PCA Corporation 9629
TSE · Japan · Technologiedienstleistungen
¥1.551,00+1,00 (+0,06 %)
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 | ¥1.547,00 | -0,19 % | ¥1.543,00 | ¥1.553,00 | ¥1.534,00 | 6,90K |
| 2026-10-01 | ¥1.550,00 | +0,06 % | ¥1.541,00 | ¥1.562,00 | ¥1.530,00 | 26,70K |
| 2026-09-30 | ¥1.549,00 | -0,51 % | ¥1.555,00 | ¥1.560,00 | ¥1.538,00 | 16,50K |
| 2026-09-29 | ¥1.557,00 | -1,08 % | ¥1.566,00 | ¥1.574,00 | ¥1.554,00 | 24,10K |
| 2026-09-28 | ¥1.574,00 | -1,25 % | ¥1.576,00 | ¥1.592,00 | ¥1.565,00 | 21,00K |
| 2026-09-25 | ¥1.594,00 | +1,53 % | ¥1.578,00 | ¥1.596,00 | ¥1.558,00 | 27,10K |
| 2026-09-24 | ¥1.570,00 | -0,25 % | ¥1.551,00 | ¥1.581,00 | ¥1.551,00 | 29,50K |
| 2026-09-18 | ¥1.574,00 | -0,82 % | ¥1.599,00 | ¥1.599,00 | ¥1.561,00 | 27,50K |
| 2026-09-17 | ¥1.587,00 | 0,00 % | ¥1.599,00 | ¥1.603,00 | ¥1.584,00 | 14,00K |
| 2026-09-16 | ¥1.587,00 | -0,44 % | ¥1.588,00 | ¥1.600,00 | ¥1.581,00 | 13,60K |
| 2026-09-15 | ¥1.594,00 | +1,01 % | ¥1.586,00 | ¥1.608,00 | ¥1.580,00 | 18,20K |
| 2026-09-14 | ¥1.578,00 | +0,57 % | ¥1.563,00 | ¥1.589,00 | ¥1.558,00 | 20,10K |
| 2026-09-11 | ¥1.569,00 | +0,84 % | ¥1.535,00 | ¥1.569,00 | ¥1.535,00 | 27,90K |
| 2026-09-10 | ¥1.556,00 | +1,70 % | ¥1.520,00 | ¥1.560,00 | ¥1.520,00 | 21,90K |
| 2026-09-09 | ¥1.530,00 | 0,00 % | ¥1.515,00 | ¥1.536,00 | ¥1.507,00 | 23,50K |
| 2026-09-08 | ¥1.530,00 | +0,26 % | ¥1.525,00 | ¥1.539,00 | ¥1.514,00 | 24,80K |
| 2026-09-07 | ¥1.526,00 | -2,12 % | ¥1.556,00 | ¥1.556,00 | ¥1.519,00 | 25,40K |
| 2026-09-04 | ¥1.559,00 | -1,08 % | ¥1.571,00 | ¥1.571,00 | ¥1.538,00 | 27,70K |
| 2026-09-03 | ¥1.576,00 | 0,00 % | ¥1.595,00 | ¥1.600,00 | ¥1.566,00 | 28,60K |
| 2026-09-02 | ¥1.576,00 | -5,40 % | ¥1.626,00 | ¥1.660,00 | ¥1.562,00 | 50,90K |
| 2026-09-01 | ¥1.666,00 | -0,60 % | ¥1.662,00 | ¥1.679,00 | ¥1.659,00 | 31,50K |
| 2026-08-31 | ¥1.676,00 | +0,24 % | ¥1.667,00 | ¥1.688,00 | ¥1.654,00 | 22,90K |
| 2026-08-28 | ¥1.672,00 | -0,06 % | ¥1.646,00 | ¥1.699,00 | ¥1.646,00 | 43,90K |
| 2026-08-27 | ¥1.673,00 | +2,07 % | ¥1.639,00 | ¥1.679,00 | ¥1.633,00 | 48,20K |
| 2026-08-26 | ¥1.639,00 | +0,80 % | ¥1.617,00 | ¥1.652,00 | ¥1.617,00 | 41,40K |
| 2026-08-25 | ¥1.626,00 | +1,88 % | ¥1.600,00 | ¥1.637,00 | ¥1.599,00 | 50,90K |
| 2026-08-24 | ¥1.596,00 | +0,19 % | ¥1.591,00 | ¥1.604,00 | ¥1.557,00 | 39,10K |
| 2026-08-21 | ¥1.593,00 | +1,98 % | ¥1.550,00 | ¥1.604,00 | ¥1.550,00 | 67,90K |
| 2026-08-20 | ¥1.562,00 | +0,97 % | ¥1.547,00 | ¥1.562,00 | ¥1.543,00 | 26,10K |
| 2026-08-19 | ¥1.547,00 | +0,26 % | ¥1.550,00 | ¥1.555,00 | ¥1.523,00 | 39,50K |
| 2026-08-18 | ¥1.543,00 | +0,39 % | ¥1.537,00 | ¥1.548,00 | ¥1.525,00 | 21,30K |
| 2026-08-17 | ¥1.537,00 | -0,84 % | ¥1.526,00 | ¥1.543,00 | ¥1.510,00 | 25,50K |
| 2026-08-14 | ¥1.550,00 | +2,38 % | ¥1.510,00 | ¥1.556,00 | ¥1.510,00 | 44,70K |
| 2026-08-13 | ¥1.514,00 | +2,44 % | ¥1.493,00 | ¥1.518,00 | ¥1.482,00 | 42,10K |
| 2026-08-12 | ¥1.478,00 | -0,61 % | ¥1.494,00 | ¥1.507,00 | ¥1.459,00 | 179,40K |
| 2026-08-10 | ¥1.487,00 | -2,75 % | ¥1.503,00 | ¥1.526,00 | ¥1.486,00 | 39,10K |
| 2026-08-07 | ¥1.529,00 | +3,24 % | ¥1.496,00 | ¥1.534,00 | ¥1.485,00 | 44,30K |
| 2026-08-06 | ¥1.481,00 | +0,34 % | ¥1.473,00 | ¥1.487,00 | ¥1.465,00 | 29,20K |
| 2026-08-05 | ¥1.476,00 | +2,43 % | ¥1.441,00 | ¥1.481,00 | ¥1.441,00 | 27,80K |
| 2026-08-04 | ¥1.441,00 | -0,14 % | ¥1.443,00 | ¥1.468,00 | ¥1.440,00 | 49,00K |
| 2026-08-03 | ¥1.443,00 | +0,91 % | ¥1.448,00 | ¥1.466,00 | ¥1.409,00 | 65,70K |
| 2026-07-31 | ¥1.430,00 | +1,49 % | ¥1.420,00 | ¥1.451,00 | ¥1.400,00 | 69,90K |
| 2026-07-30 | ¥1.409,00 | -2,42 % | ¥1.458,00 | ¥1.462,00 | ¥1.408,00 | 56,80K |
| 2026-07-29 | ¥1.444,00 | -0,48 % | ¥1.474,00 | ¥1.500,00 | ¥1.436,00 | 89,70K |
| 2026-07-28 | ¥1.451,00 | +1,54 % | ¥1.429,00 | ¥1.451,00 | ¥1.419,00 | 45,00K |
| 2026-07-27 | ¥1.429,00 | +0,70 % | ¥1.409,00 | ¥1.446,00 | ¥1.409,00 | 74,70K |
| 2026-07-24 | ¥1.419,00 | +1,00 % | ¥1.465,00 | ¥1.465,00 | ¥1.399,00 | 88,10K |
| 2026-07-23 | ¥1.405,00 | -1,06 % | ¥1.432,00 | ¥1.432,00 | ¥1.395,00 | 50,00K |
| 2026-07-22 | ¥1.420,00 | -0,77 % | ¥1.450,00 | ¥1.471,00 | ¥1.369,00 | 119,00K |
| 2026-07-21 | ¥1.431,00 | -0,21 % | ¥1.436,00 | ¥1.466,00 | ¥1.431,00 | 74,60K |
| 2026-07-17 | ¥1.434,00 | +0,35 % | ¥1.438,00 | ¥1.449,00 | ¥1.427,00 | 35,70K |
| 2026-07-16 | ¥1.429,00 | +0,56 % | ¥1.430,00 | ¥1.445,00 | ¥1.422,00 | 46,60K |
| 2026-07-15 | ¥1.421,00 | +0,71 % | ¥1.429,00 | ¥1.429,00 | ¥1.407,00 | 48,20K |
| 2026-07-14 | ¥1.411,00 | -0,07 % | ¥1.422,00 | ¥1.444,00 | ¥1.411,00 | 38,50K |
| 2026-07-13 | ¥1.412,00 | +0,07 % | ¥1.405,00 | ¥1.423,00 | ¥1.391,00 | 49,60K |
| 2026-07-10 | ¥1.411,00 | +2,17 % | ¥1.383,00 | ¥1.422,00 | ¥1.380,00 | 99,90K |
| 2026-07-09 | ¥1.381,00 | -1,22 % | ¥1.385,00 | ¥1.396,00 | ¥1.374,00 | 49,00K |
| 2026-07-08 | ¥1.398,00 | -0,99 % | ¥1.430,00 | ¥1.430,00 | ¥1.395,00 | 52,60K |
| 2026-07-07 | ¥1.412,00 | +1,44 % | ¥1.403,00 | ¥1.415,00 | ¥1.394,00 | 60,10K |
| 2026-07-06 | ¥1.392,00 | +1,68 % | ¥1.369,00 | ¥1.400,00 | ¥1.369,00 | 51,40K |
| 2026-07-03 | ¥1.369,00 | -0,44 % | ¥1.366,00 | ¥1.387,00 | ¥1.348,00 | 64,00K |
| 2026-07-02 | ¥1.375,00 | +4,96 % | ¥1.323,00 | ¥1.413,00 | ¥1.318,00 | 117,00K |
| 2026-07-01 | ¥1.310,00 | +2,34 % | ¥1.292,00 | ¥1.313,00 | ¥1.289,00 | 62,90K |
| 2026-06-30 | ¥1.280,00 | +0,16 % | ¥1.259,00 | ¥1.287,00 | ¥1.259,00 | 46,10K |
| 2026-06-29 | ¥1.278,00 | +1,91 % | ¥1.260,00 | ¥1.295,00 | ¥1.256,00 | 53,60K |
| 2026-06-26 | ¥1.254,00 | +0,08 % | ¥1.260,00 | ¥1.262,00 | ¥1.245,00 | 37,40K |
| 2026-06-25 | ¥1.253,00 | -0,16 % | ¥1.257,00 | ¥1.273,00 | ¥1.253,00 | 58,70K |
| 2026-06-24 | ¥1.255,00 | +0,40 % | ¥1.258,00 | ¥1.268,00 | ¥1.255,00 | 46,50K |
| 2026-06-23 | ¥1.250,00 | -1,73 % | ¥1.261,00 | ¥1.275,00 | ¥1.230,00 | 74,30K |
| 2026-06-22 | ¥1.272,00 | -0,16 % | ¥1.271,00 | ¥1.293,00 | ¥1.252,00 | 81,20K |
| 2026-06-19 | ¥1.274,00 | +0,31 % | ¥1.265,00 | ¥1.282,00 | ¥1.258,00 | 55,90K |
| 2026-06-18 | ¥1.270,00 | -1,93 % | ¥1.288,00 | ¥1.296,00 | ¥1.267,00 | 57,00K |
| 2026-06-17 | ¥1.295,00 | +1,33 % | ¥1.299,00 | ¥1.316,00 | ¥1.286,00 | 42,50K |
| 2026-06-16 | ¥1.278,00 | -0,93 % | ¥1.315,00 | ¥1.315,00 | ¥1.272,00 | 75,20K |
| 2026-06-15 | ¥1.290,00 | +0,23 % | ¥1.287,00 | ¥1.305,00 | ¥1.283,00 | 43,50K |
| 2026-06-12 | ¥1.287,00 | +0,31 % | ¥1.278,00 | ¥1.293,00 | ¥1.268,00 | 53,20K |
| 2026-06-11 | ¥1.283,00 | -1,00 % | ¥1.284,00 | ¥1.296,00 | ¥1.262,00 | 59,10K |
| 2026-06-10 | ¥1.296,00 | 0,00 % | ¥1.295,00 | ¥1.305,00 | ¥1.283,00 | 62,60K |
| 2026-06-09 | ¥1.296,00 | -0,61 % | ¥1.304,00 | ¥1.342,00 | ¥1.289,00 | 54,80K |
| 2026-06-08 | ¥1.304,00 | -0,76 % | ¥1.302,00 | ¥1.330,00 | ¥1.296,00 | 52,60K |
| 2026-06-05 | ¥1.314,00 | +2,66 % | ¥1.300,00 | ¥1.323,00 | ¥1.290,00 | 69,30K |
| 2026-06-04 | ¥1.280,00 | -0,70 % | ¥1.286,00 | ¥1.289,00 | ¥1.272,00 | 43,30K |
| 2026-06-03 | ¥1.289,00 | -1,00 % | ¥1.292,00 | ¥1.297,00 | ¥1.280,00 | 65,90K |
| 2026-06-02 | ¥1.302,00 | +2,68 % | ¥1.265,00 | ¥1.313,00 | ¥1.257,00 | 137,10K |
| 2026-06-01 | ¥1.268,00 | +3,43 % | ¥1.233,00 | ¥1.274,00 | ¥1.220,00 | 116,50K |
| 2026-05-29 | ¥1.226,00 | +0,99 % | ¥1.214,00 | ¥1.244,00 | ¥1.209,00 | 54,40K |
| 2026-05-28 | ¥1.214,00 | +0,58 % | ¥1.199,00 | ¥1.214,00 | ¥1.184,00 | 64,20K |
| 2026-05-27 | ¥1.207,00 | +1,26 % | ¥1.189,00 | ¥1.209,00 | ¥1.172,00 | 80,80K |
| 2026-05-26 | ¥1.192,00 | +0,93 % | ¥1.185,00 | ¥1.200,00 | ¥1.167,00 | 78,30K |
| 2026-05-25 | ¥1.181,00 | -4,99 % | ¥1.243,00 | ¥1.243,00 | ¥1.177,00 | 108,80K |