2026-07-13 | ¥4.588,00 | +0,46 % | ¥4.590,00 | ¥4.594,00 | ¥4.525,00 | 311,10K |
| 2026-07-10 | ¥4.567,00 | -0,85 % | ¥4.567,00 | ¥4.612,00 | ¥4.545,00 | 299,80K |
| 2026-07-09 | ¥4.606,00 | -0,41 % | ¥4.555,00 | ¥4.638,00 | ¥4.542,00 | 262,90K |
| 2026-07-08 | ¥4.625,00 | +0,06 % | ¥4.688,00 | ¥4.703,00 | ¥4.603,00 | 347,60K |
| 2026-07-07 | ¥4.622,00 | +1,45 % | ¥4.563,00 | ¥4.657,00 | ¥4.563,00 | 429,10K |
| 2026-07-06 | ¥4.556,00 | +1,76 % | ¥4.520,00 | ¥4.556,00 | ¥4.480,00 | 388,80K |
| 2026-07-03 | ¥4.477,00 | +1,66 % | ¥4.476,00 | ¥4.608,00 | ¥4.473,00 | 670,90K |
| 2026-07-02 | ¥4.404,00 | +4,46 % | ¥4.319,00 | ¥4.413,00 | ¥4.305,00 | 549,70K |
| 2026-07-01 | ¥4.216,00 | -1,24 % | ¥4.253,00 | ¥4.297,00 | ¥4.198,00 | 355,50K |
| 2026-06-30 | ¥4.269,00 | -1,04 % | ¥4.288,00 | ¥4.343,00 | ¥4.265,00 | 379,20K |
| 2026-06-29 | ¥4.314,00 | +3,83 % | ¥4.290,00 | ¥4.360,00 | ¥4.273,00 | 567,20K |
| 2026-06-26 | ¥4.155,00 | +0,41 % | ¥4.157,00 | ¥4.174,00 | ¥4.120,00 | 330,80K |
| 2026-06-25 | ¥4.138,00 | -1,15 % | ¥4.175,00 | ¥4.182,00 | ¥4.129,00 | 323,00K |
| 2026-06-24 | ¥4.186,00 | +0,94 % | ¥4.159,00 | ¥4.219,00 | ¥4.148,00 | 417,80K |
| 2026-06-23 | ¥4.147,00 | -0,67 % | ¥4.150,00 | ¥4.180,00 | ¥4.092,00 | 288,00K |
| 2026-06-22 | ¥4.175,00 | -0,62 % | ¥4.176,00 | ¥4.232,00 | ¥4.146,00 | 340,10K |
| 2026-06-19 | ¥4.201,00 | -3,40 % | ¥4.233,00 | ¥4.243,00 | ¥4.175,00 | 834,20K |
| 2026-06-18 | ¥4.349,00 | +1,21 % | ¥4.300,00 | ¥4.364,00 | ¥4.285,00 | 426,80K |
| 2026-06-17 | ¥4.297,00 | +0,44 % | ¥4.279,00 | ¥4.324,00 | ¥4.210,00 | 517,40K |
| 2026-06-16 | ¥4.278,00 | -1,45 % | ¥4.277,00 | ¥4.320,00 | ¥4.233,00 | 417,70K |
| 2026-06-15 | ¥4.341,00 | -0,34 % | ¥4.397,00 | ¥4.435,00 | ¥4.341,00 | 337,80K |
| 2026-06-12 | ¥4.356,00 | -2,79 % | ¥4.411,00 | ¥4.472,00 | ¥4.307,00 | 649,10K |
| 2026-06-11 | ¥4.481,00 | -0,86 % | ¥4.517,00 | ¥4.530,00 | ¥4.458,00 | 381,50K |
| 2026-06-10 | ¥4.520,00 | +0,71 % | ¥4.488,00 | ¥4.531,00 | ¥4.442,00 | 307,10K |
| 2026-06-09 | ¥4.488,00 | -0,71 % | ¥4.520,00 | ¥4.555,00 | ¥4.466,00 | 322,10K |
| 2026-06-08 | ¥4.520,00 | -1,95 % | ¥4.603,00 | ¥4.620,00 | ¥4.513,00 | 396,30K |
| 2026-06-05 | ¥4.610,00 | +1,97 % | ¥4.697,00 | ¥4.697,00 | ¥4.599,00 | 303,40K |
| 2026-06-04 | ¥4.521,00 | -1,12 % | ¥4.445,00 | ¥4.537,00 | ¥4.430,00 | 385,70K |
| 2026-06-03 | ¥4.572,00 | -4,21 % | ¥4.572,00 | ¥4.625,00 | ¥4.501,00 | 451,80K |
| 2026-06-02 | ¥4.773,00 | +0,13 % | ¥4.900,00 | ¥4.925,00 | ¥4.754,00 | 516,00K |
| 2026-06-01 | ¥4.767,00 | +3,90 % | ¥4.658,00 | ¥4.822,00 | ¥4.658,00 | 684,70K |
| 2026-05-29 | ¥4.588,00 | +0,24 % | ¥4.647,00 | ¥4.726,00 | ¥4.588,00 | 507,10K |
| 2026-05-28 | ¥4.577,00 | -1,06 % | ¥4.638,00 | ¥4.669,00 | ¥4.549,00 | 298,40K |
| 2026-05-27 | ¥4.626,00 | +1,05 % | ¥4.549,00 | ¥4.680,00 | ¥4.541,00 | 550,30K |
| 2026-05-26 | ¥4.578,00 | -0,41 % | ¥4.597,00 | ¥4.617,00 | ¥4.525,00 | 391,20K |
| 2026-05-25 | ¥4.597,00 | -1,14 % | ¥4.636,00 | ¥4.636,00 | ¥4.542,00 | 264,40K |