Fidea Holdings Co.Ltd. 8713
TSE · Japan · Finanzen
¥2.858,00+23,00 (+0,81 %)
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 | ¥2.861,00 | +0,92 % | ¥2.835,00 | ¥2.907,00 | ¥2.828,00 | 39,70K |
| 2026-10-01 | ¥2.835,00 | -2,04 % | ¥2.851,00 | ¥2.866,00 | ¥2.762,00 | 114,20K |
| 2026-09-30 | ¥2.894,00 | +2,23 % | ¥2.820,00 | ¥2.924,00 | ¥2.801,00 | 113,10K |
| 2026-09-29 | ¥2.831,00 | -2,38 % | ¥2.846,00 | ¥2.872,00 | ¥2.795,00 | 81,70K |
| 2026-09-28 | ¥2.900,00 | +1,01 % | ¥2.872,00 | ¥2.914,00 | ¥2.848,00 | 81,70K |
| 2026-09-25 | ¥2.871,00 | +4,36 % | ¥2.766,00 | ¥2.878,00 | ¥2.766,00 | 100,20K |
| 2026-09-24 | ¥2.751,00 | -2,24 % | ¥2.808,00 | ¥2.808,00 | ¥2.714,00 | 100,20K |
| 2026-09-18 | ¥2.814,00 | -0,07 % | ¥2.827,00 | ¥2.832,00 | ¥2.765,00 | 78,70K |
| 2026-09-17 | ¥2.816,00 | -1,09 % | ¥2.856,00 | ¥2.933,00 | ¥2.791,00 | 82,70K |
| 2026-09-16 | ¥2.847,00 | +2,01 % | ¥2.811,00 | ¥2.879,00 | ¥2.800,00 | 86,60K |
| 2026-09-15 | ¥2.791,00 | +0,54 % | ¥2.776,00 | ¥2.804,00 | ¥2.752,00 | 54,50K |
| 2026-09-14 | ¥2.776,00 | +0,76 % | ¥2.711,00 | ¥2.840,00 | ¥2.710,00 | 53,40K |
| 2026-09-11 | ¥2.755,00 | +0,62 % | ¥2.737,00 | ¥2.796,00 | ¥2.643,00 | 113,40K |
| 2026-09-10 | ¥2.738,00 | +2,55 % | ¥2.655,00 | ¥2.748,00 | ¥2.655,00 | 44,60K |
| 2026-09-09 | ¥2.670,00 | -2,02 % | ¥2.724,00 | ¥2.730,00 | ¥2.670,00 | 58,10K |
| 2026-09-08 | ¥2.725,00 | -3,47 % | ¥2.785,00 | ¥2.807,00 | ¥2.725,00 | 68,90K |
| 2026-09-07 | ¥2.823,00 | +0,21 % | ¥2.800,00 | ¥2.852,00 | ¥2.793,00 | 58,30K |
| 2026-09-04 | ¥2.817,00 | +0,21 % | ¥2.800,00 | ¥2.820,00 | ¥2.746,00 | 75,60K |
| 2026-09-03 | ¥2.811,00 | +0,72 % | ¥2.799,00 | ¥2.864,00 | ¥2.781,00 | 87,20K |
| 2026-09-02 | ¥2.791,00 | -2,41 % | ¥2.826,00 | ¥2.864,00 | ¥2.790,00 | 82,00K |
| 2026-09-01 | ¥2.860,00 | -0,69 % | ¥2.850,00 | ¥2.884,00 | ¥2.820,00 | 64,50K |
| 2026-08-31 | ¥2.880,00 | +0,07 % | ¥2.880,00 | ¥2.910,00 | ¥2.831,00 | 61,90K |
| 2026-08-28 | ¥2.878,00 | +1,48 % | ¥2.830,00 | ¥2.916,00 | ¥2.810,00 | 93,90K |
| 2026-08-27 | ¥2.836,00 | +3,65 % | ¥2.777,00 | ¥2.869,00 | ¥2.750,00 | 102,10K |
| 2026-08-26 | ¥2.736,00 | +1,18 % | ¥2.721,00 | ¥2.775,00 | ¥2.721,00 | 74,10K |
| 2026-08-25 | ¥2.704,00 | -0,15 % | ¥2.708,00 | ¥2.752,00 | ¥2.673,00 | 52,20K |
| 2026-08-24 | ¥2.708,00 | -1,24 % | ¥2.771,00 | ¥2.779,00 | ¥2.661,00 | 81,50K |
| 2026-08-21 | ¥2.742,00 | +2,47 % | ¥2.645,00 | ¥2.792,00 | ¥2.636,00 | 129,20K |
| 2026-08-20 | ¥2.676,00 | +0,60 % | ¥2.648,00 | ¥2.690,00 | ¥2.600,00 | 79,60K |
| 2026-08-19 | ¥2.660,00 | -3,97 % | ¥2.770,00 | ¥2.785,00 | ¥2.645,00 | 145,70K |
| 2026-08-18 | ¥2.770,00 | +2,40 % | ¥2.735,00 | ¥2.800,00 | ¥2.715,00 | 200,00K |
| 2026-08-17 | ¥2.705,00 | +2,85 % | ¥2.630,00 | ¥2.727,00 | ¥2.625,00 | 151,30K |
| 2026-08-14 | ¥2.630,00 | +0,08 % | ¥2.616,00 | ¥2.678,00 | ¥2.598,00 | 162,20K |
| 2026-08-13 | ¥2.628,00 | +6,10 % | ¥2.500,00 | ¥2.659,00 | ¥2.494,00 | 125,60K |
| 2026-08-12 | ¥2.477,00 | +2,06 % | ¥2.466,00 | ¥2.499,00 | ¥2.423,00 | 117,40K |
| 2026-08-10 | ¥2.427,00 | -1,10 % | ¥2.430,00 | ¥2.464,00 | ¥2.377,00 | 124,30K |
| 2026-08-07 | ¥2.454,00 | +9,55 % | ¥2.245,00 | ¥2.483,00 | ¥2.200,00 | 267,70K |
| 2026-08-06 | ¥2.240,00 | +3,23 % | ¥2.170,00 | ¥2.244,00 | ¥2.170,00 | 123,30K |
| 2026-08-05 | ¥2.170,00 | +1,17 % | ¥2.145,00 | ¥2.185,00 | ¥2.140,00 | 79,00K |
| 2026-08-04 | ¥2.145,00 | -1,47 % | ¥2.173,00 | ¥2.178,00 | ¥2.143,00 | 64,70K |
| 2026-08-03 | ¥2.177,00 | +0,79 % | ¥2.160,00 | ¥2.209,00 | ¥2.118,00 | 103,80K |
| 2026-07-31 | ¥2.160,00 | +0,65 % | ¥2.152,00 | ¥2.196,00 | ¥2.120,00 | 58,60K |
| 2026-07-30 | ¥2.146,00 | -0,09 % | ¥2.110,00 | ¥2.146,00 | ¥2.096,00 | 103,60K |
| 2026-07-29 | ¥2.148,00 | -0,65 % | ¥2.162,00 | ¥2.162,00 | ¥2.100,00 | 77,30K |
| 2026-07-28 | ¥2.162,00 | -0,69 % | ¥2.170,00 | ¥2.189,00 | ¥2.126,00 | 64,70K |
| 2026-07-27 | ¥2.177,00 | +2,11 % | ¥2.135,00 | ¥2.185,00 | ¥2.128,00 | 81,30K |
| 2026-07-24 | ¥2.132,00 | +1,04 % | ¥2.090,00 | ¥2.142,00 | ¥2.075,00 | 61,60K |
| 2026-07-23 | ¥2.110,00 | +0,72 % | ¥2.095,00 | ¥2.135,00 | ¥2.095,00 | 40,40K |
| 2026-07-22 | ¥2.095,00 | +0,87 % | ¥2.079,00 | ¥2.118,00 | ¥2.065,00 | 50,30K |
| 2026-07-21 | ¥2.077,00 | +3,33 % | ¥2.030,00 | ¥2.087,00 | ¥2.024,00 | 67,00K |
| 2026-07-17 | ¥2.010,00 | -5,50 % | ¥2.127,00 | ¥2.133,00 | ¥1.994,00 | 69,10K |
| 2026-07-16 | ¥2.127,00 | -0,42 % | ¥2.137,00 | ¥2.151,00 | ¥2.116,00 | 48,80K |
| 2026-07-15 | ¥2.136,00 | +1,28 % | ¥2.116,00 | ¥2.156,00 | ¥2.116,00 | 63,00K |
| 2026-07-14 | ¥2.109,00 | +1,44 % | ¥2.099,00 | ¥2.128,00 | ¥2.074,00 | 52,00K |
| 2026-07-13 | ¥2.079,00 | +2,21 % | ¥2.035,00 | ¥2.100,00 | ¥2.035,00 | 86,60K |
| 2026-07-10 | ¥2.034,00 | -0,20 % | ¥2.062,00 | ¥2.074,00 | ¥2.022,00 | 49,50K |
| 2026-07-09 | ¥2.038,00 | -1,12 % | ¥2.052,00 | ¥2.052,00 | ¥2.019,00 | 40,10K |
| 2026-07-08 | ¥2.061,00 | +1,28 % | ¥2.048,00 | ¥2.069,00 | ¥2.021,00 | 49,30K |
| 2026-07-07 | ¥2.035,00 | +0,54 % | ¥2.045,00 | ¥2.088,00 | ¥2.035,00 | 72,40K |
| 2026-07-06 | ¥2.024,00 | +0,95 % | ¥2.020,00 | ¥2.027,00 | ¥2.007,00 | 30,60K |
| 2026-07-03 | ¥2.005,00 | +0,35 % | ¥2.007,00 | ¥2.016,00 | ¥1.982,00 | 56,70K |
| 2026-07-02 | ¥1.998,00 | +1,58 % | ¥1.987,00 | ¥2.018,00 | ¥1.978,00 | 55,20K |
| 2026-07-01 | ¥1.967,00 | +0,87 % | ¥1.950,00 | ¥1.980,00 | ¥1.929,00 | 45,00K |
| 2026-06-30 | ¥1.950,00 | +0,21 % | ¥1.950,00 | ¥1.966,00 | ¥1.935,00 | 45,20K |
| 2026-06-29 | ¥1.946,00 | +1,88 % | ¥1.925,00 | ¥1.947,00 | ¥1.918,00 | 45,00K |
| 2026-06-26 | ¥1.910,00 | -0,31 % | ¥1.916,00 | ¥1.929,00 | ¥1.899,00 | 46,80K |
| 2026-06-25 | ¥1.916,00 | +0,47 % | ¥1.924,00 | ¥1.926,00 | ¥1.895,00 | 61,40K |
| 2026-06-24 | ¥1.907,00 | -1,45 % | ¥1.936,00 | ¥1.959,00 | ¥1.904,00 | 55,00K |
| 2026-06-23 | ¥1.935,00 | -0,67 % | ¥1.945,00 | ¥1.964,00 | ¥1.935,00 | 52,30K |
| 2026-06-22 | ¥1.948,00 | -0,26 % | ¥1.952,00 | ¥1.964,00 | ¥1.939,00 | 74,60K |
| 2026-06-19 | ¥1.953,00 | -3,46 % | ¥2.000,00 | ¥2.023,00 | ¥1.953,00 | 102,20K |
| 2026-06-18 | ¥2.023,00 | +1,15 % | ¥2.016,00 | ¥2.037,00 | ¥2.001,00 | 44,10K |
| 2026-06-17 | ¥2.000,00 | -0,40 % | ¥2.038,00 | ¥2.058,00 | ¥1.998,00 | 50,30K |
| 2026-06-16 | ¥2.008,00 | -0,59 % | ¥2.016,00 | ¥2.023,00 | ¥1.980,00 | 41,00K |
| 2026-06-15 | ¥2.020,00 | -0,88 % | ¥2.065,00 | ¥2.073,00 | ¥2.010,00 | 60,00K |
| 2026-06-12 | ¥2.038,00 | +1,19 % | ¥2.037,00 | ¥2.055,00 | ¥2.021,00 | 85,00K |
| 2026-06-11 | ¥2.014,00 | -0,05 % | ¥2.016,00 | ¥2.020,00 | ¥1.978,00 | 50,50K |
| 2026-06-10 | ¥2.015,00 | +1,15 % | ¥1.994,00 | ¥2.046,00 | ¥1.985,00 | 55,30K |
| 2026-06-09 | ¥1.992,00 | +1,89 % | ¥1.957,00 | ¥2.002,00 | ¥1.957,00 | 49,70K |
| 2026-06-08 | ¥1.955,00 | -0,05 % | ¥1.940,00 | ¥1.958,00 | ¥1.928,00 | 41,40K |
| 2026-06-05 | ¥1.956,00 | +0,77 % | ¥1.961,00 | ¥1.982,00 | ¥1.950,00 | 40,90K |
| 2026-06-04 | ¥1.941,00 | +0,52 % | ¥1.935,00 | ¥1.962,00 | ¥1.905,00 | 52,00K |
| 2026-06-03 | ¥1.931,00 | 0,00 % | ¥1.932,00 | ¥1.943,00 | ¥1.910,00 | 47,00K |
| 2026-06-02 | ¥1.931,00 | +1,10 % | ¥1.908,00 | ¥1.935,00 | ¥1.883,00 | 75,20K |
| 2026-06-01 | ¥1.910,00 | -1,75 % | ¥1.944,00 | ¥1.948,00 | ¥1.910,00 | 80,80K |
| 2026-05-29 | ¥1.944,00 | -0,77 % | ¥1.959,00 | ¥1.990,00 | ¥1.944,00 | 50,80K |
| 2026-05-28 | ¥1.959,00 | -1,16 % | ¥1.970,00 | ¥1.970,00 | ¥1.936,00 | 63,70K |
| 2026-05-27 | ¥1.982,00 | -0,15 % | ¥1.981,00 | ¥1.985,00 | ¥1.952,00 | 56,90K |
| 2026-05-26 | ¥1.985,00 | +0,15 % | ¥1.971,00 | ¥2.000,00 | ¥1.940,00 | 49,40K |
| 2026-05-25 | ¥1.982,00 | -1,44 % | ¥2.006,00 | ¥2.010,00 | ¥1.973,00 | 54,80K |