Vision, Inc. ( Japan) 9416
TSE · Japan · Kommunikation
¥1.040,00-11,00 (-1,05 %)
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 | ¥1.040,00 | -1,05 % | ¥1.051,00 | ¥1.053,00 | ¥1.034,00 | 217,10K |
| 2026-10-01 | ¥1.051,00 | -0,85 % | ¥1.059,00 | ¥1.061,00 | ¥1.047,00 | 260,20K |
| 2026-09-30 | ¥1.060,00 | +0,28 % | ¥1.056,00 | ¥1.062,00 | ¥1.047,00 | 238,10K |
| 2026-09-29 | ¥1.057,00 | -1,03 % | ¥1.064,00 | ¥1.065,00 | ¥1.052,00 | 259,60K |
| 2026-09-28 | ¥1.068,00 | -1,02 % | ¥1.080,00 | ¥1.083,00 | ¥1.061,00 | 380,20K |
| 2026-09-25 | ¥1.079,00 | +0,65 % | ¥1.090,00 | ¥1.091,00 | ¥1.075,00 | 449,20K |
| 2026-09-24 | ¥1.072,00 | +0,28 % | ¥1.080,00 | ¥1.082,00 | ¥1.066,00 | 256,20K |
| 2026-09-18 | ¥1.069,00 | -0,47 % | ¥1.079,00 | ¥1.080,00 | ¥1.068,00 | 177,80K |
| 2026-09-17 | ¥1.074,00 | +0,28 % | ¥1.068,00 | ¥1.080,00 | ¥1.065,00 | 259,30K |
| 2026-09-16 | ¥1.071,00 | +0,19 % | ¥1.074,00 | ¥1.075,00 | ¥1.067,00 | 187,00K |
| 2026-09-15 | ¥1.069,00 | +0,28 % | ¥1.068,00 | ¥1.075,00 | ¥1.065,00 | 360,20K |
| 2026-09-14 | ¥1.066,00 | +2,80 % | ¥1.040,00 | ¥1.066,00 | ¥1.040,00 | 372,30K |
| 2026-09-11 | ¥1.037,00 | -0,29 % | ¥1.025,00 | ¥1.040,00 | ¥1.025,00 | 250,40K |
| 2026-09-10 | ¥1.040,00 | +0,97 % | ¥1.030,00 | ¥1.040,00 | ¥1.022,00 | 174,00K |
| 2026-09-09 | ¥1.030,00 | -1,72 % | ¥1.043,00 | ¥1.044,00 | ¥1.030,00 | 257,60K |
| 2026-09-08 | ¥1.048,00 | +0,38 % | ¥1.042,00 | ¥1.052,00 | ¥1.035,00 | 250,20K |
| 2026-09-07 | ¥1.044,00 | -0,19 % | ¥1.051,00 | ¥1.052,00 | ¥1.036,00 | 240,20K |
| 2026-09-04 | ¥1.046,00 | +1,16 % | ¥1.034,00 | ¥1.050,00 | ¥1.032,00 | 162,50K |
| 2026-09-03 | ¥1.034,00 | -1,34 % | ¥1.050,00 | ¥1.055,00 | ¥1.033,00 | 240,60K |
| 2026-09-02 | ¥1.048,00 | -1,13 % | ¥1.051,00 | ¥1.057,00 | ¥1.046,00 | 199,50K |
| 2026-09-01 | ¥1.060,00 | -0,28 % | ¥1.061,00 | ¥1.064,00 | ¥1.051,00 | 273,80K |
| 2026-08-31 | ¥1.063,00 | +0,76 % | ¥1.051,00 | ¥1.063,00 | ¥1.046,00 | 310,10K |
| 2026-08-28 | ¥1.055,00 | +1,44 % | ¥1.042,00 | ¥1.057,00 | ¥1.039,00 | 349,30K |
| 2026-08-27 | ¥1.040,00 | -0,67 % | ¥1.037,00 | ¥1.050,00 | ¥1.032,00 | 233,50K |
| 2026-08-26 | ¥1.047,00 | -0,66 % | ¥1.056,00 | ¥1.060,00 | ¥1.046,00 | 218,70K |
| 2026-08-25 | ¥1.054,00 | 0,00 % | ¥1.060,00 | ¥1.060,00 | ¥1.048,00 | 237,00K |
| 2026-08-24 | ¥1.054,00 | -0,38 % | ¥1.071,00 | ¥1.072,00 | ¥1.054,00 | 211,70K |
| 2026-08-21 | ¥1.058,00 | -0,09 % | ¥1.063,00 | ¥1.070,00 | ¥1.051,00 | 357,40K |
| 2026-08-20 | ¥1.059,00 | +0,47 % | ¥1.056,00 | ¥1.064,00 | ¥1.050,00 | 280,10K |
| 2026-08-19 | ¥1.054,00 | +0,09 % | ¥1.045,00 | ¥1.054,00 | ¥1.035,00 | 270,50K |
| 2026-08-18 | ¥1.053,00 | +0,96 % | ¥1.043,00 | ¥1.057,00 | ¥1.039,00 | 474,20K |
| 2026-08-17 | ¥1.043,00 | +0,68 % | ¥1.045,00 | ¥1.054,00 | ¥1.039,00 | 403,90K |
| 2026-08-14 | ¥1.036,00 | -1,43 % | ¥1.059,00 | ¥1.061,00 | ¥1.035,00 | 349,90K |
| 2026-08-13 | ¥1.051,00 | +1,45 % | ¥1.038,00 | ¥1.053,00 | ¥1.032,00 | 382,50K |
| 2026-08-12 | ¥1.036,00 | +0,88 % | ¥1.007,00 | ¥1.044,00 | ¥994,00 | 609,80K |
| 2026-08-10 | ¥1.027,00 | +1,08 % | ¥1.021,00 | ¥1.029,00 | ¥1.007,00 | 529,30K |
| 2026-08-07 | ¥1.016,00 | -0,59 % | ¥1.025,00 | ¥1.030,00 | ¥1.016,00 | 303,80K |
| 2026-08-06 | ¥1.022,00 | +0,20 % | ¥1.021,00 | ¥1.028,00 | ¥1.014,00 | 166,20K |
| 2026-08-05 | ¥1.020,00 | +1,09 % | ¥1.010,00 | ¥1.025,00 | ¥1.009,00 | 169,00K |
| 2026-08-04 | ¥1.009,00 | -1,75 % | ¥1.025,00 | ¥1.029,00 | ¥1.008,00 | 186,00K |
| 2026-08-03 | ¥1.027,00 | -0,58 % | ¥1.032,00 | ¥1.033,00 | ¥1.015,00 | 273,80K |
| 2026-07-31 | ¥1.033,00 | -0,58 % | ¥1.035,00 | ¥1.041,00 | ¥1.020,00 | 294,00K |
| 2026-07-30 | ¥1.039,00 | -0,95 % | ¥1.041,00 | ¥1.047,00 | ¥1.031,00 | 577,10K |
| 2026-07-29 | ¥1.049,00 | +2,54 % | ¥1.032,00 | ¥1.051,00 | ¥1.026,00 | 478,30K |
| 2026-07-28 | ¥1.023,00 | +0,20 % | ¥1.023,00 | ¥1.031,00 | ¥1.017,00 | 276,60K |
| 2026-07-27 | ¥1.021,00 | +3,34 % | ¥996,00 | ¥1.021,00 | ¥996,00 | 338,80K |
| 2026-07-24 | ¥988,00 | -0,20 % | ¥985,00 | ¥993,00 | ¥979,00 | 376,80K |
| 2026-07-23 | ¥990,00 | -0,90 % | ¥997,00 | ¥1.000,00 | ¥987,00 | 394,30K |
| 2026-07-22 | ¥999,00 | -0,70 % | ¥1.002,00 | ¥1.005,00 | ¥994,00 | 334,80K |
| 2026-07-21 | ¥1.006,00 | +0,80 % | ¥1.005,00 | ¥1.016,00 | ¥1.001,00 | 291,80K |
| 2026-07-17 | ¥998,00 | -0,80 % | ¥1.008,00 | ¥1.016,00 | ¥993,00 | 281,10K |
| 2026-07-16 | ¥1.006,00 | -0,79 % | ¥1.014,00 | ¥1.022,00 | ¥1.006,00 | 238,30K |
| 2026-07-15 | ¥1.014,00 | -0,20 % | ¥1.018,00 | ¥1.024,00 | ¥1.006,00 | 261,90K |
| 2026-07-14 | ¥1.016,00 | +0,20 % | ¥1.022,00 | ¥1.034,00 | ¥1.016,00 | 279,30K |
| 2026-07-13 | ¥1.014,00 | -0,29 % | ¥1.016,00 | ¥1.028,00 | ¥1.011,00 | 187,10K |
| 2026-07-10 | ¥1.017,00 | +0,79 % | ¥1.010,00 | ¥1.024,00 | ¥1.008,00 | 250,70K |
| 2026-07-09 | ¥1.009,00 | +0,50 % | ¥1.001,00 | ¥1.009,00 | ¥995,00 | 330,80K |
| 2026-07-08 | ¥1.004,00 | -0,89 % | ¥1.010,00 | ¥1.014,00 | ¥1.003,00 | 402,20K |
| 2026-07-07 | ¥1.013,00 | +0,30 % | ¥1.010,00 | ¥1.022,00 | ¥1.009,00 | 287,70K |
| 2026-07-06 | ¥1.010,00 | +0,90 % | ¥1.001,00 | ¥1.017,00 | ¥998,00 | 329,10K |
| 2026-07-03 | ¥1.001,00 | +1,83 % | ¥986,00 | ¥1.008,00 | ¥984,00 | 408,10K |
| 2026-07-02 | ¥983,00 | +1,97 % | ¥970,00 | ¥990,00 | ¥970,00 | 509,50K |
| 2026-07-01 | ¥964,00 | -0,52 % | ¥967,00 | ¥969,00 | ¥949,00 | 598,90K |
| 2026-06-30 | ¥969,00 | -0,62 % | ¥979,00 | ¥980,00 | ¥967,00 | 359,80K |
| 2026-06-29 | ¥975,00 | -1,12 % | ¥974,00 | ¥983,00 | ¥969,00 | 636,60K |
| 2026-06-26 | ¥986,00 | +1,13 % | ¥966,00 | ¥987,00 | ¥966,00 | 1,11M |
| 2026-06-25 | ¥975,00 | -0,31 % | ¥990,00 | ¥990,00 | ¥975,00 | 614,50K |
| 2026-06-24 | ¥978,00 | -0,71 % | ¥985,00 | ¥999,00 | ¥978,00 | 578,80K |
| 2026-06-23 | ¥985,00 | -3,24 % | ¥1.023,00 | ¥1.023,00 | ¥985,00 | 861,20K |
| 2026-06-22 | ¥1.018,00 | -1,17 % | ¥1.020,00 | ¥1.023,00 | ¥1.006,00 | 482,10K |
| 2026-06-19 | ¥1.030,00 | +0,68 % | ¥1.029,00 | ¥1.037,00 | ¥1.021,00 | 392,70K |
| 2026-06-18 | ¥1.023,00 | +0,79 % | ¥1.020,00 | ¥1.037,00 | ¥1.017,00 | 353,50K |
| 2026-06-17 | ¥1.015,00 | -0,29 % | ¥1.020,00 | ¥1.026,00 | ¥1.012,00 | 504,70K |
| 2026-06-16 | ¥1.018,00 | -0,39 % | ¥1.017,00 | ¥1.020,00 | ¥1.009,00 | 333,20K |
| 2026-06-15 | ¥1.022,00 | +0,20 % | ¥1.022,00 | ¥1.030,00 | ¥1.013,00 | 426,90K |
| 2026-06-12 | ¥1.020,00 | +1,39 % | ¥1.009,00 | ¥1.020,00 | ¥1.001,00 | 412,90K |
| 2026-06-11 | ¥1.006,00 | -0,30 % | ¥1.012,00 | ¥1.017,00 | ¥1.001,00 | 415,20K |
| 2026-06-10 | ¥1.009,00 | -0,20 % | ¥1.011,00 | ¥1.015,00 | ¥1.005,00 | 337,20K |
| 2026-06-09 | ¥1.011,00 | -1,94 % | ¥1.035,00 | ¥1.042,00 | ¥1.011,00 | 321,60K |
| 2026-06-08 | ¥1.031,00 | +0,68 % | ¥1.021,00 | ¥1.034,00 | ¥1.020,00 | 318,10K |
| 2026-06-05 | ¥1.024,00 | +1,89 % | ¥1.011,00 | ¥1.036,00 | ¥1.010,00 | 352,00K |
| 2026-06-04 | ¥1.005,00 | -1,08 % | ¥1.009,00 | ¥1.018,00 | ¥1.002,00 | 463,90K |
| 2026-06-03 | ¥1.016,00 | -0,68 % | ¥1.021,00 | ¥1.023,00 | ¥1.007,00 | 353,50K |
| 2026-06-02 | ¥1.023,00 | -0,39 % | ¥1.021,00 | ¥1.027,00 | ¥1.007,00 | 368,40K |
| 2026-06-01 | ¥1.027,00 | -3,75 % | ¥1.060,00 | ¥1.060,00 | ¥1.019,00 | 524,40K |
| 2026-05-29 | ¥1.067,00 | +0,95 % | ¥1.058,00 | ¥1.080,00 | ¥1.056,00 | 345,10K |
| 2026-05-28 | ¥1.057,00 | -0,09 % | ¥1.058,00 | ¥1.063,00 | ¥1.044,00 | 336,40K |
| 2026-05-27 | ¥1.058,00 | -0,28 % | ¥1.061,00 | ¥1.064,00 | ¥1.046,00 | 402,70K |
| 2026-05-26 | ¥1.061,00 | -3,46 % | ¥1.087,00 | ¥1.089,00 | ¥1.060,00 | 418,70K |
| 2026-05-25 | ¥1.099,00 | +7,96 % | ¥1.063,00 | ¥1.104,00 | ¥1.060,00 | 1,02M |