Value Creation Co., Ltd 9238
TSE · Japan · Kommerzielle Dienstleistungen
¥354,00-2,00 (-0,56 %)
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 | ¥354,00 | -0,56 % | ¥355,00 | ¥355,00 | ¥354,00 | 600 |
| 2026-10-01 | ¥356,00 | -0,84 % | ¥356,00 | ¥361,00 | ¥354,00 | 1,80K |
| 2026-09-30 | ¥359,00 | +1,13 % | ¥363,00 | ¥363,00 | ¥358,00 | 3,70K |
| 2026-09-29 | ¥355,00 | -0,56 % | ¥359,00 | ¥363,00 | ¥355,00 | 4,70K |
| 2026-09-28 | ¥357,00 | -0,83 % | ¥357,00 | ¥359,00 | ¥356,00 | 3,40K |
| 2026-09-25 | ¥360,00 | -0,28 % | ¥361,00 | ¥361,00 | ¥360,00 | 700 |
| 2026-09-24 | ¥361,00 | -0,28 % | ¥361,00 | ¥361,00 | ¥356,00 | 2,80K |
| 2026-09-18 | ¥362,00 | -0,28 % | ¥363,00 | ¥363,00 | ¥350,00 | 12,50K |
| 2026-09-17 | ¥363,00 | -1,36 % | ¥367,00 | ¥371,00 | ¥361,00 | 4,90K |
| 2026-09-16 | ¥368,00 | -0,54 % | ¥370,00 | ¥371,00 | ¥367,00 | 5,90K |
| 2026-09-15 | ¥370,00 | -0,27 % | ¥371,00 | ¥371,00 | ¥365,00 | 5,20K |
| 2026-09-14 | ¥371,00 | -0,27 % | ¥372,00 | ¥373,00 | ¥370,00 | 3,40K |
| 2026-09-11 | ¥372,00 | -0,27 % | ¥374,00 | ¥375,00 | ¥372,00 | 5,40K |
| 2026-09-10 | ¥373,00 | -0,53 % | ¥370,00 | ¥375,00 | ¥370,00 | 1,30K |
| 2026-09-09 | ¥375,00 | +0,27 % | ¥372,00 | ¥377,00 | ¥372,00 | 2,80K |
| 2026-09-08 | ¥374,00 | -2,86 % | ¥384,00 | ¥384,00 | ¥366,00 | 12,50K |
| 2026-09-07 | ¥385,00 | 0,00 % | ¥385,00 | ¥388,00 | ¥385,00 | 2,20K |
| 2026-09-04 | ¥385,00 | +0,26 % | ¥384,00 | ¥390,00 | ¥384,00 | 7,20K |
| 2026-09-03 | ¥384,00 | -1,03 % | ¥388,00 | ¥390,00 | ¥384,00 | 3,10K |
| 2026-09-02 | ¥388,00 | 0,00 % | ¥388,00 | ¥390,00 | ¥386,00 | 2,90K |
| 2026-09-01 | ¥388,00 | -0,77 % | ¥395,00 | ¥396,00 | ¥388,00 | 4,10K |
| 2026-08-31 | ¥391,00 | +0,77 % | ¥383,00 | ¥394,00 | ¥381,00 | 5,30K |
| 2026-08-28 | ¥388,00 | -1,02 % | ¥400,00 | ¥400,00 | ¥381,00 | 7,20K |
| 2026-08-27 | ¥392,00 | -0,25 % | ¥393,00 | ¥393,00 | ¥385,00 | 8,60K |
| 2026-08-26 | ¥393,00 | 0,00 % | ¥390,00 | ¥395,00 | ¥390,00 | 3,10K |
| 2026-08-25 | ¥393,00 | -0,51 % | ¥394,00 | ¥398,00 | ¥385,00 | 7,20K |
| 2026-08-24 | ¥395,00 | +1,02 % | ¥383,00 | ¥397,00 | ¥383,00 | 4,10K |
| 2026-08-21 | ¥391,00 | +1,82 % | ¥383,00 | ¥400,00 | ¥383,00 | 5,70K |
| 2026-08-20 | ¥384,00 | +0,52 % | ¥387,00 | ¥400,00 | ¥382,00 | 17,40K |
| 2026-08-19 | ¥382,00 | -4,74 % | ¥395,00 | ¥397,00 | ¥382,00 | 15,30K |
| 2026-08-18 | ¥401,00 | -1,47 % | ¥402,00 | ¥403,00 | ¥399,00 | 4,90K |
| 2026-08-17 | ¥407,00 | +0,49 % | ¥402,00 | ¥410,00 | ¥402,00 | 4,50K |
| 2026-08-14 | ¥405,00 | -0,98 % | ¥409,00 | ¥409,00 | ¥390,00 | 14,40K |
| 2026-08-13 | ¥409,00 | +2,51 % | ¥400,00 | ¥450,00 | ¥400,00 | 35,80K |
| 2026-08-12 | ¥399,00 | +2,31 % | ¥388,00 | ¥400,00 | ¥386,00 | 5,50K |
| 2026-08-10 | ¥390,00 | -0,76 % | ¥391,00 | ¥394,00 | ¥388,00 | 8,80K |
| 2026-08-07 | ¥393,00 | -2,48 % | ¥399,00 | ¥401,00 | ¥391,00 | 19,40K |
| 2026-08-06 | ¥403,00 | -6,28 % | ¥424,00 | ¥424,00 | ¥402,00 | 22,40K |
| 2026-08-05 | ¥430,00 | +1,65 % | ¥400,00 | ¥466,00 | ¥399,00 | 82,10K |
| 2026-08-04 | ¥423,00 | -0,47 % | ¥417,00 | ¥445,00 | ¥417,00 | 11,90K |
| 2026-08-03 | ¥425,00 | 0,00 % | ¥417,00 | ¥425,00 | ¥416,00 | 11,00K |
| 2026-07-31 | ¥425,00 | +10,68 % | ¥385,00 | ¥432,00 | ¥385,00 | 42,30K |
| 2026-07-30 | ¥384,00 | -1,79 % | ¥391,00 | ¥402,00 | ¥384,00 | 9,90K |
| 2026-07-29 | ¥391,00 | -2,49 % | ¥408,00 | ¥408,00 | ¥390,00 | 15,20K |
| 2026-07-28 | ¥401,00 | -2,20 % | ¥402,00 | ¥406,00 | ¥392,00 | 20,40K |
| 2026-07-27 | ¥410,00 | -4,43 % | ¥429,00 | ¥429,00 | ¥407,00 | 24,20K |
| 2026-07-24 | ¥429,00 | -10,25 % | ¥465,00 | ¥474,00 | ¥420,00 | 127,40K |
| 2026-07-23 | ¥478,00 | +4,60 % | ¥455,00 | ¥528,00 | ¥436,00 | 418,90K |
| 2026-07-22 | ¥457,00 | -3,18 % | ¥440,00 | ¥515,00 | ¥430,00 | 410,20K |
| 2026-07-21 | ¥472,00 | +20,41 % | ¥397,00 | ¥472,00 | ¥394,00 | 138,70K |
| 2026-07-17 | ¥392,00 | -13,66 % | ¥450,00 | ¥454,00 | ¥392,00 | 107,40K |
| 2026-07-16 | ¥454,00 | +21,39 % | ¥380,00 | ¥454,00 | ¥380,00 | 78,00K |
| 2026-07-15 | ¥374,00 | -6,03 % | ¥399,00 | ¥399,00 | ¥374,00 | 8,20K |
| 2026-07-14 | ¥398,00 | +1,53 % | ¥395,00 | ¥398,00 | ¥390,00 | 5,80K |
| 2026-07-13 | ¥392,00 | -1,01 % | ¥395,00 | ¥395,00 | ¥387,00 | 2,70K |
| 2026-07-10 | ¥396,00 | +1,28 % | ¥385,00 | ¥405,00 | ¥385,00 | 14,30K |
| 2026-07-09 | ¥391,00 | +1,56 % | ¥381,00 | ¥393,00 | ¥381,00 | 2,60K |
| 2026-07-08 | ¥385,00 | -1,03 % | ¥389,00 | ¥389,00 | ¥380,00 | 2,20K |
| 2026-07-07 | ¥389,00 | -1,52 % | ¥390,00 | ¥390,00 | ¥389,00 | 500 |
| 2026-07-06 | ¥395,00 | +1,80 % | ¥385,00 | ¥396,00 | ¥385,00 | 5,70K |
| 2026-07-03 | ¥388,00 | +1,31 % | ¥380,00 | ¥388,00 | ¥380,00 | 2,80K |
| 2026-07-02 | ¥383,00 | +0,79 % | ¥375,00 | ¥388,00 | ¥375,00 | 4,50K |
| 2026-07-01 | ¥380,00 | +1,60 % | ¥375,00 | ¥380,00 | ¥375,00 | 1,50K |
| 2026-06-30 | ¥374,00 | -0,27 % | ¥378,00 | ¥379,00 | ¥374,00 | 4,20K |
| 2026-06-29 | ¥375,00 | -2,09 % | ¥375,00 | ¥383,00 | ¥365,00 | 2,90K |
| 2026-06-26 | ¥383,00 | +2,68 % | ¥375,00 | ¥398,00 | ¥375,00 | 5,50K |
| 2026-06-25 | ¥373,00 | -3,12 % | ¥385,00 | ¥385,00 | ¥372,00 | 1,20K |
| 2026-06-24 | ¥385,00 | +1,05 % | ¥373,00 | ¥389,00 | ¥367,00 | 9,50K |
| 2026-06-23 | ¥381,00 | -1,80 % | ¥380,00 | ¥381,00 | ¥365,00 | 6,80K |
| 2026-06-22 | ¥388,00 | +0,78 % | ¥377,00 | ¥388,00 | ¥376,00 | 2,80K |
| 2026-06-19 | ¥385,00 | -2,04 % | ¥385,00 | ¥388,00 | ¥373,00 | 7,00K |
| 2026-06-18 | ¥393,00 | -0,51 % | ¥395,00 | ¥398,00 | ¥381,00 | 5,80K |
| 2026-06-17 | ¥395,00 | +0,25 % | ¥399,00 | ¥399,00 | ¥394,00 | 12,00K |
| 2026-06-16 | ¥394,00 | -1,50 % | ¥398,00 | ¥398,00 | ¥381,00 | 3,90K |
| 2026-06-15 | ¥400,00 | +2,56 % | ¥390,00 | ¥408,00 | ¥370,00 | 24,80K |
| 2026-06-12 | ¥390,00 | -6,70 % | ¥418,00 | ¥418,00 | ¥390,00 | 7,50K |
| 2026-06-11 | ¥418,00 | -6,70 % | ¥448,00 | ¥448,00 | ¥417,00 | 5,80K |
| 2026-06-10 | ¥448,00 | -0,88 % | ¥452,00 | ¥452,00 | ¥418,00 | 5,40K |
| 2026-06-09 | ¥452,00 | -3,62 % | ¥468,00 | ¥468,00 | ¥451,00 | 6,90K |
| 2026-06-08 | ¥469,00 | -3,89 % | ¥468,00 | ¥484,00 | ¥468,00 | 6,20K |
| 2026-06-05 | ¥488,00 | +1,04 % | ¥484,00 | ¥489,00 | ¥484,00 | 1,40K |
| 2026-06-04 | ¥483,00 | +0,42 % | ¥480,00 | ¥483,00 | ¥474,00 | 4,90K |
| 2026-06-03 | ¥481,00 | -0,62 % | ¥482,00 | ¥487,00 | ¥478,00 | 8,00K |
| 2026-06-02 | ¥484,00 | -3,01 % | ¥499,00 | ¥499,00 | ¥482,00 | 8,30K |
| 2026-06-01 | ¥499,00 | -7,76 % | ¥531,00 | ¥531,00 | ¥496,00 | 13,20K |
| 2026-05-29 | ¥541,00 | -2,52 % | ¥564,00 | ¥564,00 | ¥541,00 | 7,20K |
| 2026-05-28 | ¥555,00 | -1,25 % | ¥567,00 | ¥567,00 | ¥551,00 | 5,80K |
| 2026-05-27 | ¥562,00 | -0,35 % | ¥564,00 | ¥564,00 | ¥555,00 | 2,30K |
| 2026-05-26 | ¥564,00 | -1,91 % | ¥566,00 | ¥575,00 | ¥564,00 | 4,20K |
| 2026-05-25 | ¥575,00 | -2,04 % | ¥585,00 | ¥585,00 | ¥568,00 | 3,60K |