Japan M&A Solution Incorporated 9236
TSE · Japan · Finanzen
¥1.489,00+27,00 (+1,85 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥1.462,00 | -0,41 % | ¥1.449,00 | ¥1.481,00 | ¥1.449,00 | 1,10K |
| 2026-09-29 | ¥1.468,00 | +2,66 % | ¥1.432,00 | ¥1.472,00 | ¥1.432,00 | 2,50K |
| 2026-09-28 | ¥1.430,00 | -2,59 % | ¥1.476,00 | ¥1.476,00 | ¥1.411,00 | 3,30K |
| 2026-09-25 | ¥1.468,00 | -1,74 % | ¥1.499,00 | ¥1.544,00 | ¥1.451,00 | 10,80K |
| 2026-09-24 | ¥1.494,00 | +7,87 % | ¥1.390,00 | ¥1.495,00 | ¥1.390,00 | 14,50K |
| 2026-09-18 | ¥1.385,00 | -0,22 % | ¥1.388,00 | ¥1.388,00 | ¥1.337,00 | 4,70K |
| 2026-09-17 | ¥1.388,00 | +0,51 % | ¥1.381,00 | ¥1.410,00 | ¥1.372,00 | 2,30K |
| 2026-09-16 | ¥1.381,00 | +7,72 % | ¥1.320,00 | ¥1.433,00 | ¥1.320,00 | 19,10K |
| 2026-09-15 | ¥1.282,00 | -3,25 % | ¥1.305,00 | ¥1.305,00 | ¥1.273,00 | 2,70K |
| 2026-09-14 | ¥1.325,00 | -6,76 % | ¥1.301,00 | ¥1.387,00 | ¥1.256,00 | 6,50K |
| 2026-09-11 | ¥1.421,00 | +0,07 % | ¥1.395,00 | ¥1.437,00 | ¥1.387,00 | 7,60K |
| 2026-09-10 | ¥1.420,00 | +3,57 % | ¥1.365,00 | ¥1.420,00 | ¥1.350,00 | 6,60K |
| 2026-09-09 | ¥1.371,00 | -3,45 % | ¥1.390,00 | ¥1.390,00 | ¥1.363,00 | 4,30K |
| 2026-09-08 | ¥1.420,00 | -1,11 % | ¥1.435,00 | ¥1.435,00 | ¥1.420,00 | 1,10K |
| 2026-09-07 | ¥1.436,00 | +2,28 % | ¥1.405,00 | ¥1.436,00 | ¥1.382,00 | 4,40K |
| 2026-09-04 | ¥1.404,00 | 0,00 % | ¥1.433,00 | ¥1.433,00 | ¥1.404,00 | 600 |
| 2026-09-03 | ¥1.404,00 | -1,13 % | ¥1.402,00 | ¥1.419,00 | ¥1.402,00 | 1,50K |
| 2026-09-02 | ¥1.420,00 | 0,00 % | ¥1.430,00 | ¥1.430,00 | ¥1.400,00 | 1,40K |
| 2026-09-01 | ¥1.420,00 | -1,59 % | ¥1.416,00 | ¥1.420,00 | ¥1.409,00 | 1,50K |
| 2026-08-31 | ¥1.443,00 | +3,00 % | ¥1.426,00 | ¥1.443,00 | ¥1.415,00 | 5,20K |
| 2026-08-28 | ¥1.401,00 | -2,51 % | ¥1.444,00 | ¥1.444,00 | ¥1.401,00 | 9,30K |
| 2026-08-27 | ¥1.437,00 | +16,55 % | ¥1.280,00 | ¥1.437,00 | ¥1.280,00 | 23,10K |
| 2026-08-26 | ¥1.233,00 | -4,64 % | ¥1.233,00 | ¥1.233,00 | ¥1.233,00 | 100 |
| 2026-08-25 | ¥1.293,00 | -0,54 % | ¥1.240,00 | ¥1.293,00 | ¥1.230,00 | 600 |
| 2026-08-24 | ¥1.300,00 | +0,08 % | ¥1.300,00 | ¥1.320,00 | ¥1.300,00 | 800 |
| 2026-08-21 | ¥1.299,00 | +0,39 % | ¥1.295,00 | ¥1.299,00 | ¥1.294,00 | 1,90K |
| 2026-08-20 | ¥1.294,00 | +0,86 % | ¥1.270,00 | ¥1.299,00 | ¥1.269,00 | 2,90K |
| 2026-08-19 | ¥1.283,00 | -4,61 % | ¥1.324,00 | ¥1.335,00 | ¥1.279,00 | 2,00K |
| 2026-08-18 | ¥1.345,00 | -0,30 % | ¥1.349,00 | ¥1.349,00 | ¥1.344,00 | 1,20K |
| 2026-08-17 | ¥1.349,00 | +3,45 % | ¥1.334,00 | ¥1.349,00 | ¥1.256,00 | 4,50K |
| 2026-08-14 | ¥1.304,00 | +3,57 % | ¥1.289,00 | ¥1.344,00 | ¥1.289,00 | 3,60K |
| 2026-08-13 | ¥1.259,00 | -0,08 % | ¥1.259,00 | ¥1.259,00 | ¥1.259,00 | 100 |
| 2026-08-12 | ¥1.260,00 | +4,13 % | ¥1.210,00 | ¥1.260,00 | ¥1.210,00 | 2,30K |
| 2026-08-10 | ¥1.210,00 | +3,24 % | ¥1.172,00 | ¥1.233,00 | ¥1.172,00 | 3,80K |
| 2026-08-07 | ¥1.172,00 | +0,69 % | ¥1.137,00 | ¥1.206,00 | ¥1.090,00 | 3,80K |
| 2026-08-06 | ¥1.164,00 | -2,43 % | ¥1.163,00 | ¥1.176,00 | ¥1.163,00 | 600 |
| 2026-08-05 | ¥1.193,00 | +3,02 % | ¥1.165,00 | ¥1.215,00 | ¥1.165,00 | 3,70K |
| 2026-08-04 | ¥1.158,00 | -8,24 % | ¥1.279,00 | ¥1.279,00 | ¥1.158,00 | 8,00K |
| 2026-08-03 | ¥1.262,00 | +2,19 % | ¥1.246,00 | ¥1.316,00 | ¥1.236,00 | 5,40K |
| 2026-07-31 | ¥1.235,00 | +3,96 % | ¥1.199,00 | ¥1.246,00 | ¥1.188,00 | 10,60K |
| 2026-07-30 | ¥1.188,00 | +3,30 % | ¥1.127,00 | ¥1.188,00 | ¥1.127,00 | 7,10K |
| 2026-07-29 | ¥1.150,00 | +6,19 % | ¥1.091,00 | ¥1.160,00 | ¥1.085,00 | 8,60K |
| 2026-07-28 | ¥1.083,00 | 0,00 % | ¥1.083,00 | ¥1.088,00 | ¥1.065,00 | 700 |
| 2026-07-27 | ¥1.083,00 | +0,28 % | ¥1.080,00 | ¥1.109,00 | ¥1.080,00 | 4,50K |
| 2026-07-24 | ¥1.080,00 | +2,66 % | ¥1.082,00 | ¥1.084,00 | ¥1.080,00 | 900 |
| 2026-07-23 | ¥1.052,00 | -0,38 % | ¥1.085,00 | ¥1.089,00 | ¥1.040,00 | 2,20K |
| 2026-07-22 | ¥1.056,00 | -3,12 % | ¥1.060,00 | ¥1.087,00 | ¥1.030,00 | 3,30K |
| 2026-07-21 | ¥1.090,00 | +6,34 % | ¥1.049,00 | ¥1.090,00 | ¥1.025,00 | 8,80K |
| 2026-07-17 | ¥1.025,00 | -1,44 % | ¥1.020,00 | ¥1.038,00 | ¥1.010,00 | 3,90K |
| 2026-07-16 | ¥1.040,00 | +1,36 % | ¥1.024,00 | ¥1.040,00 | ¥1.024,00 | 1,30K |
| 2026-07-15 | ¥1.026,00 | +0,10 % | ¥1.047,00 | ¥1.047,00 | ¥1.026,00 | 3,50K |
| 2026-07-14 | ¥1.025,00 | +0,29 % | ¥1.022,00 | ¥1.038,00 | ¥1.022,00 | 600 |
| 2026-07-13 | ¥1.022,00 | -0,39 % | ¥1.022,00 | ¥1.047,00 | ¥1.021,00 | 2,50K |
| 2026-07-10 | ¥1.026,00 | +0,10 % | ¥1.022,00 | ¥1.033,00 | ¥1.013,00 | 2,10K |
| 2026-07-09 | ¥1.025,00 | -0,10 % | ¥1.026,00 | ¥1.026,00 | ¥1.013,00 | 500 |
| 2026-07-08 | ¥1.026,00 | -2,01 % | ¥1.040,00 | ¥1.040,00 | ¥1.004,00 | 2,40K |
| 2026-07-07 | ¥1.047,00 | +1,65 % | ¥1.047,00 | ¥1.047,00 | ¥1.032,00 | 3,70K |
| 2026-07-06 | ¥1.030,00 | +0,49 % | ¥1.021,00 | ¥1.045,00 | ¥1.001,00 | 4,20K |
| 2026-07-03 | ¥1.025,00 | +2,40 % | ¥1.001,00 | ¥1.025,00 | ¥1.001,00 | 1,50K |
| 2026-07-02 | ¥1.001,00 | +0,50 % | ¥1.007,00 | ¥1.008,00 | ¥1.001,00 | 800 |
| 2026-07-01 | ¥996,00 | -0,60 % | ¥1.005,00 | ¥1.005,00 | ¥996,00 | 1,20K |
| 2026-06-30 | ¥1.002,00 | -0,99 % | ¥1.022,00 | ¥1.022,00 | ¥985,00 | 11,20K |
| 2026-06-29 | ¥1.012,00 | -0,30 % | ¥1.045,00 | ¥1.045,00 | ¥1.012,00 | 400 |
| 2026-06-26 | ¥1.015,00 | -3,33 % | ¥1.055,00 | ¥1.055,00 | ¥996,00 | 3,00K |
| 2026-06-25 | ¥1.050,00 | -0,19 % | ¥1.075,00 | ¥1.075,00 | ¥1.049,00 | 1,50K |
| 2026-06-24 | ¥1.052,00 | +3,54 % | ¥1.011,00 | ¥1.090,00 | ¥1.010,00 | 7,50K |
| 2026-06-23 | ¥1.016,00 | +1,20 % | ¥1.012,00 | ¥1.027,00 | ¥1.003,00 | 3,50K |
| 2026-06-22 | ¥1.004,00 | +0,40 % | ¥1.003,00 | ¥1.010,00 | ¥998,00 | 3,60K |
| 2026-06-19 | ¥1.000,00 | -3,29 % | ¥1.034,00 | ¥1.040,00 | ¥999,00 | 7,70K |
| 2026-06-18 | ¥1.034,00 | -2,91 % | ¥1.084,00 | ¥1.084,00 | ¥1.025,00 | 5,40K |
| 2026-06-17 | ¥1.065,00 | +8,78 % | ¥981,00 | ¥1.065,00 | ¥981,00 | 16,10K |
| 2026-06-16 | ¥979,00 | -2,49 % | ¥1.003,00 | ¥1.007,00 | ¥975,00 | 10,10K |
| 2026-06-15 | ¥1.004,00 | -9,06 % | ¥1.100,00 | ¥1.137,00 | ¥1.004,00 | 56,90K |
| 2026-06-12 | ¥1.104,00 | +15,72 % | ¥1.104,00 | ¥1.104,00 | ¥1.104,00 | 45,90K |
| 2026-06-11 | ¥954,00 | -0,93 % | ¥964,00 | ¥964,00 | ¥934,00 | 6,60K |
| 2026-06-10 | ¥963,00 | +0,31 % | ¥960,00 | ¥963,00 | ¥946,00 | 2,70K |
| 2026-06-09 | ¥960,00 | +0,52 % | ¥966,00 | ¥967,00 | ¥942,00 | 2,50K |
| 2026-06-08 | ¥955,00 | -3,44 % | ¥976,00 | ¥976,00 | ¥947,00 | 10,20K |
| 2026-06-05 | ¥989,00 | +0,92 % | ¥981,00 | ¥991,00 | ¥981,00 | 800 |
| 2026-06-04 | ¥980,00 | -0,61 % | ¥977,00 | ¥982,00 | ¥977,00 | 1,40K |
| 2026-06-03 | ¥986,00 | -3,62 % | ¥1.012,00 | ¥1.012,00 | ¥971,00 | 16,90K |
| 2026-06-02 | ¥1.023,00 | +1,09 % | ¥1.012,00 | ¥1.023,00 | ¥994,00 | 7,70K |
| 2026-06-01 | ¥1.012,00 | -14,60 % | ¥1.185,00 | ¥1.185,00 | ¥990,00 | 37,40K |
| 2026-05-29 | ¥1.185,00 | -1,58 % | ¥1.185,00 | ¥1.185,00 | ¥1.185,00 | 100 |
| 2026-05-28 | ¥1.204,00 | -1,23 % | ¥1.259,00 | ¥1.274,00 | ¥1.150,00 | 6,40K |
| 2026-05-27 | ¥1.219,00 | +0,16 % | ¥1.212,00 | ¥1.235,00 | ¥1.212,00 | 800 |
| 2026-05-26 | ¥1.217,00 | +1,76 % | ¥1.216,00 | ¥1.251,00 | ¥1.191,00 | 2,70K |
| 2026-05-25 | ¥1.196,00 | +0,93 % | ¥1.185,00 | ¥1.196,00 | ¥1.185,00 | 200 |
| 2026-05-22 | ¥1.185,00 | -0,59 % | ¥1.191,00 | ¥1.221,00 | ¥1.185,00 | 1,00K |
| 2026-05-21 | ¥1.192,00 | -3,09 % | ¥1.248,00 | ¥1.248,00 | ¥1.192,00 | 1,70K |