Japaniace Co., Ltd. 9558
TSE · Japan · Technologiedienstleistungen
¥1.981,00-23,00 (-1,15 %)
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 | ¥1.981,00 | -1,15 % | ¥2.000,00 | ¥2.002,00 | ¥1.980,00 | 8,00K |
| 2026-10-01 | ¥2.004,00 | +0,05 % | ¥2.005,00 | ¥2.007,00 | ¥2.000,00 | 6,40K |
| 2026-09-30 | ¥2.003,00 | +1,16 % | ¥1.998,00 | ¥2.003,00 | ¥1.989,00 | 6,20K |
| 2026-09-29 | ¥1.980,00 | -0,15 % | ¥1.968,00 | ¥1.994,00 | ¥1.968,00 |
| 5,20K |
| 2026-09-28 | ¥1.983,00 | +0,81 % | ¥1.978,00 | ¥1.984,00 | ¥1.968,00 | 3,20K |
| 2026-09-25 | ¥1.967,00 | -0,25 % | ¥1.973,00 | ¥1.986,00 | ¥1.967,00 | 3,80K |
| 2026-09-24 | ¥1.972,00 | +0,15 % | ¥1.979,00 | ¥1.980,00 | ¥1.969,00 | 1,60K |
| 2026-09-18 | ¥1.969,00 | -0,56 % | ¥1.992,00 | ¥1.992,00 | ¥1.969,00 | 1,20K |
| 2026-09-17 | ¥1.980,00 | -0,25 % | ¥1.982,00 | ¥1.990,00 | ¥1.961,00 | 3,70K |
| 2026-09-16 | ¥1.985,00 | -0,10 % | ¥1.988,00 | ¥1.988,00 | ¥1.976,00 | 1,40K |
| 2026-09-15 | ¥1.987,00 | +1,17 % | ¥1.988,00 | ¥1.988,00 | ¥1.973,00 | 600 |
| 2026-09-14 | ¥1.964,00 | +0,20 % | ¥1.954,00 | ¥1.981,00 | ¥1.954,00 | 2,40K |
| 2026-09-11 | ¥1.960,00 | -0,76 % | ¥1.975,00 | ¥1.975,00 | ¥1.960,00 | 2,30K |
| 2026-09-10 | ¥1.975,00 | -0,45 % | ¥1.966,00 | ¥1.986,00 | ¥1.966,00 | 2,40K |
| 2026-09-09 | ¥1.984,00 | -0,15 % | ¥1.990,00 | ¥1.990,00 | ¥1.975,00 | 1,50K |
| 2026-09-08 | ¥1.987,00 | +0,25 % | ¥1.996,00 | ¥1.997,00 | ¥1.980,00 | 3,50K |
| 2026-09-07 | ¥1.982,00 | -0,75 % | ¥1.997,00 | ¥1.999,00 | ¥1.982,00 | 4,60K |
| 2026-09-04 | ¥1.997,00 | +1,06 % | ¥1.988,00 | ¥2.000,00 | ¥1.950,00 | 9,90K |
| 2026-09-03 | ¥1.976,00 | -0,70 % | ¥1.991,00 | ¥1.993,00 | ¥1.971,00 | 7,70K |
| 2026-09-02 | ¥1.990,00 | -0,55 % | ¥2.006,00 | ¥2.006,00 | ¥1.985,00 | 7,80K |
| 2026-09-01 | ¥2.001,00 | -0,40 % | ¥2.009,00 | ¥2.018,00 | ¥2.001,00 | 6,90K |
| 2026-08-31 | ¥2.009,00 | +1,11 % | ¥1.990,00 | ¥2.009,00 | ¥1.990,00 | 7,50K |
| 2026-08-28 | ¥1.987,00 | -0,15 % | ¥1.993,00 | ¥2.014,00 | ¥1.943,00 | 20,30K |
| 2026-08-27 | ¥1.990,00 | 0,00 % | ¥1.994,00 | ¥1.994,00 | ¥1.985,00 | 4,50K |
| 2026-08-26 | ¥1.990,00 | -0,10 % | ¥1.998,00 | ¥1.998,00 | ¥1.990,00 | 2,00K |
| 2026-08-25 | ¥1.992,00 | -0,20 % | ¥1.996,00 | ¥1.996,00 | ¥1.992,00 | 1,00K |
| 2026-08-24 | ¥1.996,00 | +1,22 % | ¥1.983,00 | ¥1.997,00 | ¥1.983,00 | 4,90K |
| 2026-08-21 | ¥1.972,00 | -0,50 % | ¥1.982,00 | ¥1.982,00 | ¥1.962,00 | 5,40K |
| 2026-08-20 | ¥1.982,00 | +1,48 % | ¥1.966,00 | ¥1.982,00 | ¥1.955,00 | 4,30K |
| 2026-08-19 | ¥1.953,00 | -0,71 % | ¥1.969,00 | ¥1.980,00 | ¥1.953,00 | 1,90K |
| 2026-08-18 | ¥1.967,00 | -0,15 % | ¥1.981,00 | ¥1.982,00 | ¥1.967,00 | 2,60K |
| 2026-08-17 | ¥1.970,00 | -1,20 % | ¥2.000,00 | ¥2.000,00 | ¥1.970,00 | 11,10K |
| 2026-08-14 | ¥1.994,00 | +0,50 % | ¥1.984,00 | ¥2.000,00 | ¥1.984,00 | 3,00K |
| 2026-08-13 | ¥1.984,00 | 0,00 % | ¥1.986,00 | ¥1.989,00 | ¥1.984,00 | 700 |
| 2026-08-12 | ¥1.984,00 | +1,22 % | ¥1.999,00 | ¥2.000,00 | ¥1.971,00 | 7,90K |
| 2026-08-10 | ¥1.960,00 | +0,36 % | ¥1.953,00 | ¥1.973,00 | ¥1.953,00 | 4,60K |
| 2026-08-07 | ¥1.953,00 | +0,26 % | ¥1.949,00 | ¥1.953,00 | ¥1.949,00 | 1,10K |
| 2026-08-06 | ¥1.948,00 | -0,31 % | ¥1.954,00 | ¥1.962,00 | ¥1.945,00 | 5,50K |
| 2026-08-05 | ¥1.954,00 | +1,19 % | ¥1.953,00 | ¥1.954,00 | ¥1.945,00 | 800 |
| 2026-08-04 | ¥1.931,00 | -0,36 % | ¥1.925,00 | ¥1.959,00 | ¥1.925,00 | 2,10K |
| 2026-08-03 | ¥1.938,00 | -0,72 % | ¥1.952,00 | ¥1.953,00 | ¥1.935,00 | 4,00K |
| 2026-07-31 | ¥1.952,00 | -1,36 % | ¥1.979,00 | ¥1.979,00 | ¥1.952,00 | 5,80K |
| 2026-07-30 | ¥1.979,00 | +0,71 % | ¥1.970,00 | ¥1.985,00 | ¥1.968,00 | 5,40K |
| 2026-07-29 | ¥1.965,00 | +0,46 % | ¥1.956,00 | ¥1.970,00 | ¥1.956,00 | 16,10K |
| 2026-07-28 | ¥1.956,00 | +1,09 % | ¥1.933,00 | ¥1.956,00 | ¥1.933,00 | 8,70K |
| 2026-07-27 | ¥1.935,00 | +0,99 % | ¥1.916,00 | ¥1.940,00 | ¥1.916,00 | 7,20K |
| 2026-07-24 | ¥1.916,00 | -0,21 % | ¥1.924,00 | ¥1.924,00 | ¥1.916,00 | 5,00K |
| 2026-07-23 | ¥1.920,00 | +0,31 % | ¥1.915,00 | ¥1.920,00 | ¥1.910,00 | 2,70K |
| 2026-07-22 | ¥1.914,00 | +0,16 % | ¥1.911,00 | ¥1.919,00 | ¥1.911,00 | 6,50K |
| 2026-07-21 | ¥1.911,00 | -0,10 % | ¥1.913,00 | ¥1.919,00 | ¥1.910,00 | 6,50K |
| 2026-07-17 | ¥1.913,00 | -0,52 % | ¥1.928,00 | ¥1.928,00 | ¥1.900,00 | 10,60K |
| 2026-07-16 | ¥1.923,00 | 0,00 % | ¥1.931,00 | ¥1.936,00 | ¥1.916,00 | 4,80K |
| 2026-07-15 | ¥1.923,00 | 0,00 % | ¥1.923,00 | ¥1.929,00 | ¥1.912,00 | 3,10K |
| 2026-07-14 | ¥1.923,00 | +0,16 % | ¥1.919,00 | ¥1.947,00 | ¥1.908,00 | 6,60K |
| 2026-07-13 | ¥1.920,00 | -0,98 % | ¥1.939,00 | ¥1.955,00 | ¥1.912,00 | 9,00K |
| 2026-07-10 | ¥1.939,00 | +1,09 % | ¥1.918,00 | ¥1.939,00 | ¥1.908,00 | 17,40K |
| 2026-07-09 | ¥1.918,00 | +2,29 % | ¥1.866,00 | ¥1.918,00 | ¥1.866,00 | 23,50K |
| 2026-07-08 | ¥1.875,00 | +0,59 % | ¥1.868,00 | ¥1.880,00 | ¥1.860,00 | 58,10K |
| 2026-07-07 | ¥1.864,00 | -6,57 % | ¥1.870,00 | ¥1.920,00 | ¥1.861,00 | 96,60K |
| 2026-07-06 | ¥1.995,00 | -0,20 % | ¥2.000,00 | ¥2.024,00 | ¥1.989,00 | 25,40K |
| 2026-07-03 | ¥1.999,00 | +0,86 % | ¥1.982,00 | ¥2.000,00 | ¥1.982,00 | 13,60K |
| 2026-07-02 | ¥1.982,00 | +1,12 % | ¥1.960,00 | ¥1.997,00 | ¥1.960,00 | 6,40K |
| 2026-07-01 | ¥1.960,00 | +1,50 % | ¥1.931,00 | ¥1.977,00 | ¥1.931,00 | 9,80K |
| 2026-06-30 | ¥1.931,00 | +0,36 % | ¥1.918,00 | ¥1.937,00 | ¥1.918,00 | 5,60K |
| 2026-06-29 | ¥1.924,00 | +0,94 % | ¥1.905,00 | ¥1.925,00 | ¥1.905,00 | 3,50K |
| 2026-06-26 | ¥1.906,00 | -0,37 % | ¥1.906,00 | ¥1.916,00 | ¥1.904,00 | 7,20K |
| 2026-06-25 | ¥1.913,00 | +0,21 % | ¥1.905,00 | ¥1.923,00 | ¥1.905,00 | 3,60K |
| 2026-06-24 | ¥1.909,00 | -0,05 % | ¥1.910,00 | ¥1.915,00 | ¥1.909,00 | 2,20K |
| 2026-06-23 | ¥1.910,00 | -0,57 % | ¥1.921,00 | ¥1.924,00 | ¥1.908,00 | 4,70K |
| 2026-06-22 | ¥1.921,00 | -0,52 % | ¥1.931,00 | ¥1.931,00 | ¥1.921,00 | 1,00K |
| 2026-06-19 | ¥1.931,00 | -0,87 % | ¥1.950,00 | ¥1.951,00 | ¥1.929,00 | 5,40K |
| 2026-06-18 | ¥1.948,00 | +1,09 % | ¥1.939,00 | ¥1.965,00 | ¥1.928,00 | 7,10K |
| 2026-06-17 | ¥1.927,00 | +1,00 % | ¥1.908,00 | ¥1.944,00 | ¥1.908,00 | 4,70K |
| 2026-06-16 | ¥1.908,00 | +0,42 % | ¥1.901,00 | ¥1.910,00 | ¥1.900,00 | 8,90K |
| 2026-06-15 | ¥1.900,00 | -0,84 % | ¥1.916,00 | ¥1.918,00 | ¥1.900,00 | 6,30K |
| 2026-06-12 | ¥1.916,00 | 0,00 % | ¥1.916,00 | ¥1.932,00 | ¥1.916,00 | 5,20K |
| 2026-06-11 | ¥1.916,00 | -0,21 % | ¥1.916,00 | ¥1.918,00 | ¥1.897,00 | 9,80K |
| 2026-06-10 | ¥1.920,00 | -0,62 % | ¥1.932,00 | ¥1.932,00 | ¥1.912,00 | 4,10K |
| 2026-06-09 | ¥1.932,00 | +0,63 % | ¥1.921,00 | ¥1.932,00 | ¥1.920,00 | 2,80K |
| 2026-06-08 | ¥1.920,00 | -1,79 % | ¥1.915,00 | ¥1.942,00 | ¥1.915,00 | 5,40K |
| 2026-06-05 | ¥1.955,00 | +2,25 % | ¥1.919,00 | ¥1.977,00 | ¥1.908,00 | 11,30K |
| 2026-06-04 | ¥1.912,00 | +0,16 % | ¥1.904,00 | ¥1.912,00 | ¥1.888,00 | 9,30K |
| 2026-06-03 | ¥1.909,00 | +0,47 % | ¥1.918,00 | ¥1.920,00 | ¥1.880,00 | 21,40K |
| 2026-06-02 | ¥1.900,00 | -2,51 % | ¥1.929,00 | ¥1.929,00 | ¥1.891,00 | 32,30K |
| 2026-06-01 | ¥1.949,00 | -1,86 % | ¥1.986,00 | ¥1.986,00 | ¥1.940,00 | 18,70K |
| 2026-05-29 | ¥1.986,00 | +0,10 % | ¥2.014,00 | ¥2.020,00 | ¥1.980,00 | 13,40K |
| 2026-05-28 | ¥1.984,00 | -3,78 % | ¥2.013,00 | ¥2.020,00 | ¥1.975,00 | 27,00K |
| 2026-05-27 | ¥2.062,00 | -0,43 % | ¥2.060,00 | ¥2.080,00 | ¥2.060,00 | 24,80K |
| 2026-05-26 | ¥2.071,00 | +0,10 % | ¥2.079,00 | ¥2.093,00 | ¥2.071,00 | 11,50K |
| 2026-05-25 | ¥2.069,00 | -1,71 % | ¥2.103,00 | ¥2.103,00 | ¥2.051,00 | 24,10K |