Fintech Global Incorporated 8789
TSE · Japan · Verbraucherdienstleistungen
¥156,000,00 (0,00 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥156,00 | +2,63 % | ¥152,00 | ¥157,00 | ¥151,00 | 1,42M |
| 2026-09-30 | ¥152,00 | -0,65 % | ¥152,00 | ¥153,00 | ¥150,00 | 615,50K |
| 2026-09-29 | ¥153,00 | -4,97 % | ¥157,00 | ¥157,00 | ¥149,00 | 1,84M |
| 2026-09-28 | ¥161,00 | -1,23 % | ¥163,00 | ¥164,00 | ¥160,00 |
| 1,10M |
| 2026-09-25 | ¥163,00 | +1,24 % | ¥160,00 | ¥163,00 | ¥160,00 | 562,90K |
| 2026-09-24 | ¥161,00 | -0,62 % | ¥162,00 | ¥163,00 | ¥160,00 | 838,00K |
| 2026-09-18 | ¥162,00 | +0,62 % | ¥162,00 | ¥164,00 | ¥161,00 | 784,40K |
| 2026-09-17 | ¥161,00 | +0,63 % | ¥160,00 | ¥163,00 | ¥160,00 | 780,40K |
| 2026-09-16 | ¥160,00 | +1,27 % | ¥158,00 | ¥160,00 | ¥156,00 | 1,26M |
| 2026-09-15 | ¥158,00 | -1,25 % | ¥160,00 | ¥161,00 | ¥157,00 | 978,30K |
| 2026-09-14 | ¥160,00 | +0,63 % | ¥158,00 | ¥161,00 | ¥156,00 | 1,86M |
| 2026-09-11 | ¥159,00 | -1,85 % | ¥162,00 | ¥162,00 | ¥159,00 | 1,10M |
| 2026-09-10 | ¥162,00 | +1,25 % | ¥160,00 | ¥163,00 | ¥160,00 | 759,80K |
| 2026-09-09 | ¥160,00 | -1,84 % | ¥162,00 | ¥163,00 | ¥160,00 | 962,30K |
| 2026-09-08 | ¥163,00 | +1,24 % | ¥160,00 | ¥166,00 | ¥159,00 | 1,40M |
| 2026-09-07 | ¥161,00 | +1,26 % | ¥160,00 | ¥163,00 | ¥159,00 | 970,10K |
| 2026-09-04 | ¥159,00 | -0,63 % | ¥160,00 | ¥161,00 | ¥158,00 | 780,20K |
| 2026-09-03 | ¥160,00 | -1,23 % | ¥162,00 | ¥164,00 | ¥160,00 | 1,38M |
| 2026-09-02 | ¥162,00 | -2,99 % | ¥165,00 | ¥165,00 | ¥162,00 | 1,62M |
| 2026-09-01 | ¥167,00 | +0,60 % | ¥165,00 | ¥168,00 | ¥164,00 | 1,62M |
| 2026-08-31 | ¥166,00 | -4,05 % | ¥174,00 | ¥174,00 | ¥164,00 | 3,02M |
| 2026-08-28 | ¥173,00 | -0,57 % | ¥174,00 | ¥178,00 | ¥173,00 | 2,63M |
| 2026-08-27 | ¥174,00 | -0,57 % | ¥175,00 | ¥176,00 | ¥172,00 | 1,62M |
| 2026-08-26 | ¥175,00 | +2,94 % | ¥170,00 | ¥175,00 | ¥169,00 | 1,72M |
| 2026-08-25 | ¥170,00 | -0,58 % | ¥171,00 | ¥172,00 | ¥169,00 | 874,20K |
| 2026-08-24 | ¥171,00 | -1,16 % | ¥172,00 | ¥173,00 | ¥167,00 | 2,12M |
| 2026-08-21 | ¥173,00 | 0,00 % | ¥174,00 | ¥175,00 | ¥171,00 | 2,41M |
| 2026-08-20 | ¥173,00 | +3,59 % | ¥169,00 | ¥174,00 | ¥169,00 | 2,80M |
| 2026-08-19 | ¥167,00 | +1,83 % | ¥164,00 | ¥168,00 | ¥164,00 | 2,33M |
| 2026-08-18 | ¥164,00 | +1,23 % | ¥160,00 | ¥165,00 | ¥158,00 | 2,93M |
| 2026-08-17 | ¥162,00 | +5,19 % | ¥154,00 | ¥163,00 | ¥153,00 | 3,25M |
| 2026-08-14 | ¥154,00 | +3,36 % | ¥152,00 | ¥155,00 | ¥150,00 | 2,74M |
| 2026-08-13 | ¥149,00 | +7,97 % | ¥144,00 | ¥150,00 | ¥142,00 | 4,86M |
| 2026-08-12 | ¥138,00 | +0,73 % | ¥136,00 | ¥141,00 | ¥135,00 | 1,79M |
| 2026-08-10 | ¥137,00 | +2,24 % | ¥136,00 | ¥138,00 | ¥135,00 | 1,05M |
| 2026-08-07 | ¥134,00 | -0,74 % | ¥135,00 | ¥136,00 | ¥133,00 | 778,10K |
| 2026-08-06 | ¥135,00 | +1,50 % | ¥133,00 | ¥135,00 | ¥133,00 | 530,70K |
| 2026-08-05 | ¥133,00 | +1,53 % | ¥132,00 | ¥133,00 | ¥131,00 | 388,20K |
| 2026-08-04 | ¥131,00 | 0,00 % | ¥131,00 | ¥132,00 | ¥131,00 | 203,90K |
| 2026-08-03 | ¥131,00 | -0,76 % | ¥132,00 | ¥132,00 | ¥130,00 | 888,90K |
| 2026-07-31 | ¥132,00 | +0,76 % | ¥132,00 | ¥132,00 | ¥131,00 | 312,20K |
| 2026-07-30 | ¥131,00 | -0,76 % | ¥130,00 | ¥132,00 | ¥130,00 | 429,20K |
| 2026-07-29 | ¥132,00 | +0,76 % | ¥131,00 | ¥132,00 | ¥130,00 | 651,40K |
| 2026-07-28 | ¥131,00 | -0,76 % | ¥131,00 | ¥132,00 | ¥130,00 | 679,40K |
| 2026-07-27 | ¥132,00 | +0,76 % | ¥130,00 | ¥132,00 | ¥129,00 | 521,00K |
| 2026-07-24 | ¥131,00 | -1,50 % | ¥132,00 | ¥132,00 | ¥131,00 | 331,30K |
| 2026-07-23 | ¥133,00 | +0,76 % | ¥133,00 | ¥133,00 | ¥132,00 | 201,40K |
| 2026-07-22 | ¥132,00 | 0,00 % | ¥132,00 | ¥133,00 | ¥131,00 | 589,90K |
| 2026-07-21 | ¥132,00 | +2,33 % | ¥130,00 | ¥132,00 | ¥129,00 | 495,60K |
| 2026-07-17 | ¥129,00 | -0,77 % | ¥130,00 | ¥130,00 | ¥126,00 | 1,14M |
| 2026-07-16 | ¥130,00 | -2,26 % | ¥133,00 | ¥134,00 | ¥130,00 | 693,50K |
| 2026-07-15 | ¥133,00 | +1,53 % | ¥132,00 | ¥133,00 | ¥132,00 | 379,80K |
| 2026-07-14 | ¥131,00 | +0,77 % | ¥130,00 | ¥132,00 | ¥130,00 | 484,90K |
| 2026-07-13 | ¥130,00 | 0,00 % | ¥130,00 | ¥131,00 | ¥129,00 | 534,70K |
| 2026-07-10 | ¥130,00 | 0,00 % | ¥130,00 | ¥131,00 | ¥129,00 | 228,90K |
| 2026-07-09 | ¥130,00 | +0,78 % | ¥129,00 | ¥130,00 | ¥128,00 | 562,00K |
| 2026-07-08 | ¥129,00 | 0,00 % | ¥129,00 | ¥131,00 | ¥129,00 | 325,60K |
| 2026-07-07 | ¥129,00 | -0,77 % | ¥131,00 | ¥133,00 | ¥129,00 | 929,10K |
| 2026-07-06 | ¥130,00 | +1,56 % | ¥128,00 | ¥132,00 | ¥128,00 | 1,01M |
| 2026-07-03 | ¥128,00 | +1,59 % | ¥126,00 | ¥128,00 | ¥126,00 | 356,00K |
| 2026-07-02 | ¥126,00 | +0,80 % | ¥125,00 | ¥127,00 | ¥124,00 | 585,80K |
| 2026-07-01 | ¥125,00 | +0,81 % | ¥124,00 | ¥125,00 | ¥123,00 | 796,00K |
| 2026-06-30 | ¥124,00 | +1,64 % | ¥123,00 | ¥124,00 | ¥121,00 | 691,50K |
| 2026-06-29 | ¥122,00 | +1,67 % | ¥122,00 | ¥123,00 | ¥121,00 | 887,80K |
| 2026-06-26 | ¥120,00 | +0,84 % | ¥120,00 | ¥121,00 | ¥119,00 | 823,90K |
| 2026-06-25 | ¥119,00 | 0,00 % | ¥120,00 | ¥121,00 | ¥118,00 | 805,10K |
| 2026-06-24 | ¥119,00 | -0,83 % | ¥119,00 | ¥121,00 | ¥119,00 | 514,90K |
| 2026-06-23 | ¥120,00 | -1,64 % | ¥122,00 | ¥122,00 | ¥119,00 | 1,01M |
| 2026-06-22 | ¥122,00 | 0,00 % | ¥122,00 | ¥123,00 | ¥121,00 | 496,20K |
| 2026-06-19 | ¥122,00 | -0,81 % | ¥122,00 | ¥123,00 | ¥121,00 | 356,30K |
| 2026-06-18 | ¥123,00 | 0,00 % | ¥123,00 | ¥124,00 | ¥122,00 | 349,80K |
| 2026-06-17 | ¥123,00 | 0,00 % | ¥124,00 | ¥125,00 | ¥123,00 | 500,30K |
| 2026-06-16 | ¥123,00 | 0,00 % | ¥123,00 | ¥124,00 | ¥122,00 | 653,20K |
| 2026-06-15 | ¥123,00 | +1,65 % | ¥122,00 | ¥124,00 | ¥121,00 | 681,40K |
| 2026-06-12 | ¥121,00 | 0,00 % | ¥123,00 | ¥123,00 | ¥120,00 | 774,60K |
| 2026-06-11 | ¥121,00 | -1,63 % | ¥121,00 | ¥122,00 | ¥119,00 | 835,60K |
| 2026-06-10 | ¥123,00 | +0,82 % | ¥123,00 | ¥124,00 | ¥122,00 | 565,30K |
| 2026-06-09 | ¥122,00 | +1,67 % | ¥122,00 | ¥123,00 | ¥121,00 | 572,90K |
| 2026-06-08 | ¥120,00 | -2,44 % | ¥121,00 | ¥122,00 | ¥120,00 | 1,01M |
| 2026-06-05 | ¥123,00 | +1,65 % | ¥123,00 | ¥124,00 | ¥122,00 | 352,50K |
| 2026-06-04 | ¥121,00 | -1,63 % | ¥122,00 | ¥123,00 | ¥120,00 | 1,26M |
| 2026-06-03 | ¥123,00 | -0,81 % | ¥124,00 | ¥125,00 | ¥123,00 | 841,20K |
| 2026-06-02 | ¥124,00 | -1,59 % | ¥125,00 | ¥126,00 | ¥123,00 | 1,12M |
| 2026-06-01 | ¥126,00 | -2,33 % | ¥128,00 | ¥128,00 | ¥124,00 | 1,36M |
| 2026-05-29 | ¥129,00 | 0,00 % | ¥130,00 | ¥131,00 | ¥129,00 | 391,90K |
| 2026-05-28 | ¥129,00 | -1,53 % | ¥131,00 | ¥131,00 | ¥128,00 | 1,15M |
| 2026-05-27 | ¥131,00 | -2,24 % | ¥134,00 | ¥134,00 | ¥130,00 | 1,08M |
| 2026-05-26 | ¥134,00 | -0,74 % | ¥134,00 | ¥135,00 | ¥132,00 | 874,00K |
| 2026-05-25 | ¥135,00 | -0,74 % | ¥136,00 | ¥136,00 | ¥133,00 | 570,10K |
| 2026-05-22 | ¥136,00 | +0,74 % | ¥137,00 | ¥137,00 | ¥133,00 | 830,10K |