Unbanked, Inc. 8746
TSE · Japan · Finanzen
¥114,00-22,00 (-16,18 %)
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 | ¥114,00 | -16,18 % | ¥126,00 | ¥145,00 | ¥112,00 | 2,49M |
| 2026-10-01 | ¥136,00 | +36,00 % | ¥100,00 | ¥148,00 | ¥100,00 | 7,53M |
| 2026-09-30 | ¥100,00 | +1,01 % | ¥99,00 | ¥119,00 | ¥97,00 | 987,90K |
| 2026-09-29 | ¥99,00 | -4,81 % | ¥102,00 | ¥102,00 | ¥97,00 | 177,50K |
| 2026-09-28 | ¥104,00 | +0,97 % | ¥102,00 | ¥104,00 | ¥102,00 | 163,40K |
| 2026-09-25 | ¥103,00 | -2,83 % | ¥104,00 | ¥106,00 | ¥102,00 | 183,20K |
| 2026-09-24 | ¥106,00 | -1,85 % | ¥105,00 | ¥109,00 | ¥103,00 | 447,40K |
| 2026-09-18 | ¥108,00 | +5,88 % | ¥106,00 | ¥133,00 | ¥106,00 | 3,04M |
| 2026-09-17 | ¥102,00 | -3,77 % | ¥105,00 | ¥106,00 | ¥101,00 | 163,10K |
| 2026-09-16 | ¥106,00 | -1,85 % | ¥107,00 | ¥113,00 | ¥104,00 | 193,90K |
| 2026-09-15 | ¥108,00 | -1,82 % | ¥108,00 | ¥113,00 | ¥108,00 | 96,80K |
| 2026-09-14 | ¥110,00 | -4,35 % | ¥115,00 | ¥115,00 | ¥108,00 | 178,00K |
| 2026-09-11 | ¥115,00 | -8,73 % | ¥124,00 | ¥124,00 | ¥114,00 | 349,70K |
| 2026-09-10 | ¥126,00 | -8,70 % | ¥125,00 | ¥133,00 | ¥122,00 | 970,10K |
| 2026-09-09 | ¥138,00 | +23,21 % | ¥115,00 | ¥147,00 | ¥115,00 | 4,27M |
| 2026-09-08 | ¥112,00 | -12,50 % | ¥123,00 | ¥125,00 | ¥112,00 | 406,70K |
| 2026-09-07 | ¥128,00 | -4,48 % | ¥131,00 | ¥133,00 | ¥123,00 | 393,90K |
| 2026-09-04 | ¥134,00 | -15,72 % | ¥155,00 | ¥156,00 | ¥130,00 | 1,29M |
| 2026-09-03 | ¥159,00 | +25,20 % | ¥162,00 | ¥172,00 | ¥136,00 | 6,88M |
| 2026-09-02 | ¥127,00 | +30,93 % | ¥96,00 | ¥127,00 | ¥96,00 | 1,78M |
| 2026-09-01 | ¥97,00 | -1,02 % | ¥98,00 | ¥98,00 | ¥97,00 | 10,10K |
| 2026-08-31 | ¥98,00 | -1,01 % | ¥97,00 | ¥98,00 | ¥96,00 | 49,30K |
| 2026-08-28 | ¥99,00 | -1,00 % | ¥98,00 | ¥101,00 | ¥95,00 | 85,10K |
| 2026-08-27 | ¥100,00 | +2,04 % | ¥99,00 | ¥100,00 | ¥96,00 | 39,00K |
| 2026-08-26 | ¥98,00 | -2,00 % | ¥98,00 | ¥100,00 | ¥95,00 | 47,60K |
| 2026-08-25 | ¥100,00 | +1,01 % | ¥101,00 | ¥101,00 | ¥98,00 | 59,90K |
| 2026-08-24 | ¥99,00 | +2,06 % | ¥95,00 | ¥99,00 | ¥95,00 | 43,40K |
| 2026-08-21 | ¥97,00 | -4,90 % | ¥92,00 | ¥100,00 | ¥92,00 | 204,90K |
| 2026-08-20 | ¥102,00 | +0,99 % | ¥102,00 | ¥102,00 | ¥99,00 | 32,50K |
| 2026-08-19 | ¥101,00 | -0,98 % | ¥105,00 | ¥105,00 | ¥100,00 | 39,60K |
| 2026-08-18 | ¥102,00 | +0,99 % | ¥99,00 | ¥108,00 | ¥99,00 | 118,20K |
| 2026-08-17 | ¥101,00 | 0,00 % | ¥102,00 | ¥102,00 | ¥97,00 | 43,80K |
| 2026-08-14 | ¥101,00 | +4,12 % | ¥95,00 | ¥101,00 | ¥95,00 | 99,70K |
| 2026-08-13 | ¥97,00 | +6,59 % | ¥91,00 | ¥97,00 | ¥91,00 | 75,70K |
| 2026-08-12 | ¥91,00 | -3,19 % | ¥92,00 | ¥94,00 | ¥91,00 | 63,50K |
| 2026-08-10 | ¥94,00 | +1,08 % | ¥91,00 | ¥94,00 | ¥91,00 | 96,60K |
| 2026-08-07 | ¥93,00 | -3,13 % | ¥96,00 | ¥96,00 | ¥92,00 | 49,60K |
| 2026-08-06 | ¥96,00 | +4,35 % | ¥92,00 | ¥97,00 | ¥92,00 | 73,70K |
| 2026-08-05 | ¥92,00 | -3,16 % | ¥95,00 | ¥95,00 | ¥92,00 | 67,20K |
| 2026-08-04 | ¥95,00 | -2,06 % | ¥97,00 | ¥99,00 | ¥93,00 | 64,10K |
| 2026-08-03 | ¥97,00 | 0,00 % | ¥97,00 | ¥97,00 | ¥94,00 | 71,30K |
| 2026-07-31 | ¥97,00 | +1,04 % | ¥95,00 | ¥97,00 | ¥95,00 | 36,90K |
| 2026-07-30 | ¥96,00 | -1,03 % | ¥96,00 | ¥98,00 | ¥95,00 | 50,80K |
| 2026-07-29 | ¥97,00 | 0,00 % | ¥97,00 | ¥101,00 | ¥96,00 | 187,20K |
| 2026-07-28 | ¥97,00 | -8,49 % | ¥106,00 | ¥106,00 | ¥97,00 | 211,30K |
| 2026-07-27 | ¥106,00 | +8,16 % | ¥103,00 | ¥109,00 | ¥96,00 | 396,10K |
| 2026-07-24 | ¥98,00 | -3,92 % | ¥102,00 | ¥102,00 | ¥97,00 | 101,30K |
| 2026-07-23 | ¥102,00 | 0,00 % | ¥102,00 | ¥102,00 | ¥101,00 | 21,20K |
| 2026-07-22 | ¥102,00 | -2,86 % | ¥100,00 | ¥102,00 | ¥100,00 | 82,20K |
| 2026-07-21 | ¥105,00 | +7,14 % | ¥106,00 | ¥108,00 | ¥101,00 | 207,80K |
| 2026-07-17 | ¥98,00 | -6,67 % | ¥105,00 | ¥107,00 | ¥91,00 | 527,20K |
| 2026-07-16 | ¥105,00 | -2,78 % | ¥107,00 | ¥110,00 | ¥105,00 | 152,30K |
| 2026-07-15 | ¥108,00 | +2,86 % | ¥108,00 | ¥109,00 | ¥104,00 | 242,30K |
| 2026-07-14 | ¥105,00 | -7,89 % | ¥113,00 | ¥113,00 | ¥104,00 | 500,00K |
| 2026-07-13 | ¥114,00 | +3,64 % | ¥113,00 | ¥118,00 | ¥110,00 | 298,80K |
| 2026-07-10 | ¥110,00 | +6,80 % | ¥102,00 | ¥111,00 | ¥100,00 | 247,20K |
| 2026-07-09 | ¥103,00 | -6,36 % | ¥108,00 | ¥109,00 | ¥101,00 | 369,60K |
| 2026-07-08 | ¥110,00 | -0,90 % | ¥112,00 | ¥134,00 | ¥107,00 | 2,53M |
| 2026-07-07 | ¥111,00 | +0,91 % | ¥110,00 | ¥112,00 | ¥106,00 | 248,50K |
| 2026-07-06 | ¥110,00 | +3,77 % | ¥109,00 | ¥114,00 | ¥107,00 | 367,70K |
| 2026-07-03 | ¥106,00 | -0,93 % | ¥106,00 | ¥109,00 | ¥104,00 | 206,70K |
| 2026-07-02 | ¥107,00 | 0,00 % | ¥105,00 | ¥112,00 | ¥103,00 | 493,40K |
| 2026-07-01 | ¥107,00 | +7,00 % | ¥98,00 | ¥124,00 | ¥98,00 | 2,47M |
| 2026-06-30 | ¥100,00 | -4,76 % | ¥110,00 | ¥111,00 | ¥98,00 | 1,06M |
| 2026-06-29 | ¥105,00 | -28,08 % | ¥124,00 | ¥124,00 | ¥102,00 | 1,81M |
| 2026-06-26 | ¥146,00 | -25,51 % | ¥196,00 | ¥197,00 | ¥146,00 | 2,11M |
| 2026-06-25 | ¥196,00 | 0,00 % | ¥199,00 | ¥199,00 | ¥195,00 | 71,00K |
| 2026-06-24 | ¥196,00 | -7,11 % | ¥207,00 | ¥212,00 | ¥195,00 | 137,00K |
| 2026-06-23 | ¥211,00 | -4,09 % | ¥220,00 | ¥220,00 | ¥211,00 | 36,20K |
| 2026-06-22 | ¥220,00 | -4,35 % | ¥228,00 | ¥228,00 | ¥202,00 | 187,10K |
| 2026-06-19 | ¥230,00 | -1,29 % | ¥231,00 | ¥231,00 | ¥217,00 | 84,40K |
| 2026-06-18 | ¥233,00 | +1,75 % | ¥228,00 | ¥237,00 | ¥224,00 | 87,10K |
| 2026-06-17 | ¥229,00 | -0,87 % | ¥230,00 | ¥234,00 | ¥228,00 | 29,50K |
| 2026-06-16 | ¥231,00 | -2,53 % | ¥235,00 | ¥238,00 | ¥226,00 | 95,20K |
| 2026-06-15 | ¥237,00 | -4,44 % | ¥249,00 | ¥254,00 | ¥236,00 | 139,40K |
| 2026-06-12 | ¥248,00 | +6,44 % | ¥233,00 | ¥248,00 | ¥231,00 | 119,00K |
| 2026-06-11 | ¥233,00 | -10,73 % | ¥253,00 | ¥256,00 | ¥232,00 | 191,60K |
| 2026-06-10 | ¥261,00 | -1,51 % | ¥258,00 | ¥273,00 | ¥257,00 | 398,90K |
| 2026-06-09 | ¥265,00 | +5,16 % | ¥251,00 | ¥265,00 | ¥238,00 | 476,50K |
| 2026-06-08 | ¥252,00 | +1,61 % | ¥240,00 | ¥252,00 | ¥231,00 | 493,30K |
| 2026-06-05 | ¥248,00 | +16,43 % | ¥229,00 | ¥248,00 | ¥212,00 | 890,60K |
| 2026-06-04 | ¥213,00 | +7,04 % | ¥198,00 | ¥213,00 | ¥196,00 | 315,70K |
| 2026-06-03 | ¥199,00 | -5,24 % | ¥205,00 | ¥206,00 | ¥195,00 | 225,30K |
| 2026-06-02 | ¥210,00 | +6,06 % | ¥198,00 | ¥243,00 | ¥192,00 | 1,54M |
| 2026-06-01 | ¥198,00 | -3,41 % | ¥211,00 | ¥211,00 | ¥195,00 | 209,50K |
| 2026-05-29 | ¥205,00 | +4,06 % | ¥200,00 | ¥206,00 | ¥195,00 | 101,00K |
| 2026-05-28 | ¥197,00 | -3,43 % | ¥201,00 | ¥206,00 | ¥189,00 | 199,60K |
| 2026-05-27 | ¥204,00 | -0,49 % | ¥203,00 | ¥211,00 | ¥199,00 | 166,90K |
| 2026-05-26 | ¥205,00 | -9,29 % | ¥221,00 | ¥225,00 | ¥203,00 | 287,60K |
| 2026-05-25 | ¥226,00 | -0,88 % | ¥229,00 | ¥229,00 | ¥222,00 | 52,60K |