FJ NEXT HOLDINGS CO. LTD. 8935
TSE · Japan · Finanzen
¥1.902,00-48,00 (-2,46 %)
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 | ¥1.902,00 | -2,46 % | ¥1.954,00 | ¥1.954,00 | ¥1.902,00 | 55,00K |
| 2026-10-01 | ¥1.950,00 | -0,96 % | ¥1.956,00 | ¥1.968,00 | ¥1.946,00 | 48,90K |
| 2026-09-30 | ¥1.969,00 | +1,18 % | ¥1.946,00 | ¥1.984,00 | ¥1.934,00 | 50,70K |
| 2026-09-29 | ¥1.946,00 | -3,57 % | ¥1.969,00 | ¥1.971,00 | ¥1.941,00 | 76,80K |
| 2026-09-28 | ¥2.018,00 | -0,35 % | ¥2.029,00 | ¥2.042,00 | ¥2.009,00 | 72,50K |
| 2026-09-25 | ¥2.025,00 | +1,96 % | ¥1.983,00 | ¥2.025,00 | ¥1.983,00 | 76,70K |
| 2026-09-24 | ¥1.986,00 | -0,30 % | ¥1.992,00 | ¥2.009,00 | ¥1.974,00 | 52,50K |
| 2026-09-18 | ¥1.992,00 | -0,60 % | ¥2.010,00 | ¥2.016,00 | ¥1.988,00 | 59,60K |
| 2026-09-17 | ¥2.004,00 | +0,96 % | ¥1.985,00 | ¥2.009,00 | ¥1.982,00 | 39,60K |
| 2026-09-16 | ¥1.985,00 | +1,53 % | ¥1.956,00 | ¥1.990,00 | ¥1.956,00 | 31,40K |
| 2026-09-15 | ¥1.955,00 | -0,31 % | ¥1.966,00 | ¥1.974,00 | ¥1.955,00 | 28,20K |
| 2026-09-14 | ¥1.961,00 | +2,14 % | ¥1.929,00 | ¥1.967,00 | ¥1.929,00 | 43,40K |
| 2026-09-11 | ¥1.920,00 | -1,03 % | ¥1.880,00 | ¥1.933,00 | ¥1.865,00 | 61,40K |
| 2026-09-10 | ¥1.940,00 | -1,27 % | ¥1.950,00 | ¥1.956,00 | ¥1.924,00 | 38,20K |
| 2026-09-09 | ¥1.965,00 | -0,25 % | ¥1.950,00 | ¥1.973,00 | ¥1.946,00 | 58,50K |
| 2026-09-08 | ¥1.970,00 | -1,40 % | ¥1.998,00 | ¥1.999,00 | ¥1.963,00 | 60,60K |
| 2026-09-07 | ¥1.998,00 | -0,65 % | ¥1.991,00 | ¥2.016,00 | ¥1.980,00 | 54,80K |
| 2026-09-04 | ¥2.011,00 | -0,20 % | ¥2.000,00 | ¥2.021,00 | ¥1.966,00 | 72,80K |
| 2026-09-03 | ¥2.015,00 | +0,05 % | ¥2.029,00 | ¥2.030,00 | ¥2.001,00 | 59,20K |
| 2026-09-02 | ¥2.014,00 | -2,09 % | ¥2.053,00 | ¥2.053,00 | ¥2.007,00 | 60,80K |
| 2026-09-01 | ¥2.057,00 | -0,48 % | ¥2.061,00 | ¥2.085,00 | ¥2.048,00 | 50,40K |
| 2026-08-31 | ¥2.067,00 | -0,29 % | ¥2.084,00 | ¥2.084,00 | ¥2.056,00 | 47,00K |
| 2026-08-28 | ¥2.073,00 | +1,62 % | ¥2.049,00 | ¥2.080,00 | ¥2.036,00 | 51,80K |
| 2026-08-27 | ¥2.040,00 | +0,84 % | ¥2.030,00 | ¥2.047,00 | ¥2.015,00 | 37,70K |
| 2026-08-26 | ¥2.023,00 | +1,71 % | ¥2.010,00 | ¥2.037,00 | ¥2.007,00 | 34,40K |
| 2026-08-25 | ¥1.989,00 | -1,39 % | ¥2.018,00 | ¥2.030,00 | ¥1.987,00 | 54,10K |
| 2026-08-24 | ¥2.017,00 | -1,03 % | ¥2.038,00 | ¥2.045,00 | ¥2.006,00 | 74,20K |
| 2026-08-21 | ¥2.038,00 | -0,59 % | ¥2.036,00 | ¥2.048,00 | ¥2.017,00 | 48,60K |
| 2026-08-20 | ¥2.050,00 | +1,49 % | ¥2.037,00 | ¥2.057,00 | ¥2.022,00 | 45,90K |
| 2026-08-19 | ¥2.020,00 | -1,56 % | ¥2.025,00 | ¥2.035,00 | ¥1.996,00 | 59,40K |
| 2026-08-18 | ¥2.052,00 | +0,20 % | ¥2.048,00 | ¥2.060,00 | ¥2.024,00 | 55,90K |
| 2026-08-17 | ¥2.048,00 | +1,19 % | ¥2.048,00 | ¥2.065,00 | ¥2.031,00 | 83,10K |
| 2026-08-14 | ¥2.024,00 | +2,12 % | ¥1.985,00 | ¥2.036,00 | ¥1.974,00 | 99,80K |
| 2026-08-13 | ¥1.982,00 | +2,06 % | ¥1.950,00 | ¥1.982,00 | ¥1.944,00 | 66,50K |
| 2026-08-12 | ¥1.942,00 | -1,52 % | ¥1.976,00 | ¥1.984,00 | ¥1.922,00 | 71,70K |
| 2026-08-10 | ¥1.972,00 | +2,60 % | ¥1.953,00 | ¥1.972,00 | ¥1.930,00 | 67,80K |
| 2026-08-07 | ¥1.922,00 | -0,83 % | ¥1.938,00 | ¥1.955,00 | ¥1.921,00 | 41,70K |
| 2026-08-06 | ¥1.938,00 | -0,10 % | ¥1.932,00 | ¥1.962,00 | ¥1.924,00 | 49,20K |
| 2026-08-05 | ¥1.940,00 | +2,65 % | ¥1.899,00 | ¥1.946,00 | ¥1.888,00 | 46,60K |
| 2026-08-04 | ¥1.890,00 | -0,74 % | ¥1.890,00 | ¥1.914,00 | ¥1.865,00 | 68,30K |
| 2026-08-03 | ¥1.904,00 | -0,31 % | ¥1.939,00 | ¥1.939,00 | ¥1.894,00 | 91,60K |
| 2026-07-31 | ¥1.910,00 | +2,91 % | ¥1.915,00 | ¥1.985,00 | ¥1.841,00 | 184,80K |
| 2026-07-30 | ¥1.856,00 | -1,43 % | ¥1.851,00 | ¥1.893,00 | ¥1.850,00 | 63,60K |
| 2026-07-29 | ¥1.883,00 | +2,06 % | ¥1.868,00 | ¥1.892,00 | ¥1.841,00 | 74,20K |
| 2026-07-28 | ¥1.845,00 | -1,86 % | ¥1.879,00 | ¥1.880,00 | ¥1.845,00 | 36,30K |
| 2026-07-27 | ¥1.880,00 | +2,62 % | ¥1.854,00 | ¥1.880,00 | ¥1.843,00 | 49,70K |
| 2026-07-24 | ¥1.832,00 | -0,81 % | ¥1.841,00 | ¥1.844,00 | ¥1.813,00 | 36,30K |
| 2026-07-23 | ¥1.847,00 | +0,76 % | ¥1.848,00 | ¥1.858,00 | ¥1.842,00 | 36,80K |
| 2026-07-22 | ¥1.833,00 | +1,10 % | ¥1.824,00 | ¥1.842,00 | ¥1.805,00 | 43,40K |
| 2026-07-21 | ¥1.813,00 | +1,80 % | ¥1.792,00 | ¥1.830,00 | ¥1.792,00 | 40,50K |
| 2026-07-17 | ¥1.781,00 | -2,30 % | ¥1.823,00 | ¥1.834,00 | ¥1.766,00 | 45,00K |
| 2026-07-16 | ¥1.823,00 | -0,71 % | ¥1.836,00 | ¥1.857,00 | ¥1.823,00 | 32,80K |
| 2026-07-15 | ¥1.836,00 | +1,21 % | ¥1.830,00 | ¥1.843,00 | ¥1.815,00 | 22,80K |
| 2026-07-14 | ¥1.814,00 | +0,83 % | ¥1.799,00 | ¥1.825,00 | ¥1.799,00 | 54,50K |
| 2026-07-13 | ¥1.799,00 | -1,48 % | ¥1.847,00 | ¥1.866,00 | ¥1.799,00 | 50,90K |
| 2026-07-10 | ¥1.826,00 | +2,07 % | ¥1.807,00 | ¥1.826,00 | ¥1.799,00 | 36,90K |
| 2026-07-09 | ¥1.789,00 | -0,72 % | ¥1.804,00 | ¥1.815,00 | ¥1.788,00 | 45,20K |
| 2026-07-08 | ¥1.802,00 | -0,50 % | ¥1.814,00 | ¥1.816,00 | ¥1.798,00 | 34,50K |
| 2026-07-07 | ¥1.811,00 | +0,11 % | ¥1.818,00 | ¥1.840,00 | ¥1.811,00 | 45,40K |
| 2026-07-06 | ¥1.809,00 | +1,17 % | ¥1.804,00 | ¥1.814,00 | ¥1.796,00 | 51,20K |
| 2026-07-03 | ¥1.788,00 | +1,13 % | ¥1.768,00 | ¥1.798,00 | ¥1.759,00 | 44,50K |
| 2026-07-02 | ¥1.768,00 | +0,86 % | ¥1.761,00 | ¥1.796,00 | ¥1.761,00 | 40,00K |
| 2026-07-01 | ¥1.753,00 | -1,52 % | ¥1.783,00 | ¥1.788,00 | ¥1.753,00 | 37,30K |
| 2026-06-30 | ¥1.780,00 | -0,89 % | ¥1.796,00 | ¥1.805,00 | ¥1.776,00 | 62,20K |
| 2026-06-29 | ¥1.796,00 | +2,69 % | ¥1.759,00 | ¥1.796,00 | ¥1.759,00 | 81,60K |
| 2026-06-26 | ¥1.749,00 | +1,63 % | ¥1.728,00 | ¥1.758,00 | ¥1.725,00 | 54,30K |
| 2026-06-25 | ¥1.721,00 | +1,18 % | ¥1.720,00 | ¥1.738,00 | ¥1.719,00 | 36,30K |
| 2026-06-24 | ¥1.701,00 | -1,39 % | ¥1.741,00 | ¥1.756,00 | ¥1.701,00 | 43,90K |
| 2026-06-23 | ¥1.725,00 | -1,32 % | ¥1.740,00 | ¥1.750,00 | ¥1.724,00 | 39,60K |
| 2026-06-22 | ¥1.748,00 | -0,46 % | ¥1.741,00 | ¥1.748,00 | ¥1.717,00 | 71,50K |
| 2026-06-19 | ¥1.756,00 | -0,68 % | ¥1.775,00 | ¥1.790,00 | ¥1.748,00 | 37,80K |
| 2026-06-18 | ¥1.768,00 | +2,08 % | ¥1.750,00 | ¥1.780,00 | ¥1.741,00 | 40,00K |
| 2026-06-17 | ¥1.732,00 | -1,93 % | ¥1.793,00 | ¥1.793,00 | ¥1.732,00 | 45,60K |
| 2026-06-16 | ¥1.766,00 | -1,34 % | ¥1.766,00 | ¥1.777,00 | ¥1.753,00 | 36,60K |
| 2026-06-15 | ¥1.790,00 | +2,17 % | ¥1.770,00 | ¥1.804,00 | ¥1.770,00 | 46,70K |
| 2026-06-12 | ¥1.752,00 | +0,86 % | ¥1.755,00 | ¥1.781,00 | ¥1.739,00 | 54,10K |
| 2026-06-11 | ¥1.737,00 | -2,80 % | ¥1.774,00 | ¥1.784,00 | ¥1.725,00 | 83,50K |
| 2026-06-10 | ¥1.787,00 | +1,25 % | ¥1.768,00 | ¥1.813,00 | ¥1.760,00 | 75,80K |
| 2026-06-09 | ¥1.765,00 | -0,23 % | ¥1.780,00 | ¥1.809,00 | ¥1.750,00 | 67,00K |
| 2026-06-08 | ¥1.769,00 | -0,95 % | ¥1.758,00 | ¥1.808,00 | ¥1.742,00 | 68,30K |
| 2026-06-05 | ¥1.786,00 | +3,66 % | ¥1.763,00 | ¥1.800,00 | ¥1.747,00 | 67,20K |
| 2026-06-04 | ¥1.723,00 | -1,54 % | ¥1.738,00 | ¥1.754,00 | ¥1.718,00 | 69,10K |
| 2026-06-03 | ¥1.750,00 | -2,02 % | ¥1.793,00 | ¥1.805,00 | ¥1.750,00 | 106,40K |
| 2026-06-02 | ¥1.786,00 | -0,06 % | ¥1.780,00 | ¥1.796,00 | ¥1.736,00 | 82,50K |
| 2026-06-01 | ¥1.787,00 | -4,28 % | ¥1.827,00 | ¥1.827,00 | ¥1.718,00 | 162,50K |
| 2026-05-29 | ¥1.867,00 | +0,70 % | ¥1.860,00 | ¥1.917,00 | ¥1.860,00 | 91,10K |
| 2026-05-28 | ¥1.854,00 | +0,60 % | ¥1.830,00 | ¥1.866,00 | ¥1.820,00 | 91,90K |
| 2026-05-27 | ¥1.843,00 | +2,39 % | ¥1.787,00 | ¥1.850,00 | ¥1.766,00 | 94,40K |
| 2026-05-26 | ¥1.800,00 | +1,52 % | ¥1.773,00 | ¥1.811,00 | ¥1.760,00 | 49,20K |
| 2026-05-25 | ¥1.773,00 | -1,39 % | ¥1.799,00 | ¥1.819,00 | ¥1.762,00 | 76,00K |