Valuence Holdings, Inc. 9270
TSE · Japan · Einzelhandel
¥1.841,00-49,00 (-2,59 %)
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 | ¥1.841,00 | -2,59 % | ¥1.884,00 | ¥1.885,00 | ¥1.839,00 | 37,60K |
| 2026-10-01 | ¥1.890,00 | -1,36 % | ¥1.916,00 | ¥1.920,00 | ¥1.887,00 | 25,90K |
| 2026-09-30 | ¥1.916,00 | +1,70 % | ¥1.900,00 | ¥1.921,00 | ¥1.855,00 | 45,70K |
| 2026-09-29 | ¥1.884,00 | -2,38 % | ¥1.921,00 | ¥1.921,00 | ¥1.852,00 | 69,40K |
| 2026-09-28 | ¥1.930,00 | -1,28 % | ¥1.955,00 | ¥1.969,00 | ¥1.930,00 | 29,00K |
| 2026-09-25 | ¥1.955,00 | -1,91 % | ¥1.980,00 | ¥1.997,00 | ¥1.946,00 | 41,70K |
| 2026-09-24 | ¥1.993,00 | +1,01 % | ¥1.975,00 | ¥2.009,00 | ¥1.952,00 | 52,10K |
| 2026-09-18 | ¥1.973,00 | +1,81 % | ¥1.978,00 | ¥1.998,00 | ¥1.959,00 | 31,10K |
| 2026-09-17 | ¥1.938,00 | -2,76 % | ¥2.045,00 | ¥2.050,00 | ¥1.937,00 | 53,30K |
| 2026-09-16 | ¥1.993,00 | -0,40 % | ¥2.012,00 | ¥2.026,00 | ¥1.993,00 | 29,30K |
| 2026-09-15 | ¥2.001,00 | +0,86 % | ¥1.980,00 | ¥2.014,00 | ¥1.977,00 | 35,10K |
| 2026-09-14 | ¥1.984,00 | +0,66 % | ¥1.931,00 | ¥1.996,00 | ¥1.930,00 | 25,00K |
| 2026-09-11 | ¥1.971,00 | +0,46 % | ¥1.905,00 | ¥1.999,00 | ¥1.899,00 | 56,10K |
| 2026-09-10 | ¥1.962,00 | -1,26 % | ¥1.975,00 | ¥1.980,00 | ¥1.945,00 | 34,30K |
| 2026-09-09 | ¥1.987,00 | -1,29 % | ¥2.011,00 | ¥2.011,00 | ¥1.965,00 | 45,70K |
| 2026-09-08 | ¥2.013,00 | -1,08 % | ¥2.030,00 | ¥2.051,00 | ¥2.006,00 | 29,70K |
| 2026-09-07 | ¥2.035,00 | -0,97 % | ¥2.059,00 | ¥2.059,00 | ¥2.006,00 | 29,70K |
| 2026-09-04 | ¥2.055,00 | +2,85 % | ¥2.022,00 | ¥2.068,00 | ¥2.021,00 | 84,80K |
| 2026-09-03 | ¥1.998,00 | -0,10 % | ¥2.004,00 | ¥2.031,00 | ¥1.976,00 | 39,90K |
| 2026-09-02 | ¥2.000,00 | -5,30 % | ¥2.075,00 | ¥2.075,00 | ¥1.991,00 | 69,70K |
| 2026-09-01 | ¥2.112,00 | +1,39 % | ¥2.069,00 | ¥2.144,00 | ¥2.051,00 | 69,40K |
| 2026-08-31 | ¥2.083,00 | +2,26 % | ¥2.069,00 | ¥2.107,00 | ¥2.026,00 | 48,90K |
| 2026-08-28 | ¥2.037,00 | +0,44 % | ¥2.023,00 | ¥2.067,00 | ¥2.010,00 | 57,50K |
| 2026-08-27 | ¥2.028,00 | -2,50 % | ¥2.080,00 | ¥2.096,00 | ¥2.023,00 | 123,30K |
| 2026-08-26 | ¥2.080,00 | -0,38 % | ¥2.110,00 | ¥2.140,00 | ¥2.080,00 | 47,90K |
| 2026-08-25 | ¥2.088,00 | -2,06 % | ¥2.160,00 | ¥2.160,00 | ¥2.080,00 | 76,90K |
| 2026-08-24 | ¥2.132,00 | -0,33 % | ¥2.157,00 | ¥2.214,00 | ¥2.125,00 | 104,30K |
| 2026-08-21 | ¥2.139,00 | -0,47 % | ¥2.140,00 | ¥2.179,00 | ¥2.092,00 | 82,50K |
| 2026-08-20 | ¥2.149,00 | +6,44 % | ¥2.041,00 | ¥2.151,00 | ¥2.041,00 | 61,00K |
| 2026-08-19 | ¥2.019,00 | +0,20 % | ¥2.000,00 | ¥2.039,00 | ¥1.986,00 | 69,00K |
| 2026-08-18 | ¥2.015,00 | -4,28 % | ¥2.105,00 | ¥2.105,00 | ¥2.015,00 | 55,20K |
| 2026-08-17 | ¥2.105,00 | +2,23 % | ¥2.077,00 | ¥2.109,00 | ¥2.058,00 | 76,80K |
| 2026-08-14 | ¥2.059,00 | +1,63 % | ¥2.028,00 | ¥2.079,00 | ¥2.009,00 | 46,70K |
| 2026-08-13 | ¥2.026,00 | +1,71 % | ¥2.000,00 | ¥2.049,00 | ¥2.000,00 | 47,60K |
| 2026-08-12 | ¥1.992,00 | -0,10 % | ¥1.979,00 | ¥2.031,00 | ¥1.979,00 | 30,60K |
| 2026-08-10 | ¥1.994,00 | +0,66 % | ¥1.951,00 | ¥2.050,00 | ¥1.920,00 | 71,30K |
| 2026-08-07 | ¥1.981,00 | +1,07 % | ¥2.000,00 | ¥2.022,00 | ¥1.965,00 | 47,20K |
| 2026-08-06 | ¥1.960,00 | -0,56 % | ¥1.991,00 | ¥2.000,00 | ¥1.947,00 | 61,00K |
| 2026-08-05 | ¥1.971,00 | +3,85 % | ¥1.917,00 | ¥1.981,00 | ¥1.904,00 | 58,00K |
| 2026-08-04 | ¥1.898,00 | +2,21 % | ¥1.859,00 | ¥1.903,00 | ¥1.850,00 | 50,10K |
| 2026-08-03 | ¥1.857,00 | +0,92 % | ¥1.850,00 | ¥1.864,00 | ¥1.812,00 | 50,50K |
| 2026-07-31 | ¥1.840,00 | -2,39 % | ¥1.890,00 | ¥1.895,00 | ¥1.839,00 | 72,10K |
| 2026-07-30 | ¥1.885,00 | +2,56 % | ¥1.979,00 | ¥2.009,00 | ¥1.864,00 | 151,70K |
| 2026-07-29 | ¥1.838,00 | 0,00 % | ¥1.878,00 | ¥1.885,00 | ¥1.804,00 | 79,50K |
| 2026-07-28 | ¥1.838,00 | -3,72 % | ¥1.909,00 | ¥1.928,00 | ¥1.820,00 | 92,60K |
| 2026-07-27 | ¥1.909,00 | -0,42 % | ¥1.919,00 | ¥1.944,00 | ¥1.863,00 | 66,80K |
| 2026-07-24 | ¥1.917,00 | -2,74 % | ¥1.956,00 | ¥1.956,00 | ¥1.891,00 | 113,60K |
| 2026-07-23 | ¥1.971,00 | -2,57 % | ¥2.044,00 | ¥2.044,00 | ¥1.971,00 | 131,10K |
| 2026-07-22 | ¥2.023,00 | -3,62 % | ¥2.080,00 | ¥2.140,00 | ¥2.011,00 | 124,90K |
| 2026-07-21 | ¥2.099,00 | +2,99 % | ¥2.040,00 | ¥2.183,00 | ¥2.006,00 | 153,80K |
| 2026-07-17 | ¥2.038,00 | +1,60 % | ¥1.990,00 | ¥2.044,00 | ¥1.979,00 | 86,50K |
| 2026-07-16 | ¥2.006,00 | -4,25 % | ¥2.108,00 | ¥2.144,00 | ¥2.001,00 | 104,00K |
| 2026-07-15 | ¥2.095,00 | -3,46 % | ¥2.176,00 | ¥2.242,00 | ¥2.084,00 | 166,20K |
| 2026-07-14 | ¥2.170,00 | +10,04 % | ¥1.932,00 | ¥2.197,00 | ¥1.920,00 | 295,00K |
| 2026-07-13 | ¥1.972,00 | +1,13 % | ¥2.100,00 | ¥2.160,00 | ¥1.935,00 | 471,70K |
| 2026-07-10 | ¥1.950,00 | -8,62 % | ¥2.155,00 | ¥2.155,00 | ¥1.922,00 | 438,00K |
| 2026-07-09 | ¥2.134,00 | -1,16 % | ¥2.165,00 | ¥2.170,00 | ¥2.112,00 | 77,30K |
| 2026-07-08 | ¥2.159,00 | -1,64 % | ¥2.181,00 | ¥2.217,00 | ¥2.150,00 | 83,00K |
| 2026-07-07 | ¥2.195,00 | -2,27 % | ¥2.255,00 | ¥2.261,00 | ¥2.187,00 | 61,80K |
| 2026-07-06 | ¥2.246,00 | +2,74 % | ¥2.236,00 | ¥2.312,00 | ¥2.183,00 | 81,30K |
| 2026-07-03 | ¥2.186,00 | +1,49 % | ¥2.156,00 | ¥2.200,00 | ¥2.137,00 | 34,20K |
| 2026-07-02 | ¥2.154,00 | +0,98 % | ¥2.134,00 | ¥2.175,00 | ¥2.100,00 | 55,80K |
| 2026-07-01 | ¥2.133,00 | -3,00 % | ¥2.201,00 | ¥2.202,00 | ¥2.125,00 | 78,50K |
| 2026-06-30 | ¥2.199,00 | -0,90 % | ¥2.219,00 | ¥2.220,00 | ¥2.160,00 | 33,50K |
| 2026-06-29 | ¥2.219,00 | +1,93 % | ¥2.190,00 | ¥2.219,00 | ¥2.161,00 | 44,70K |
| 2026-06-26 | ¥2.177,00 | -4,89 % | ¥2.273,00 | ¥2.295,00 | ¥2.159,00 | 113,20K |
| 2026-06-25 | ¥2.289,00 | -1,12 % | ¥2.312,00 | ¥2.320,00 | ¥2.251,00 | 46,70K |
| 2026-06-24 | ¥2.315,00 | +0,43 % | ¥2.310,00 | ¥2.353,00 | ¥2.290,00 | 26,80K |
| 2026-06-23 | ¥2.305,00 | -1,91 % | ¥2.375,00 | ¥2.393,00 | ¥2.304,00 | 28,30K |
| 2026-06-22 | ¥2.350,00 | -0,38 % | ¥2.359,00 | ¥2.381,00 | ¥2.290,00 | 33,20K |
| 2026-06-19 | ¥2.359,00 | +0,51 % | ¥2.312,00 | ¥2.359,00 | ¥2.291,00 | 30,00K |
| 2026-06-18 | ¥2.347,00 | -1,22 % | ¥2.366,00 | ¥2.390,00 | ¥2.318,00 | 42,50K |
| 2026-06-17 | ¥2.376,00 | -0,17 % | ¥2.350,00 | ¥2.421,00 | ¥2.325,00 | 29,50K |
| 2026-06-16 | ¥2.380,00 | -0,75 % | ¥2.348,00 | ¥2.431,00 | ¥2.318,00 | 29,20K |
| 2026-06-15 | ¥2.398,00 | -1,28 % | ¥2.450,00 | ¥2.472,00 | ¥2.283,00 | 68,70K |
| 2026-06-12 | ¥2.429,00 | -0,70 % | ¥2.466,00 | ¥2.466,00 | ¥2.382,00 | 39,30K |
| 2026-06-11 | ¥2.446,00 | +0,62 % | ¥2.381,00 | ¥2.450,00 | ¥2.363,00 | 42,70K |
| 2026-06-10 | ¥2.431,00 | -1,14 % | ¥2.450,00 | ¥2.471,00 | ¥2.389,00 | 37,00K |
| 2026-06-09 | ¥2.459,00 | +2,80 % | ¥2.392,00 | ¥2.497,00 | ¥2.392,00 | 33,50K |
| 2026-06-08 | ¥2.392,00 | -0,62 % | ¥2.307,00 | ¥2.402,00 | ¥2.295,00 | 42,40K |
| 2026-06-05 | ¥2.407,00 | +0,33 % | ¥2.384,00 | ¥2.452,00 | ¥2.380,00 | 35,90K |
| 2026-06-04 | ¥2.399,00 | -0,70 % | ¥2.416,00 | ¥2.452,00 | ¥2.366,00 | 36,60K |
| 2026-06-03 | ¥2.416,00 | 0,00 % | ¥2.433,00 | ¥2.472,00 | ¥2.373,00 | 48,10K |
| 2026-06-02 | ¥2.416,00 | +1,81 % | ¥2.420,00 | ¥2.451,00 | ¥2.357,00 | 52,20K |
| 2026-06-01 | ¥2.373,00 | -6,24 % | ¥2.481,00 | ¥2.493,00 | ¥2.335,00 | 104,50K |
| 2026-05-29 | ¥2.531,00 | -2,16 % | ¥2.600,00 | ¥2.640,00 | ¥2.531,00 | 45,10K |
| 2026-05-28 | ¥2.587,00 | -0,31 % | ¥2.595,00 | ¥2.642,00 | ¥2.536,00 | 57,90K |
| 2026-05-27 | ¥2.595,00 | +2,00 % | ¥2.593,00 | ¥2.671,00 | ¥2.521,00 | 166,40K |
| 2026-05-26 | ¥2.544,00 | +3,12 % | ¥2.466,00 | ¥2.544,00 | ¥2.455,00 | 77,40K |
| 2026-05-25 | ¥2.467,00 | +1,56 % | ¥2.431,00 | ¥2.504,00 | ¥2.386,00 | 73,60K |