ibis inc. 9343
TSE · Japan · Technologiedienstleistungen
¥778,00-10,00 (-1,27 %)
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 | ¥778,00 | -1,27 % | ¥788,00 | ¥789,00 | ¥772,00 | 30,50K |
| 2026-10-01 | ¥788,00 | +1,68 % | ¥775,00 | ¥792,00 | ¥771,00 | 24,30K |
| 2026-09-30 | ¥775,00 | 0,00 % | ¥773,00 | ¥779,00 | ¥769,00 | 40,10K |
| 2026-09-29 | ¥775,00 | -0,64 % | ¥774,00 | ¥785,00 | ¥765,00 | 38,10K |
| 2026-09-28 | ¥780,00 | -1,39 % | ¥790,00 | ¥796,00 | ¥780,00 | 29,40K |
| 2026-09-25 | ¥791,00 | -1,13 % | ¥798,00 | ¥798,00 | ¥786,00 | 23,70K |
| 2026-09-24 | ¥800,00 | 0,00 % | ¥801,00 | ¥808,00 | ¥797,00 | 21,00K |
| 2026-09-18 | ¥800,00 | +0,38 % | ¥793,00 | ¥801,00 | ¥793,00 | 14,40K |
| 2026-09-17 | ¥797,00 | +1,53 % | ¥785,00 | ¥802,00 | ¥783,00 | 17,50K |
| 2026-09-16 | ¥785,00 | -0,88 % | ¥792,00 | ¥793,00 | ¥784,00 | 18,20K |
| 2026-09-15 | ¥792,00 | +0,38 % | ¥789,00 | ¥796,00 | ¥785,00 | 10,10K |
| 2026-09-14 | ¥789,00 | -0,13 % | ¥792,00 | ¥796,00 | ¥785,00 | 51,30K |
| 2026-09-11 | ¥790,00 | +1,54 % | ¥767,00 | ¥807,00 | ¥766,00 | 51,90K |
| 2026-09-10 | ¥778,00 | +0,78 % | ¥766,00 | ¥782,00 | ¥766,00 | 25,70K |
| 2026-09-09 | ¥772,00 | -1,03 % | ¥780,00 | ¥783,00 | ¥768,00 | 60,10K |
| 2026-09-08 | ¥780,00 | -1,52 % | ¥792,00 | ¥794,00 | ¥778,00 | 66,90K |
| 2026-09-07 | ¥792,00 | -3,77 % | ¥823,00 | ¥823,00 | ¥791,00 | 73,70K |
| 2026-09-04 | ¥823,00 | +0,12 % | ¥815,00 | ¥825,00 | ¥801,00 | 73,40K |
| 2026-09-03 | ¥822,00 | +4,05 % | ¥800,00 | ¥826,00 | ¥800,00 | 88,70K |
| 2026-09-02 | ¥790,00 | -1,86 % | ¥804,00 | ¥804,00 | ¥783,00 | 86,90K |
| 2026-09-01 | ¥805,00 | -2,66 % | ¥815,00 | ¥827,00 | ¥795,00 | 140,70K |
| 2026-08-31 | ¥827,00 | -1,55 % | ¥832,00 | ¥833,00 | ¥820,00 | 61,20K |
| 2026-08-28 | ¥840,00 | +2,19 % | ¥820,00 | ¥851,00 | ¥820,00 | 124,10K |
| 2026-08-27 | ¥822,00 | +5,12 % | ¥779,00 | ¥836,00 | ¥779,00 | 199,30K |
| 2026-08-26 | ¥782,00 | +2,09 % | ¥773,00 | ¥790,00 | ¥773,00 | 44,70K |
| 2026-08-25 | ¥766,00 | -0,52 % | ¥773,00 | ¥773,00 | ¥762,00 | 20,10K |
| 2026-08-24 | ¥770,00 | +0,52 % | ¥775,00 | ¥775,00 | ¥768,00 | 18,00K |
| 2026-08-21 | ¥766,00 | -0,78 % | ¥776,00 | ¥776,00 | ¥764,00 | 44,90K |
| 2026-08-20 | ¥772,00 | +2,12 % | ¥761,00 | ¥778,00 | ¥761,00 | 66,40K |
| 2026-08-19 | ¥756,00 | -0,79 % | ¥762,00 | ¥764,00 | ¥754,00 | 37,70K |
| 2026-08-18 | ¥762,00 | -1,17 % | ¥775,00 | ¥775,00 | ¥761,00 | 35,70K |
| 2026-08-17 | ¥771,00 | +1,45 % | ¥760,00 | ¥778,00 | ¥759,00 | 59,90K |
| 2026-08-14 | ¥760,00 | +1,06 % | ¥751,00 | ¥766,00 | ¥749,00 | 43,70K |
| 2026-08-13 | ¥752,00 | -2,59 % | ¥772,00 | ¥772,00 | ¥749,00 | 93,70K |
| 2026-08-12 | ¥772,00 | +1,45 % | ¥760,00 | ¥773,00 | ¥758,00 | 70,50K |
| 2026-08-10 | ¥761,00 | -7,20 % | ¥820,00 | ¥820,00 | ¥747,00 | 212,00K |
| 2026-08-07 | ¥820,00 | +0,74 % | ¥822,00 | ¥822,00 | ¥800,00 | 55,10K |
| 2026-08-06 | ¥814,00 | +3,56 % | ¥780,00 | ¥832,00 | ¥777,00 | 112,50K |
| 2026-08-05 | ¥786,00 | +0,90 % | ¥779,00 | ¥789,00 | ¥779,00 | 13,90K |
| 2026-08-04 | ¥779,00 | 0,00 % | ¥780,00 | ¥784,00 | ¥775,00 | 29,30K |
| 2026-08-03 | ¥779,00 | -0,13 % | ¥777,00 | ¥779,00 | ¥769,00 | 19,70K |
| 2026-07-31 | ¥780,00 | -1,27 % | ¥781,00 | ¥790,00 | ¥780,00 | 12,40K |
| 2026-07-30 | ¥790,00 | +1,15 % | ¥772,00 | ¥792,00 | ¥769,00 | 17,20K |
| 2026-07-29 | ¥781,00 | +0,77 % | ¥775,00 | ¥785,00 | ¥772,00 | 35,80K |
| 2026-07-28 | ¥775,00 | -1,27 % | ¥775,00 | ¥785,00 | ¥770,00 | 16,40K |
| 2026-07-27 | ¥785,00 | +1,95 % | ¥770,00 | ¥792,00 | ¥770,00 | 19,80K |
| 2026-07-24 | ¥770,00 | -0,39 % | ¥770,00 | ¥775,00 | ¥766,00 | 14,70K |
| 2026-07-23 | ¥773,00 | -0,64 % | ¥777,00 | ¥780,00 | ¥770,00 | 16,10K |
| 2026-07-22 | ¥778,00 | +0,13 % | ¥777,00 | ¥788,00 | ¥776,00 | 23,70K |
| 2026-07-21 | ¥777,00 | +0,26 % | ¥771,00 | ¥793,00 | ¥765,00 | 36,60K |
| 2026-07-17 | ¥775,00 | -2,88 % | ¥798,00 | ¥802,00 | ¥767,00 | 38,60K |
| 2026-07-16 | ¥798,00 | +0,50 % | ¥794,00 | ¥798,00 | ¥770,00 | 28,50K |
| 2026-07-15 | ¥794,00 | -1,24 % | ¥806,00 | ¥806,00 | ¥779,00 | 21,90K |
| 2026-07-14 | ¥804,00 | +0,50 % | ¥800,00 | ¥814,00 | ¥796,00 | 40,20K |
| 2026-07-13 | ¥800,00 | +2,83 % | ¥784,00 | ¥809,00 | ¥781,00 | 51,60K |
| 2026-07-10 | ¥778,00 | +1,04 % | ¥770,00 | ¥781,00 | ¥764,00 | 51,10K |
| 2026-07-09 | ¥770,00 | +0,52 % | ¥761,00 | ¥770,00 | ¥761,00 | 6,90K |
| 2026-07-08 | ¥766,00 | +0,66 % | ¥761,00 | ¥770,00 | ¥761,00 | 6,70K |
| 2026-07-07 | ¥761,00 | -1,68 % | ¥774,00 | ¥775,00 | ¥760,00 | 30,10K |
| 2026-07-06 | ¥774,00 | +1,57 % | ¥774,00 | ¥775,00 | ¥762,00 | 21,00K |
| 2026-07-03 | ¥762,00 | -0,13 % | ¥763,00 | ¥768,00 | ¥754,00 | 12,40K |
| 2026-07-02 | ¥763,00 | +1,06 % | ¥755,00 | ¥776,00 | ¥755,00 | 23,80K |
| 2026-07-01 | ¥755,00 | +0,27 % | ¥753,00 | ¥756,00 | ¥749,00 | 16,20K |
| 2026-06-30 | ¥753,00 | +1,62 % | ¥747,00 | ¥753,00 | ¥733,00 | 20,50K |
| 2026-06-29 | ¥741,00 | +2,92 % | ¥721,00 | ¥750,00 | ¥721,00 | 36,40K |
| 2026-06-26 | ¥720,00 | -0,83 % | ¥726,00 | ¥735,00 | ¥718,00 | 23,20K |
| 2026-06-25 | ¥726,00 | -1,36 % | ¥736,00 | ¥740,00 | ¥714,00 | 38,90K |
| 2026-06-24 | ¥736,00 | +0,68 % | ¥730,00 | ¥745,00 | ¥730,00 | 23,40K |
| 2026-06-23 | ¥731,00 | -2,53 % | ¥750,00 | ¥750,00 | ¥731,00 | 44,40K |
| 2026-06-22 | ¥750,00 | -0,13 % | ¥752,00 | ¥773,00 | ¥743,00 | 144,40K |
| 2026-06-19 | ¥751,00 | -2,97 % | ¥777,00 | ¥779,00 | ¥748,00 | 73,60K |
| 2026-06-18 | ¥774,00 | +0,26 % | ¥778,00 | ¥783,00 | ¥771,00 | 37,30K |
| 2026-06-17 | ¥772,00 | +1,58 % | ¥768,00 | ¥787,00 | ¥768,00 | 33,90K |
| 2026-06-16 | ¥760,00 | -1,94 % | ¥775,00 | ¥778,00 | ¥760,00 | 40,60K |
| 2026-06-15 | ¥775,00 | -1,52 % | ¥790,00 | ¥794,00 | ¥769,00 | 39,20K |
| 2026-06-12 | ¥787,00 | +0,25 % | ¥797,00 | ¥800,00 | ¥780,00 | 25,70K |
| 2026-06-11 | ¥785,00 | -1,38 % | ¥792,00 | ¥795,00 | ¥780,00 | 19,10K |
| 2026-06-10 | ¥796,00 | -0,50 % | ¥797,00 | ¥801,00 | ¥790,00 | 33,50K |
| 2026-06-09 | ¥800,00 | +1,78 % | ¥782,00 | ¥803,00 | ¥780,00 | 66,60K |
| 2026-06-08 | ¥786,00 | -0,76 % | ¥785,00 | ¥803,00 | ¥769,00 | 84,30K |
| 2026-06-05 | ¥792,00 | +2,99 % | ¥761,00 | ¥803,00 | ¥755,00 | 91,50K |
| 2026-06-04 | ¥769,00 | +2,53 % | ¥744,00 | ¥777,00 | ¥735,00 | 82,20K |
| 2026-06-03 | ¥750,00 | -3,10 % | ¥789,00 | ¥790,00 | ¥741,00 | 119,10K |
| 2026-06-02 | ¥774,00 | -1,40 % | ¥785,00 | ¥785,00 | ¥756,00 | 82,00K |
| 2026-06-01 | ¥785,00 | -1,51 % | ¥793,00 | ¥795,00 | ¥771,00 | 120,40K |
| 2026-05-29 | ¥797,00 | -0,38 % | ¥800,00 | ¥806,00 | ¥790,00 | 110,00K |
| 2026-05-28 | ¥800,00 | +1,52 % | ¥792,00 | ¥800,00 | ¥779,00 | 87,20K |
| 2026-05-27 | ¥788,00 | -1,01 % | ¥798,00 | ¥798,00 | ¥778,00 | 50,20K |
| 2026-05-26 | ¥796,00 | -0,50 % | ¥800,00 | ¥806,00 | ¥789,00 | 97,90K |
| 2026-05-25 | ¥800,00 | -2,44 % | ¥820,00 | ¥820,00 | ¥793,00 | 101,20K |