INTLOOP, Inc. 9556
TSE · Japan · Kommerzielle Dienstleistungen
¥2.386,00+13,00 (+0,55 %)
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 | ¥2.386,00 | +0,55 % | ¥2.351,00 | ¥2.409,00 | ¥2.337,00 | 35,10K |
| 2026-10-01 | ¥2.373,00 | -3,77 % | ¥2.455,00 | ¥2.497,00 | ¥2.364,00 | 45,50K |
| 2026-09-30 | ¥2.466,00 | +8,78 % | ¥2.517,00 | ¥2.529,00 | ¥2.413,00 | 82,70K |
| 2026-09-29 | ¥2.267,00 | -4,79 % | ¥2.381,00 | ¥2.381,00 | ¥2.255,00 | 59,30K |
| 2026-09-28 | ¥2.381,00 | +1,02 % | ¥2.407,00 | ¥2.430,00 | ¥2.325,00 | 23,50K |
| 2026-09-25 | ¥2.357,00 | -4,96 % | ¥2.519,00 | ¥2.519,00 | ¥2.334,00 | 104,90K |
| 2026-09-24 | ¥2.480,00 | +3,68 % | ¥2.403,00 | ¥2.480,00 | ¥2.388,00 | 53,50K |
| 2026-09-18 | ¥2.392,00 | +1,36 % | ¥2.310,00 | ¥2.404,00 | ¥2.310,00 | 42,20K |
| 2026-09-17 | ¥2.360,00 | +9,56 % | ¥2.163,00 | ¥2.360,00 | ¥2.163,00 | 69,60K |
| 2026-09-16 | ¥2.154,00 | -4,18 % | ¥2.202,00 | ¥2.245,00 | ¥2.140,00 | 74,00K |
| 2026-09-15 | ¥2.248,00 | +2,32 % | ¥2.210,00 | ¥2.299,00 | ¥2.119,00 | 83,40K |
| 2026-09-14 | ¥2.197,00 | +7,43 % | ¥2.145,00 | ¥2.234,00 | ¥2.109,00 | 200,00K |
| 2026-09-11 | ¥2.045,00 | -19,65 % | ¥2.501,00 | ¥2.574,00 | ¥2.045,00 | 538,90K |
| 2026-09-10 | ¥2.545,00 | +2,70 % | ¥2.478,00 | ¥2.589,00 | ¥2.478,00 | 115,20K |
| 2026-09-09 | ¥2.478,00 | +1,14 % | ¥2.451,00 | ¥2.566,00 | ¥2.440,00 | 136,30K |
| 2026-09-08 | ¥2.450,00 | +1,41 % | ¥2.401,00 | ¥2.498,00 | ¥2.365,00 | 60,70K |
| 2026-09-07 | ¥2.416,00 | +2,68 % | ¥2.303,00 | ¥2.436,00 | ¥2.303,00 | 70,70K |
| 2026-09-04 | ¥2.353,00 | +7,10 % | ¥2.200,00 | ¥2.389,00 | ¥2.193,00 | 101,30K |
| 2026-09-03 | ¥2.197,00 | -2,40 % | ¥2.252,00 | ¥2.267,00 | ¥2.176,00 | 74,60K |
| 2026-09-02 | ¥2.251,00 | -4,21 % | ¥2.327,00 | ¥2.327,00 | ¥2.247,00 | 65,50K |
| 2026-09-01 | ¥2.350,00 | +1,16 % | ¥2.319,00 | ¥2.356,00 | ¥2.300,00 | 26,00K |
| 2026-08-31 | ¥2.323,00 | -1,61 % | ¥2.347,00 | ¥2.356,00 | ¥2.285,00 | 29,60K |
| 2026-08-28 | ¥2.361,00 | +0,55 % | ¥2.352,00 | ¥2.400,00 | ¥2.343,00 | 36,10K |
| 2026-08-27 | ¥2.348,00 | +0,99 % | ¥2.313,00 | ¥2.406,00 | ¥2.250,00 | 102,50K |
| 2026-08-26 | ¥2.325,00 | +1,13 % | ¥2.311,00 | ¥2.368,00 | ¥2.291,00 | 61,60K |
| 2026-08-25 | ¥2.299,00 | +2,50 % | ¥2.245,00 | ¥2.299,00 | ¥2.218,00 | 42,60K |
| 2026-08-24 | ¥2.243,00 | +0,04 % | ¥2.244,00 | ¥2.299,00 | ¥2.222,00 | 36,50K |
| 2026-08-21 | ¥2.242,00 | +2,70 % | ¥2.183,00 | ¥2.246,00 | ¥2.181,00 | 39,50K |
| 2026-08-20 | ¥2.183,00 | +3,17 % | ¥2.116,00 | ¥2.184,00 | ¥2.116,00 | 26,70K |
| 2026-08-19 | ¥2.116,00 | +0,43 % | ¥2.107,00 | ¥2.125,00 | ¥2.067,00 | 23,10K |
| 2026-08-18 | ¥2.107,00 | -3,97 % | ¥2.115,00 | ¥2.164,00 | ¥2.077,00 | 38,50K |
| 2026-08-17 | ¥2.194,00 | +6,50 % | ¥2.060,00 | ¥2.219,00 | ¥2.054,00 | 113,20K |
| 2026-08-14 | ¥2.060,00 | +4,04 % | ¥1.980,00 | ¥2.060,00 | ¥1.959,00 | 42,80K |
| 2026-08-13 | ¥1.980,00 | -1,59 % | ¥1.999,00 | ¥2.004,00 | ¥1.962,00 | 18,90K |
| 2026-08-12 | ¥2.012,00 | +4,19 % | ¥1.907,00 | ¥2.019,00 | ¥1.905,00 | 33,20K |
| 2026-08-10 | ¥1.931,00 | +2,55 % | ¥1.883,00 | ¥1.967,00 | ¥1.880,00 | 33,30K |
| 2026-08-07 | ¥1.883,00 | -1,93 % | ¥1.930,00 | ¥1.937,00 | ¥1.880,00 | 25,20K |
| 2026-08-06 | ¥1.920,00 | -4,81 % | ¥2.012,00 | ¥2.029,00 | ¥1.910,00 | 37,30K |
| 2026-08-05 | ¥2.017,00 | -0,05 % | ¥2.028,00 | ¥2.038,00 | ¥1.996,00 | 28,10K |
| 2026-08-04 | ¥2.018,00 | +0,20 % | ¥2.000,00 | ¥2.024,00 | ¥1.980,00 | 14,70K |
| 2026-08-03 | ¥2.014,00 | -2,42 % | ¥2.020,00 | ¥2.040,00 | ¥1.941,00 | 36,40K |
| 2026-07-31 | ¥2.064,00 | +7,28 % | ¥1.920,00 | ¥2.090,00 | ¥1.875,00 | 116,40K |
| 2026-07-30 | ¥1.924,00 | +2,07 % | ¥1.923,00 | ¥1.931,00 | ¥1.836,00 | 44,30K |
| 2026-07-29 | ¥1.885,00 | -0,11 % | ¥1.927,00 | ¥1.938,00 | ¥1.874,00 | 56,30K |
| 2026-07-28 | ¥1.887,00 | 0,00 % | ¥1.871,00 | ¥1.934,00 | ¥1.871,00 | 30,90K |
| 2026-07-27 | ¥1.887,00 | +3,17 % | ¥1.825,00 | ¥1.889,00 | ¥1.809,00 | 17,80K |
| 2026-07-24 | ¥1.829,00 | +0,11 % | ¥1.864,00 | ¥1.864,00 | ¥1.790,00 | 27,20K |
| 2026-07-23 | ¥1.827,00 | +0,83 % | ¥1.806,00 | ¥1.851,00 | ¥1.800,00 | 23,30K |
| 2026-07-22 | ¥1.812,00 | -1,95 % | ¥1.848,00 | ¥1.860,00 | ¥1.802,00 | 32,20K |
| 2026-07-21 | ¥1.848,00 | +4,58 % | ¥1.807,00 | ¥1.850,00 | ¥1.773,00 | 39,80K |
| 2026-07-17 | ¥1.767,00 | +0,06 % | ¥1.765,00 | ¥1.777,00 | ¥1.708,00 | 44,50K |
| 2026-07-16 | ¥1.766,00 | -2,48 % | ¥1.811,00 | ¥1.830,00 | ¥1.766,00 | 11,70K |
| 2026-07-15 | ¥1.811,00 | +1,23 % | ¥1.780,00 | ¥1.813,00 | ¥1.763,00 | 13,20K |
| 2026-07-14 | ¥1.789,00 | +0,79 % | ¥1.799,00 | ¥1.807,00 | ¥1.766,00 | 14,60K |
| 2026-07-13 | ¥1.775,00 | -1,28 % | ¥1.781,00 | ¥1.803,00 | ¥1.741,00 | 22,40K |
| 2026-07-10 | ¥1.798,00 | +3,51 % | ¥1.775,00 | ¥1.802,00 | ¥1.733,00 | 29,90K |
| 2026-07-09 | ¥1.737,00 | -5,39 % | ¥1.813,00 | ¥1.838,00 | ¥1.733,00 | 70,60K |
| 2026-07-08 | ¥1.836,00 | -3,47 % | ¥1.915,00 | ¥1.915,00 | ¥1.766,00 | 188,60K |
| 2026-07-07 | ¥1.902,00 | +8,25 % | ¥1.768,00 | ¥1.916,00 | ¥1.768,00 | 104,90K |
| 2026-07-06 | ¥1.757,00 | -1,01 % | ¥1.784,00 | ¥1.808,00 | ¥1.743,00 | 35,60K |
| 2026-07-03 | ¥1.775,00 | +3,20 % | ¥1.723,00 | ¥1.775,00 | ¥1.702,00 | 48,50K |
| 2026-07-02 | ¥1.720,00 | +3,61 % | ¥1.668,00 | ¥1.722,00 | ¥1.651,00 | 40,90K |
| 2026-07-01 | ¥1.660,00 | -2,30 % | ¥1.698,00 | ¥1.698,00 | ¥1.650,00 | 28,00K |
| 2026-06-30 | ¥1.699,00 | -0,76 % | ¥1.727,00 | ¥1.729,00 | ¥1.660,00 | 19,00K |
| 2026-06-29 | ¥1.712,00 | +0,29 % | ¥1.723,00 | ¥1.736,00 | ¥1.684,00 | 30,90K |
| 2026-06-26 | ¥1.707,00 | +1,49 % | ¥1.682,00 | ¥1.716,00 | ¥1.677,00 | 24,40K |
| 2026-06-25 | ¥1.682,00 | -0,24 % | ¥1.695,00 | ¥1.717,00 | ¥1.661,00 | 35,00K |
| 2026-06-24 | ¥1.686,00 | +3,50 % | ¥1.629,00 | ¥1.688,00 | ¥1.629,00 | 23,50K |
| 2026-06-23 | ¥1.629,00 | -6,86 % | ¥1.736,00 | ¥1.736,00 | ¥1.626,00 | 39,70K |
| 2026-06-22 | ¥1.749,00 | -3,42 % | ¥1.801,00 | ¥1.825,00 | ¥1.740,00 | 40,30K |
| 2026-06-19 | ¥1.811,00 | -1,20 % | ¥1.854,00 | ¥1.854,00 | ¥1.758,00 | 30,80K |
| 2026-06-18 | ¥1.833,00 | +0,49 % | ¥1.803,00 | ¥1.864,00 | ¥1.796,00 | 37,40K |
| 2026-06-17 | ¥1.824,00 | +2,47 % | ¥1.784,00 | ¥1.856,00 | ¥1.784,00 | 50,40K |
| 2026-06-16 | ¥1.780,00 | +0,96 % | ¥1.761,00 | ¥1.852,00 | ¥1.751,00 | 64,20K |
| 2026-06-15 | ¥1.763,00 | +6,98 % | ¥1.688,00 | ¥1.798,00 | ¥1.688,00 | 119,20K |
| 2026-06-12 | ¥1.648,00 | -3,63 % | ¥1.715,00 | ¥1.722,00 | ¥1.401,00 | 490,20K |
| 2026-06-11 | ¥1.710,00 | -1,21 % | ¥1.731,00 | ¥1.731,00 | ¥1.664,00 | 60,80K |
| 2026-06-10 | ¥1.731,00 | -2,59 % | ¥1.777,00 | ¥1.788,00 | ¥1.716,00 | 36,40K |
| 2026-06-09 | ¥1.777,00 | +2,42 % | ¥1.761,00 | ¥1.805,00 | ¥1.737,00 | 78,80K |
| 2026-06-08 | ¥1.735,00 | -6,62 % | ¥1.858,00 | ¥1.859,00 | ¥1.718,00 | 92,00K |
| 2026-06-05 | ¥1.858,00 | +4,09 % | ¥1.825,00 | ¥1.876,00 | ¥1.821,00 | 64,20K |
| 2026-06-04 | ¥1.785,00 | -0,56 % | ¥1.800,00 | ¥1.833,00 | ¥1.756,00 | 61,00K |
| 2026-06-03 | ¥1.795,00 | -3,03 % | ¥1.839,00 | ¥1.848,00 | ¥1.791,00 | 54,40K |
| 2026-06-02 | ¥1.851,00 | +3,23 % | ¥1.795,00 | ¥1.863,00 | ¥1.782,00 | 110,30K |
| 2026-06-01 | ¥1.793,00 | +3,64 % | ¥1.761,00 | ¥1.814,00 | ¥1.745,00 | 73,60K |
| 2026-05-29 | ¥1.730,00 | +0,29 % | ¥1.726,00 | ¥1.791,00 | ¥1.726,00 | 60,50K |
| 2026-05-28 | ¥1.725,00 | +0,82 % | ¥1.715,00 | ¥1.734,00 | ¥1.694,00 | 42,30K |
| 2026-05-27 | ¥1.711,00 | 0,00 % | ¥1.727,00 | ¥1.739,00 | ¥1.696,00 | 42,00K |
| 2026-05-26 | ¥1.711,00 | -0,58 % | ¥1.721,00 | ¥1.740,00 | ¥1.700,00 | 32,70K |
| 2026-05-25 | ¥1.721,00 | +1,24 % | ¥1.740,00 | ¥1.740,00 | ¥1.682,00 | 49,80K |