Smartvalue Co.Ltd. 9417
TSE · Japan · Technologiedienstleistungen
¥336,00-1,00 (-0,30 %)
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 | ¥336,00 | -0,30 % | ¥340,00 | ¥340,00 | ¥331,00 | 4,00K |
| 2026-10-01 | ¥337,00 | +0,60 % | ¥340,00 | ¥340,00 | ¥330,00 | 3,30K |
| 2026-09-30 | ¥335,00 | +1,52 % | ¥334,00 | ¥336,00 | ¥330,00 | 6,50K |
| 2026-09-29 | ¥330,00 | -0,60 % | ¥338,00 | ¥338,00 | ¥330,00 | 8,80K |
| 2026-09-28 | ¥332,00 | +0,91 % | ¥329,00 | ¥333,00 | ¥329,00 | 5,90K |
| 2026-09-25 | ¥329,00 | +0,30 % | ¥328,00 | ¥333,00 | ¥327,00 | 5,70K |
| 2026-09-24 | ¥328,00 | +0,31 % | ¥327,00 | ¥328,00 | ¥326,00 | 4,90K |
| 2026-09-18 | ¥327,00 | +0,62 % | ¥325,00 | ¥345,00 | ¥322,00 | 20,20K |
| 2026-09-17 | ¥325,00 | -0,31 % | ¥326,00 | ¥330,00 | ¥325,00 | 2,60K |
| 2026-09-16 | ¥326,00 | -2,40 % | ¥330,00 | ¥330,00 | ¥321,00 | 5,80K |
| 2026-09-15 | ¥334,00 | +1,52 % | ¥330,00 | ¥334,00 | ¥330,00 | 1,40K |
| 2026-09-14 | ¥329,00 | -1,20 % | ¥333,00 | ¥334,00 | ¥325,00 | 4,40K |
| 2026-09-11 | ¥333,00 | -1,77 % | ¥339,00 | ¥339,00 | ¥333,00 | 1,70K |
| 2026-09-10 | ¥339,00 | +1,19 % | ¥339,00 | ¥339,00 | ¥334,00 | 1,70K |
| 2026-09-09 | ¥335,00 | -1,18 % | ¥342,00 | ¥342,00 | ¥335,00 | 2,60K |
| 2026-09-08 | ¥339,00 | -0,88 % | ¥334,00 | ¥340,00 | ¥334,00 | 5,30K |
| 2026-09-07 | ¥342,00 | -0,87 % | ¥343,00 | ¥343,00 | ¥334,00 | 3,10K |
| 2026-09-04 | ¥345,00 | +1,77 % | ¥337,00 | ¥347,00 | ¥337,00 | 8,80K |
| 2026-09-03 | ¥339,00 | -1,74 % | ¥337,00 | ¥340,00 | ¥337,00 | 2,10K |
| 2026-09-02 | ¥345,00 | +0,88 % | ¥335,00 | ¥345,00 | ¥333,00 | 1,90K |
| 2026-09-01 | ¥342,00 | 0,00 % | ¥346,00 | ¥346,00 | ¥339,00 | 5,10K |
| 2026-08-31 | ¥342,00 | +3,95 % | ¥332,00 | ¥342,00 | ¥332,00 | 8,30K |
| 2026-08-28 | ¥329,00 | 0,00 % | ¥332,00 | ¥335,00 | ¥326,00 | 4,90K |
| 2026-08-27 | ¥329,00 | +0,92 % | ¥326,00 | ¥329,00 | ¥326,00 | 4,10K |
| 2026-08-26 | ¥326,00 | 0,00 % | ¥329,00 | ¥331,00 | ¥326,00 | 4,50K |
| 2026-08-25 | ¥326,00 | -1,81 % | ¥332,00 | ¥332,00 | ¥326,00 | 4,80K |
| 2026-08-24 | ¥332,00 | -0,30 % | ¥333,00 | ¥336,00 | ¥332,00 | 7,10K |
| 2026-08-21 | ¥333,00 | +1,22 % | ¥328,00 | ¥337,00 | ¥327,00 | 3,20K |
| 2026-08-20 | ¥329,00 | 0,00 % | ¥327,00 | ¥331,00 | ¥325,00 | 5,00K |
| 2026-08-19 | ¥329,00 | -3,24 % | ¥335,00 | ¥335,00 | ¥325,00 | 15,20K |
| 2026-08-18 | ¥340,00 | -0,29 % | ¥341,00 | ¥350,00 | ¥339,00 | 11,10K |
| 2026-08-17 | ¥341,00 | -2,29 % | ¥357,00 | ¥357,00 | ¥332,00 | 27,00K |
| 2026-08-14 | ¥349,00 | -4,64 % | ¥358,00 | ¥367,00 | ¥346,00 | 25,60K |
| 2026-08-13 | ¥366,00 | +3,10 % | ¥363,00 | ¥366,00 | ¥354,00 | 17,30K |
| 2026-08-12 | ¥355,00 | +1,72 % | ¥345,00 | ¥357,00 | ¥345,00 | 32,60K |
| 2026-08-10 | ¥349,00 | +1,75 % | ¥347,00 | ¥352,00 | ¥345,00 | 10,60K |
| 2026-08-07 | ¥343,00 | +0,29 % | ¥341,00 | ¥358,00 | ¥340,00 | 27,00K |
| 2026-08-06 | ¥342,00 | -0,58 % | ¥339,00 | ¥342,00 | ¥334,00 | 2,70K |
| 2026-08-05 | ¥344,00 | +2,69 % | ¥343,00 | ¥344,00 | ¥334,00 | 11,80K |
| 2026-08-04 | ¥335,00 | 0,00 % | ¥329,00 | ¥335,00 | ¥329,00 | 8,00K |
| 2026-08-03 | ¥335,00 | +0,90 % | ¥330,00 | ¥335,00 | ¥330,00 | 12,30K |
| 2026-07-31 | ¥332,00 | +0,30 % | ¥335,00 | ¥335,00 | ¥330,00 | 12,30K |
| 2026-07-30 | ¥331,00 | -0,30 % | ¥330,00 | ¥335,00 | ¥330,00 | 8,50K |
| 2026-07-29 | ¥332,00 | +0,30 % | ¥330,00 | ¥333,00 | ¥330,00 | 5,60K |
| 2026-07-28 | ¥331,00 | +0,30 % | ¥333,00 | ¥337,00 | ¥329,00 | 16,30K |
| 2026-07-27 | ¥330,00 | +1,85 % | ¥328,00 | ¥332,00 | ¥328,00 | 8,10K |
| 2026-07-24 | ¥324,00 | -0,92 % | ¥326,00 | ¥326,00 | ¥321,00 | 11,50K |
| 2026-07-23 | ¥327,00 | +0,62 % | ¥331,00 | ¥331,00 | ¥323,00 | 6,00K |
| 2026-07-22 | ¥325,00 | +1,56 % | ¥322,00 | ¥327,00 | ¥322,00 | 12,90K |
| 2026-07-21 | ¥320,00 | +2,89 % | ¥315,00 | ¥320,00 | ¥313,00 | 14,70K |
| 2026-07-17 | ¥311,00 | -2,20 % | ¥317,00 | ¥318,00 | ¥310,00 | 24,20K |
| 2026-07-16 | ¥318,00 | -0,31 % | ¥318,00 | ¥321,00 | ¥316,00 | 30,40K |
| 2026-07-15 | ¥319,00 | 0,00 % | ¥317,00 | ¥320,00 | ¥317,00 | 5,70K |
| 2026-07-14 | ¥319,00 | -0,31 % | ¥321,00 | ¥321,00 | ¥317,00 | 27,20K |
| 2026-07-13 | ¥320,00 | -0,31 % | ¥322,00 | ¥324,00 | ¥320,00 | 15,40K |
| 2026-07-10 | ¥321,00 | -0,62 % | ¥322,00 | ¥325,00 | ¥320,00 | 13,20K |
| 2026-07-09 | ¥323,00 | -0,92 % | ¥328,00 | ¥329,00 | ¥322,00 | 14,10K |
| 2026-07-08 | ¥326,00 | -0,61 % | ¥330,00 | ¥338,00 | ¥326,00 | 43,30K |
| 2026-07-07 | ¥328,00 | 0,00 % | ¥329,00 | ¥332,00 | ¥328,00 | 22,80K |
| 2026-07-06 | ¥328,00 | +0,61 % | ¥327,00 | ¥331,00 | ¥327,00 | 12,00K |
| 2026-07-03 | ¥326,00 | -0,61 % | ¥328,00 | ¥330,00 | ¥326,00 | 12,00K |
| 2026-07-02 | ¥328,00 | +1,23 % | ¥332,00 | ¥334,00 | ¥325,00 | 17,80K |
| 2026-07-01 | ¥324,00 | -3,28 % | ¥336,00 | ¥336,00 | ¥318,00 | 27,40K |
| 2026-06-30 | ¥335,00 | -1,47 % | ¥347,00 | ¥347,00 | ¥334,00 | 16,20K |
| 2026-06-29 | ¥340,00 | +2,10 % | ¥339,00 | ¥355,00 | ¥333,00 | 58,00K |
| 2026-06-26 | ¥333,00 | -15,05 % | ¥388,00 | ¥388,00 | ¥333,00 | 327,80K |
| 2026-06-25 | ¥392,00 | +25,64 % | ¥315,00 | ¥392,00 | ¥313,00 | 498,70K |
| 2026-06-24 | ¥312,00 | -1,58 % | ¥312,00 | ¥317,00 | ¥312,00 | 6,90K |
| 2026-06-23 | ¥317,00 | +0,96 % | ¥316,00 | ¥320,00 | ¥314,00 | 7,00K |
| 2026-06-22 | ¥314,00 | 0,00 % | ¥314,00 | ¥318,00 | ¥308,00 | 21,00K |
| 2026-06-19 | ¥314,00 | +0,96 % | ¥315,00 | ¥315,00 | ¥306,00 | 38,40K |
| 2026-06-18 | ¥311,00 | +0,32 % | ¥308,00 | ¥313,00 | ¥307,00 | 19,00K |
| 2026-06-17 | ¥310,00 | +0,32 % | ¥307,00 | ¥315,00 | ¥302,00 | 32,60K |
| 2026-06-16 | ¥309,00 | -1,90 % | ¥331,00 | ¥331,00 | ¥306,00 | 56,20K |
| 2026-06-15 | ¥315,00 | -6,25 % | ¥332,00 | ¥334,00 | ¥315,00 | 117,50K |
| 2026-06-12 | ¥336,00 | -12,73 % | ¥378,00 | ¥437,00 | ¥326,00 | 763,40K |
| 2026-06-11 | ¥385,00 | -14,63 % | ¥491,00 | ¥531,00 | ¥380,00 | 2,16M |
| 2026-06-10 | ¥451,00 | +21,56 % | ¥451,00 | ¥451,00 | ¥451,00 | 31,00K |
| 2026-06-09 | ¥371,00 | +27,49 % | ¥291,00 | ¥371,00 | ¥286,00 | 74,40K |
| 2026-06-08 | ¥291,00 | -0,68 % | ¥292,00 | ¥299,00 | ¥291,00 | 9,00K |
| 2026-06-05 | ¥293,00 | -0,34 % | ¥292,00 | ¥301,00 | ¥292,00 | 1,00K |
| 2026-06-04 | ¥294,00 | -1,01 % | ¥297,00 | ¥309,00 | ¥293,00 | 8,40K |
| 2026-06-03 | ¥297,00 | -1,00 % | ¥298,00 | ¥298,00 | ¥296,00 | 7,50K |
| 2026-06-02 | ¥300,00 | -1,64 % | ¥302,00 | ¥304,00 | ¥298,00 | 7,30K |
| 2026-06-01 | ¥305,00 | 0,00 % | ¥306,00 | ¥306,00 | ¥302,00 | 8,40K |
| 2026-05-29 | ¥305,00 | +0,33 % | ¥304,00 | ¥310,00 | ¥298,00 | 10,40K |
| 2026-05-28 | ¥304,00 | -1,30 % | ¥308,00 | ¥308,00 | ¥298,00 | 21,40K |
| 2026-05-27 | ¥308,00 | -5,52 % | ¥325,00 | ¥329,00 | ¥304,00 | 56,00K |
| 2026-05-26 | ¥326,00 | -3,83 % | ¥335,00 | ¥335,00 | ¥320,00 | 20,20K |
| 2026-05-25 | ¥339,00 | +1,80 % | ¥327,00 | ¥344,00 | ¥315,00 | 68,00K |