ispace,inc. 9348
TSE · Japan · Elektronische Technologie
¥404,00-5,00 (-1,22 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥409,00 | -0,73 % | ¥413,00 | ¥413,00 | ¥408,00 | 281,50K |
| 2026-09-30 | ¥412,00 | +0,24 % | ¥412,00 | ¥415,00 | ¥409,00 | 285,40K |
| 2026-09-29 | ¥411,00 | -1,44 % | ¥414,00 | ¥417,00 | ¥410,00 | 313,20K |
| 2026-09-28 | ¥417,00 | +0,72 % | ¥412,00 | ¥417,00 | ¥412,00 | 365,00K |
| 2026-09-25 | ¥414,00 | +1,22 % | ¥408,00 | ¥414,00 | ¥406,00 | 484,80K |
| 2026-09-24 | ¥409,00 | -1,68 % | ¥417,00 | ¥420,00 | ¥409,00 | 660,90K |
| 2026-09-18 | ¥416,00 | 0,00 % | ¥416,00 | ¥422,00 | ¥415,00 | 673,00K |
| 2026-09-17 | ¥416,00 | +1,46 % | ¥411,00 | ¥416,00 | ¥411,00 | 448,90K |
| 2026-09-16 | ¥410,00 | +0,99 % | ¥406,00 | ¥411,00 | ¥406,00 | 300,10K |
| 2026-09-15 | ¥406,00 | -0,73 % | ¥407,00 | ¥411,00 | ¥405,00 | 482,20K |
| 2026-09-14 | ¥409,00 | -0,49 % | ¥409,00 | ¥412,00 | ¥406,00 | 474,70K |
| 2026-09-11 | ¥411,00 | -0,72 % | ¥410,00 | ¥413,00 | ¥407,00 | 427,60K |
| 2026-09-10 | ¥414,00 | +0,98 % | ¥409,00 | ¥414,00 | ¥407,00 | 352,30K |
| 2026-09-09 | ¥410,00 | 0,00 % | ¥411,00 | ¥413,00 | ¥408,00 | 427,20K |
| 2026-09-08 | ¥410,00 | -1,68 % | ¥415,00 | ¥417,00 | ¥410,00 | 539,40K |
| 2026-09-07 | ¥417,00 | +0,24 % | ¥416,00 | ¥418,00 | ¥415,00 | 393,90K |
| 2026-09-04 | ¥416,00 | 0,00 % | ¥419,00 | ¥419,00 | ¥413,00 | 534,80K |
| 2026-09-03 | ¥416,00 | -0,24 % | ¥420,00 | ¥422,00 | ¥416,00 | 555,30K |
| 2026-09-02 | ¥417,00 | -2,34 % | ¥423,00 | ¥425,00 | ¥417,00 | 807,80K |
| 2026-09-01 | ¥427,00 | +0,47 % | ¥425,00 | ¥427,00 | ¥421,00 | 531,20K |
| 2026-08-31 | ¥425,00 | -1,39 % | ¥427,00 | ¥429,00 | ¥419,00 | 576,40K |
| 2026-08-28 | ¥431,00 | -1,15 % | ¥431,00 | ¥437,00 | ¥430,00 | 507,60K |
| 2026-08-27 | ¥436,00 | +2,11 % | ¥429,00 | ¥436,00 | ¥427,00 | 567,00K |
| 2026-08-26 | ¥427,00 | -0,23 % | ¥425,00 | ¥427,00 | ¥423,00 | 305,50K |
| 2026-08-25 | ¥428,00 | +0,94 % | ¥424,00 | ¥430,00 | ¥420,00 | 453,20K |
| 2026-08-24 | ¥424,00 | -1,17 % | ¥432,00 | ¥432,00 | ¥422,00 | 562,00K |
| 2026-08-21 | ¥429,00 | -0,69 % | ¥428,00 | ¥432,00 | ¥422,00 | 603,80K |
| 2026-08-20 | ¥432,00 | +1,17 % | ¥431,00 | ¥434,00 | ¥426,00 | 454,70K |
| 2026-08-19 | ¥427,00 | -2,73 % | ¥435,00 | ¥435,00 | ¥424,00 | 779,80K |
| 2026-08-18 | ¥439,00 | +1,15 % | ¥434,00 | ¥446,00 | ¥429,00 | 1,26M |
| 2026-08-17 | ¥434,00 | +2,12 % | ¥430,00 | ¥435,00 | ¥425,00 | 1,06M |
| 2026-08-14 | ¥425,00 | +0,95 % | ¥421,00 | ¥426,00 | ¥418,00 | 848,90K |
| 2026-08-13 | ¥421,00 | 0,00 % | ¥423,00 | ¥424,00 | ¥417,00 | 750,00K |
| 2026-08-12 | ¥421,00 | +1,94 % | ¥414,00 | ¥424,00 | ¥413,00 | 868,20K |
| 2026-08-10 | ¥413,00 | -0,48 % | ¥423,00 | ¥424,00 | ¥409,00 | 1,22M |
| 2026-08-07 | ¥415,00 | -0,48 % | ¥417,00 | ¥420,00 | ¥412,00 | 530,50K |
| 2026-08-06 | ¥417,00 | -1,18 % | ¥420,00 | ¥420,00 | ¥412,00 | 495,80K |
| 2026-08-05 | ¥422,00 | +2,18 % | ¥416,00 | ¥424,00 | ¥412,00 | 956,80K |
| 2026-08-04 | ¥413,00 | +2,48 % | ¥406,00 | ¥413,00 | ¥404,00 | 847,80K |
| 2026-08-03 | ¥403,00 | -0,49 % | ¥405,00 | ¥406,00 | ¥398,00 | 1,04M |
| 2026-07-31 | ¥405,00 | -0,25 % | ¥407,00 | ¥411,00 | ¥404,00 | 874,40K |
| 2026-07-30 | ¥406,00 | +1,50 % | ¥406,00 | ¥415,00 | ¥404,00 | 1,37M |
| 2026-07-29 | ¥400,00 | -1,96 % | ¥407,00 | ¥408,00 | ¥397,00 | 2,24M |
| 2026-07-28 | ¥408,00 | -2,63 % | ¥410,00 | ¥413,00 | ¥405,00 | 1,58M |
| 2026-07-27 | ¥419,00 | +1,45 % | ¥415,00 | ¥420,00 | ¥411,00 | 758,10K |
| 2026-07-24 | ¥413,00 | -0,72 % | ¥424,00 | ¥425,00 | ¥411,00 | 1,15M |
| 2026-07-23 | ¥416,00 | +0,24 % | ¥412,00 | ¥419,00 | ¥412,00 | 475,40K |
| 2026-07-22 | ¥415,00 | +0,48 % | ¥415,00 | ¥423,00 | ¥412,00 | 986,00K |
| 2026-07-21 | ¥413,00 | +0,49 % | ¥414,00 | ¥415,00 | ¥407,00 | 1,18M |
| 2026-07-17 | ¥411,00 | -2,38 % | ¥416,00 | ¥417,00 | ¥406,00 | 2,87M |
| 2026-07-16 | ¥421,00 | -6,24 % | ¥447,00 | ¥447,00 | ¥420,00 | 4,52M |
| 2026-07-15 | ¥449,00 | +2,05 % | ¥440,00 | ¥450,00 | ¥438,00 | 1,45M |
| 2026-07-14 | ¥440,00 | -0,45 % | ¥440,00 | ¥443,00 | ¥435,00 | 1,21M |
| 2026-07-13 | ¥442,00 | -0,67 % | ¥447,00 | ¥464,00 | ¥440,00 | 3,28M |
| 2026-07-10 | ¥445,00 | -12,40 % | ¥498,00 | ¥500,00 | ¥445,00 | 9,79M |
| 2026-07-09 | ¥508,00 | +18,69 % | ¥508,00 | ¥508,00 | ¥508,00 | 614,00K |
| 2026-07-08 | ¥428,00 | -2,95 % | ¥437,00 | ¥437,00 | ¥426,00 | 1,52M |
| 2026-07-07 | ¥441,00 | -1,56 % | ¥450,00 | ¥456,00 | ¥440,00 | 867,30K |
| 2026-07-06 | ¥448,00 | -0,44 % | ¥454,00 | ¥458,00 | ¥446,00 | 633,20K |
| 2026-07-03 | ¥450,00 | +2,04 % | ¥440,00 | ¥453,00 | ¥437,00 | 1,12M |
| 2026-07-02 | ¥441,00 | +0,23 % | ¥443,00 | ¥448,00 | ¥433,00 | 942,70K |
| 2026-07-01 | ¥440,00 | -2,00 % | ¥445,00 | ¥446,00 | ¥435,00 | 961,20K |
| 2026-06-30 | ¥449,00 | +2,28 % | ¥445,00 | ¥458,00 | ¥439,00 | 1,20M |
| 2026-06-29 | ¥439,00 | +2,09 % | ¥435,00 | ¥442,00 | ¥431,00 | 933,50K |
| 2026-06-26 | ¥430,00 | -2,93 % | ¥438,00 | ¥442,00 | ¥428,00 | 1,46M |
| 2026-06-25 | ¥443,00 | +0,45 % | ¥444,00 | ¥446,00 | ¥433,00 | 1,14M |
| 2026-06-24 | ¥441,00 | +1,38 % | ¥439,00 | ¥451,00 | ¥433,00 | 1,03M |
| 2026-06-23 | ¥435,00 | -4,40 % | ¥455,00 | ¥456,00 | ¥433,00 | 2,02M |
| 2026-06-22 | ¥455,00 | +4,84 % | ¥465,00 | ¥465,00 | ¥450,00 | 2,16M |
| 2026-06-19 | ¥434,00 | -7,26 % | ¥468,00 | ¥469,00 | ¥434,00 | 6,76M |
| 2026-06-18 | ¥468,00 | -1,06 % | ¥479,00 | ¥482,00 | ¥465,00 | 1,76M |
| 2026-06-17 | ¥473,00 | +1,07 % | ¥471,00 | ¥494,00 | ¥468,00 | 2,63M |
| 2026-06-16 | ¥468,00 | -6,96 % | ¥510,00 | ¥512,00 | ¥466,00 | 4,61M |
| 2026-06-15 | ¥503,00 | -8,71 % | ¥550,00 | ¥550,00 | ¥495,00 | 4,67M |
| 2026-06-12 | ¥551,00 | -4,34 % | ¥602,00 | ¥603,00 | ¥543,00 | 4,44M |
| 2026-06-11 | ¥576,00 | -0,17 % | ¥572,00 | ¥581,00 | ¥555,00 | 1,60M |
| 2026-06-10 | ¥577,00 | -0,69 % | ¥583,00 | ¥589,00 | ¥568,00 | 1,42M |
| 2026-06-09 | ¥581,00 | -2,84 % | ¥614,00 | ¥628,00 | ¥573,00 | 2,14M |
| 2026-06-08 | ¥598,00 | -2,76 % | ¥588,00 | ¥611,00 | ¥576,00 | 2,42M |
| 2026-06-05 | ¥615,00 | +10,81 % | ¥607,00 | ¥633,00 | ¥585,00 | 5,25M |
| 2026-06-04 | ¥555,00 | -5,45 % | ¥584,00 | ¥584,00 | ¥554,00 | 1,88M |
| 2026-06-03 | ¥587,00 | +0,69 % | ¥603,00 | ¥605,00 | ¥562,00 | 2,53M |
| 2026-06-02 | ¥583,00 | -0,85 % | ¥578,00 | ¥589,00 | ¥561,00 | 2,05M |
| 2026-06-01 | ¥588,00 | -12,37 % | ¥661,00 | ¥676,00 | ¥580,00 | 4,71M |
| 2026-05-29 | ¥671,00 | -4,01 % | ¥709,00 | ¥710,00 | ¥651,00 | 7,15M |
| 2026-05-28 | ¥699,00 | +16,50 % | ¥610,00 | ¥700,00 | ¥600,00 | 13,84M |
| 2026-05-27 | ¥600,00 | +0,50 % | ¥637,00 | ¥690,00 | ¥590,00 | 10,78M |
| 2026-05-26 | ¥597,00 | +2,93 % | ¥590,00 | ¥605,00 | ¥555,00 | 3,06M |
| 2026-05-25 | ¥580,00 | +2,11 % | ¥598,00 | ¥627,00 | ¥563,00 | 6,35M |
| 2026-05-22 | ¥568,00 | +12,03 % | ¥510,00 | ¥584,00 | ¥510,00 | 5,13M |