Quants Research Institute Holdings, Inc. 9552
TSE · Japan · Finanzen
¥1.022,000,00 (0,00 %)
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 | ¥1.022,00 | 0,00 % | ¥1.012,00 | ¥1.018,00 | ¥1.012,00 | 123,40K |
| 2026-10-01 | ¥1.022,00 | +0,10 % | ¥1.009,00 | ¥1.030,00 | ¥1.002,00 | 119,20K |
| 2026-09-30 | ¥1.021,00 | +0,59 % | ¥1.027,00 | ¥1.032,00 | ¥1.011,00 | 155,80K |
| 2026-09-29 | ¥1.015,00 | -2,59 % | ¥1.032,00 | ¥1.038,00 | ¥1.015,00 | 154,20K |
| 2026-09-28 | ¥1.042,00 | +1,66 % | ¥1.040,00 | ¥1.045,00 | ¥1.011,00 | 185,80K |
| 2026-09-25 | ¥1.025,00 | -0,97 % | ¥1.031,00 | ¥1.040,00 | ¥1.018,00 | 212,90K |
| 2026-09-24 | ¥1.035,00 | +0,19 % | ¥1.019,00 | ¥1.045,00 | ¥1.019,00 | 204,90K |
| 2026-09-18 | ¥1.033,00 | -1,71 % | ¥1.050,00 | ¥1.050,00 | ¥1.020,00 | 383,00K |
| 2026-09-17 | ¥1.051,00 | -0,76 % | ¥1.054,00 | ¥1.085,00 | ¥1.044,00 | 203,80K |
| 2026-09-16 | ¥1.059,00 | +0,19 % | ¥1.050,00 | ¥1.069,00 | ¥1.046,00 | 154,70K |
| 2026-09-15 | ¥1.057,00 | -1,21 % | ¥1.070,00 | ¥1.080,00 | ¥1.055,00 | 223,70K |
| 2026-09-14 | ¥1.070,00 | +7,43 % | ¥996,00 | ¥1.075,00 | ¥987,00 | 395,00K |
| 2026-09-11 | ¥996,00 | -3,68 % | ¥1.006,00 | ¥1.025,00 | ¥979,00 | 448,70K |
| 2026-09-10 | ¥1.034,00 | -1,43 % | ¥1.040,00 | ¥1.066,00 | ¥1.028,00 | 219,00K |
| 2026-09-09 | ¥1.049,00 | -4,81 % | ¥1.096,00 | ¥1.108,00 | ¥1.049,00 | 292,40K |
| 2026-09-08 | ¥1.102,00 | -5,08 % | ¥1.145,00 | ¥1.155,00 | ¥1.085,00 | 285,00K |
| 2026-09-07 | ¥1.161,00 | -3,09 % | ¥1.200,00 | ¥1.213,00 | ¥1.161,00 | 296,30K |
| 2026-09-04 | ¥1.198,00 | +3,45 % | ¥1.176,00 | ¥1.217,00 | ¥1.171,00 | 349,80K |
| 2026-09-03 | ¥1.158,00 | -0,94 % | ¥1.162,00 | ¥1.183,00 | ¥1.140,00 | 254,80K |
| 2026-09-02 | ¥1.169,00 | -4,42 % | ¥1.172,00 | ¥1.215,00 | ¥1.166,00 | 429,80K |
| 2026-09-01 | ¥1.223,00 | +0,99 % | ¥1.212,00 | ¥1.223,00 | ¥1.170,00 | 456,20K |
| 2026-08-31 | ¥1.211,00 | +9,49 % | ¥1.135,00 | ¥1.211,00 | ¥1.135,00 | 830,40K |
| 2026-08-28 | ¥1.106,00 | +1,94 % | ¥1.075,00 | ¥1.109,00 | ¥1.069,00 | 443,60K |
| 2026-08-27 | ¥1.085,00 | -0,91 % | ¥1.085,00 | ¥1.109,00 | ¥1.053,00 | 304,70K |
| 2026-08-26 | ¥1.095,00 | +0,64 % | ¥1.067,00 | ¥1.100,00 | ¥1.045,00 | 374,00K |
| 2026-08-25 | ¥1.088,00 | -1,54 % | ¥1.107,00 | ¥1.116,00 | ¥1.078,00 | 276,30K |
| 2026-08-24 | ¥1.105,00 | +0,36 % | ¥1.129,00 | ¥1.170,00 | ¥1.097,00 | 763,70K |
| 2026-08-21 | ¥1.101,00 | -0,36 % | ¥1.088,00 | ¥1.133,00 | ¥1.077,00 | 805,10K |
| 2026-08-20 | ¥1.105,00 | +15,71 % | ¥970,00 | ¥1.105,00 | ¥959,00 | 918,20K |
| 2026-08-19 | ¥955,00 | -2,05 % | ¥952,00 | ¥982,00 | ¥933,00 | 476,90K |
| 2026-08-18 | ¥975,00 | -1,22 % | ¥995,00 | ¥1.003,00 | ¥960,00 | 350,50K |
| 2026-08-17 | ¥987,00 | -1,00 % | ¥967,00 | ¥1.004,00 | ¥897,00 | 712,90K |
| 2026-08-14 | ¥997,00 | -1,48 % | ¥1.000,00 | ¥1.001,00 | ¥975,00 | 405,90K |
| 2026-08-13 | ¥1.012,00 | +2,02 % | ¥982,00 | ¥1.016,00 | ¥972,00 | 288,10K |
| 2026-08-12 | ¥992,00 | +2,48 % | ¥983,00 | ¥1.000,00 | ¥979,00 | 185,80K |
| 2026-08-10 | ¥968,00 | -0,92 % | ¥999,00 | ¥1.005,00 | ¥967,00 | 207,70K |
| 2026-08-07 | ¥977,00 | -0,31 % | ¥980,00 | ¥988,00 | ¥960,00 | 138,80K |
| 2026-08-06 | ¥980,00 | +0,82 % | ¥975,00 | ¥988,00 | ¥954,00 | 153,40K |
| 2026-08-05 | ¥972,00 | -0,31 % | ¥975,00 | ¥981,00 | ¥947,00 | 247,70K |
| 2026-08-04 | ¥975,00 | -0,91 % | ¥975,00 | ¥986,00 | ¥960,00 | 204,60K |
| 2026-08-03 | ¥984,00 | +6,03 % | ¥914,00 | ¥995,00 | ¥911,00 | 270,90K |
| 2026-07-31 | ¥928,00 | -0,11 % | ¥900,00 | ¥931,00 | ¥887,00 | 261,10K |
| 2026-07-30 | ¥929,00 | +0,76 % | ¥900,00 | ¥938,00 | ¥894,00 | 219,20K |
| 2026-07-29 | ¥922,00 | +2,10 % | ¥918,00 | ¥927,00 | ¥898,00 | 302,20K |
| 2026-07-28 | ¥903,00 | -0,88 % | ¥911,00 | ¥917,00 | ¥885,00 | 236,50K |
| 2026-07-27 | ¥911,00 | +5,56 % | ¥892,00 | ¥917,00 | ¥865,00 | 434,00K |
| 2026-07-24 | ¥863,00 | -2,82 % | ¥868,00 | ¥897,00 | ¥859,00 | 292,50K |
| 2026-07-23 | ¥888,00 | +1,14 % | ¥872,00 | ¥888,00 | ¥865,00 | 132,10K |
| 2026-07-22 | ¥878,00 | +1,86 % | ¥890,00 | ¥900,00 | ¥869,00 | 195,70K |
| 2026-07-21 | ¥862,00 | +0,82 % | ¥845,00 | ¥872,00 | ¥844,00 | 237,10K |
| 2026-07-17 | ¥855,00 | -0,23 % | ¥872,00 | ¥880,00 | ¥838,00 | 338,20K |
| 2026-07-16 | ¥857,00 | -2,72 % | ¥881,00 | ¥893,00 | ¥854,00 | 192,40K |
| 2026-07-15 | ¥881,00 | -1,45 % | ¥903,00 | ¥910,00 | ¥869,00 | 141,50K |
| 2026-07-14 | ¥894,00 | +3,71 % | ¥877,00 | ¥905,00 | ¥875,00 | 246,80K |
| 2026-07-13 | ¥862,00 | +2,13 % | ¥858,00 | ¥871,00 | ¥831,00 | 220,10K |
| 2026-07-10 | ¥844,00 | -0,12 % | ¥872,00 | ¥875,00 | ¥838,00 | 172,60K |
| 2026-07-09 | ¥845,00 | +0,84 % | ¥839,00 | ¥867,00 | ¥813,00 | 248,80K |
| 2026-07-08 | ¥838,00 | -5,63 % | ¥900,00 | ¥908,00 | ¥838,00 | 244,60K |
| 2026-07-07 | ¥888,00 | 0,00 % | ¥878,00 | ¥897,00 | ¥873,00 | 107,20K |
| 2026-07-06 | ¥888,00 | -1,55 % | ¥903,00 | ¥903,00 | ¥871,00 | 226,20K |
| 2026-07-03 | ¥902,00 | +3,44 % | ¥881,00 | ¥911,00 | ¥878,00 | 283,60K |
| 2026-07-02 | ¥872,00 | +3,81 % | ¥882,00 | ¥905,00 | ¥860,00 | 297,70K |
| 2026-07-01 | ¥840,00 | -3,89 % | ¥870,00 | ¥877,00 | ¥835,00 | 236,30K |
| 2026-06-30 | ¥874,00 | +2,82 % | ¥851,00 | ¥888,00 | ¥836,00 | 398,50K |
| 2026-06-29 | ¥850,00 | +4,81 % | ¥852,00 | ¥854,00 | ¥826,00 | 292,90K |
| 2026-06-26 | ¥811,00 | -3,34 % | ¥840,00 | ¥842,00 | ¥804,00 | 488,20K |
| 2026-06-25 | ¥839,00 | -0,36 % | ¥857,00 | ¥857,00 | ¥818,00 | 512,40K |
| 2026-06-24 | ¥842,00 | -11,18 % | ¥934,00 | ¥934,00 | ¥837,00 | 859,30K |
| 2026-06-23 | ¥948,00 | -3,07 % | ¥980,00 | ¥989,00 | ¥944,00 | 474,90K |
| 2026-06-22 | ¥978,00 | -6,68 % | ¥1.038,00 | ¥1.038,00 | ¥960,00 | 711,00K |
| 2026-06-19 | ¥1.048,00 | +0,87 % | ¥1.031,00 | ¥1.048,00 | ¥1.010,00 | 360,20K |
| 2026-06-18 | ¥1.039,00 | -4,77 % | ¥1.096,00 | ¥1.107,00 | ¥1.032,00 | 537,70K |
| 2026-06-17 | ¥1.091,00 | +3,61 % | ¥1.040,00 | ¥1.102,00 | ¥1.040,00 | 489,50K |
| 2026-06-16 | ¥1.053,00 | -1,03 % | ¥1.053,00 | ¥1.053,00 | ¥1.016,00 | 399,00K |
| 2026-06-15 | ¥1.064,00 | +1,62 % | ¥1.046,00 | ¥1.082,00 | ¥1.001,00 | 511,80K |
| 2026-06-12 | ¥1.047,00 | -1,69 % | ¥1.050,00 | ¥1.062,00 | ¥1.015,00 | 529,40K |
| 2026-06-11 | ¥1.065,00 | -5,50 % | ¥1.122,00 | ¥1.128,00 | ¥1.059,00 | 763,10K |
| 2026-06-10 | ¥1.127,00 | +1,17 % | ¥1.104,00 | ¥1.154,00 | ¥1.083,00 | 601,70K |
| 2026-06-09 | ¥1.114,00 | -0,62 % | ¥1.106,00 | ¥1.145,00 | ¥1.062,00 | 563,70K |
| 2026-06-08 | ¥1.121,00 | -5,08 % | ¥1.151,00 | ¥1.199,00 | ¥1.027,00 | 1,19M |
| 2026-06-05 | ¥1.181,00 | +6,40 % | ¥1.112,00 | ¥1.181,00 | ¥1.082,00 | 996,80K |
| 2026-06-04 | ¥1.110,00 | +5,71 % | ¥1.039,00 | ¥1.115,00 | ¥1.008,00 | 836,20K |
| 2026-06-03 | ¥1.050,00 | +0,38 % | ¥1.016,00 | ¥1.065,00 | ¥1.001,00 | 949,70K |
| 2026-06-02 | ¥1.046,00 | +9,07 % | ¥950,00 | ¥1.046,00 | ¥935,00 | 1,17M |
| 2026-06-01 | ¥959,00 | +8,61 % | ¥898,00 | ¥959,00 | ¥876,00 | 1,09M |
| 2026-05-29 | ¥883,00 | +9,69 % | ¥850,00 | ¥904,00 | ¥836,00 | 835,10K |
| 2026-05-28 | ¥805,00 | -8,83 % | ¥880,00 | ¥885,00 | ¥803,00 | 731,60K |
| 2026-05-27 | ¥883,00 | +2,44 % | ¥857,00 | ¥893,00 | ¥836,00 | 542,00K |
| 2026-05-26 | ¥862,00 | -1,82 % | ¥884,00 | ¥885,00 | ¥835,00 | 747,90K |
| 2026-05-25 | ¥878,00 | -5,79 % | ¥905,00 | ¥918,00 | ¥862,00 | 848,80K |