Saison Technology Co.Ltd. 9640
TSE · Japan · Technologiedienstleistungen
¥1.956,00+7,00 (+0,36 %)
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 | ¥1.956,00 | +0,36 % | ¥1.959,00 | ¥1.959,00 | ¥1.949,00 | 1,80K |
| 2026-10-01 | ¥1.949,00 | +0,10 % | ¥1.920,00 | ¥1.949,00 | ¥1.914,00 | 2,30K |
| 2026-09-30 | ¥1.947,00 | +0,46 % | ¥1.912,00 | ¥1.950,00 | ¥1.912,00 | 1,20K |
| 2026-09-29 | ¥1.938,00 | -1,12 % | ¥1.930,00 | ¥1.964,00 | ¥1.916,00 | 7,50K |
| 2026-09-28 | ¥1.960,00 | +0,67 % | ¥1.954,00 | ¥1.964,00 | ¥1.954,00 | 1,30K |
| 2026-09-25 | ¥1.947,00 | -0,82 % | ¥1.957,00 | ¥1.967,00 | ¥1.947,00 | 3,20K |
| 2026-09-24 | ¥1.963,00 | -1,31 % | ¥1.981,00 | ¥1.982,00 | ¥1.946,00 | 8,90K |
| 2026-09-18 | ¥1.989,00 | +0,76 % | ¥1.991,00 | ¥1.993,00 | ¥1.973,00 | 2,30K |
| 2026-09-17 | ¥1.974,00 | -0,90 % | ¥1.973,00 | ¥1.993,00 | ¥1.973,00 | 3,10K |
| 2026-09-16 | ¥1.992,00 | +0,45 % | ¥1.983,00 | ¥1.992,00 | ¥1.962,00 | 600 |
| 2026-09-15 | ¥1.983,00 | +0,81 % | ¥1.971,00 | ¥1.984,00 | ¥1.938,00 | 5,70K |
| 2026-09-14 | ¥1.967,00 | +0,10 % | ¥1.968,00 | ¥1.968,00 | ¥1.932,00 | 5,50K |
| 2026-09-11 | ¥1.965,00 | -0,51 % | ¥1.975,00 | ¥1.975,00 | ¥1.911,00 | 2,50K |
| 2026-09-10 | ¥1.975,00 | -0,30 % | ¥1.979,00 | ¥1.979,00 | ¥1.890,00 | 10,60K |
| 2026-09-09 | ¥1.981,00 | +0,30 % | ¥1.971,00 | ¥1.981,00 | ¥1.971,00 | 2,80K |
| 2026-09-08 | ¥1.975,00 | +0,05 % | ¥1.976,00 | ¥1.979,00 | ¥1.974,00 | 1,50K |
| 2026-09-07 | ¥1.974,00 | -0,60 % | ¥1.986,00 | ¥1.987,00 | ¥1.971,00 | 7,30K |
| 2026-09-04 | ¥1.986,00 | +0,20 % | ¥1.976,00 | ¥1.994,00 | ¥1.970,00 | 8,80K |
| 2026-09-03 | ¥1.982,00 | -0,55 % | ¥1.992,00 | ¥1.999,00 | ¥1.975,00 | 12,20K |
| 2026-09-02 | ¥1.993,00 | -0,80 % | ¥2.009,00 | ¥2.010,00 | ¥1.993,00 | 7,60K |
| 2026-09-01 | ¥2.009,00 | -0,05 % | ¥2.009,00 | ¥2.009,00 | ¥2.005,00 | 2,90K |
| 2026-08-31 | ¥2.010,00 | -0,74 % | ¥2.015,00 | ¥2.020,00 | ¥2.003,00 | 3,20K |
| 2026-08-28 | ¥2.025,00 | +0,75 % | ¥2.015,00 | ¥2.047,00 | ¥2.014,00 | 6,10K |
| 2026-08-27 | ¥2.010,00 | -0,20 % | ¥2.007,00 | ¥2.013,00 | ¥2.004,00 | 2,20K |
| 2026-08-26 | ¥2.014,00 | +0,10 % | ¥2.000,00 | ¥2.017,00 | ¥2.000,00 | 1,50K |
| 2026-08-25 | ¥2.012,00 | +0,70 % | ¥2.007,00 | ¥2.019,00 | ¥2.007,00 | 2,00K |
| 2026-08-24 | ¥1.998,00 | -0,20 % | ¥2.002,00 | ¥2.005,00 | ¥1.997,00 | 3,00K |
| 2026-08-21 | ¥2.002,00 | +0,15 % | ¥2.000,00 | ¥2.005,00 | ¥2.000,00 | 2,20K |
| 2026-08-20 | ¥1.999,00 | +0,40 % | ¥1.991,00 | ¥2.005,00 | ¥1.987,00 | 5,30K |
| 2026-08-19 | ¥1.991,00 | -0,95 % | ¥1.999,00 | ¥2.012,00 | ¥1.990,00 | 8,70K |
| 2026-08-18 | ¥2.010,00 | +0,25 % | ¥2.011,00 | ¥2.012,00 | ¥2.003,00 | 1,80K |
| 2026-08-17 | ¥2.005,00 | -0,59 % | ¥2.015,00 | ¥2.015,00 | ¥2.005,00 | 1,80K |
| 2026-08-14 | ¥2.017,00 | +0,60 % | ¥2.003,00 | ¥2.019,00 | ¥2.003,00 | 7,00K |
| 2026-08-13 | ¥2.005,00 | -0,64 % | ¥1.999,00 | ¥2.012,00 | ¥1.999,00 | 6,80K |
| 2026-08-12 | ¥2.018,00 | -0,20 % | ¥2.018,00 | ¥2.020,00 | ¥2.010,00 | 3,80K |
| 2026-08-10 | ¥2.022,00 | +0,30 % | ¥2.020,00 | ¥2.022,00 | ¥2.010,00 | 1,00K |
| 2026-08-07 | ¥2.016,00 | -0,20 % | ¥2.020,00 | ¥2.020,00 | ¥2.009,00 | 3,20K |
| 2026-08-06 | ¥2.020,00 | -0,35 % | ¥2.030,00 | ¥2.039,00 | ¥2.010,00 | 3,80K |
| 2026-08-05 | ¥2.027,00 | -0,83 % | ¥2.022,00 | ¥2.032,00 | ¥2.019,00 | 9,30K |
| 2026-08-04 | ¥2.044,00 | -0,78 % | ¥2.021,00 | ¥2.044,00 | ¥2.021,00 | 6,90K |
| 2026-08-03 | ¥2.060,00 | -0,43 % | ¥2.050,00 | ¥2.064,00 | ¥2.050,00 | 2,10K |
| 2026-07-31 | ¥2.069,00 | -0,39 % | ¥1.997,00 | ¥2.080,00 | ¥1.997,00 | 12,60K |
| 2026-07-30 | ¥2.077,00 | 0,00 % | ¥2.045,00 | ¥2.080,00 | ¥2.045,00 | 7,30K |
| 2026-07-29 | ¥2.077,00 | -0,10 % | ¥2.031,00 | ¥2.088,00 | ¥2.031,00 | 7,90K |
| 2026-07-28 | ¥2.079,00 | +0,10 % | ¥2.051,00 | ¥2.079,00 | ¥2.051,00 | 2,10K |
| 2026-07-27 | ¥2.077,00 | +0,14 % | ¥2.024,00 | ¥2.077,00 | ¥2.024,00 | 4,30K |
| 2026-07-24 | ¥2.074,00 | +1,12 % | ¥2.040,00 | ¥2.074,00 | ¥2.037,00 | 2,30K |
| 2026-07-23 | ¥2.051,00 | -1,87 % | ¥2.070,00 | ¥2.095,00 | ¥2.032,00 | 2,60K |
| 2026-07-22 | ¥2.090,00 | -0,67 % | ¥2.090,00 | ¥2.119,00 | ¥2.090,00 | 2,40K |
| 2026-07-21 | ¥2.104,00 | +0,19 % | ¥2.147,00 | ¥2.147,00 | ¥2.104,00 | 600 |
| 2026-07-17 | ¥2.100,00 | -4,59 % | ¥2.106,00 | ¥2.155,00 | ¥2.089,00 | 1,80K |
| 2026-07-16 | ¥2.201,00 | -1,08 % | ¥2.225,00 | ¥2.235,00 | ¥2.201,00 | 1,80K |
| 2026-07-15 | ¥2.225,00 | -0,40 % | ¥2.222,00 | ¥2.234,00 | ¥2.222,00 | 6,60K |
| 2026-07-14 | ¥2.234,00 | +0,59 % | ¥2.220,00 | ¥2.239,00 | ¥2.220,00 | 2,00K |
| 2026-07-13 | ¥2.221,00 | +0,27 % | ¥2.231,00 | ¥2.240,00 | ¥2.220,00 | 1,60K |
| 2026-07-10 | ¥2.215,00 | +1,84 % | ¥2.179,00 | ¥2.222,00 | ¥2.179,00 | 3,70K |
| 2026-07-09 | ¥2.175,00 | +1,16 % | ¥2.150,00 | ¥2.175,00 | ¥2.145,00 | 1,30K |
| 2026-07-08 | ¥2.150,00 | +0,23 % | ¥2.145,00 | ¥2.150,00 | ¥2.143,00 | 2,20K |
| 2026-07-07 | ¥2.145,00 | +0,14 % | ¥2.144,00 | ¥2.145,00 | ¥2.101,00 | 1,40K |
| 2026-07-06 | ¥2.142,00 | +2,98 % | ¥2.095,00 | ¥2.143,00 | ¥2.095,00 | 2,90K |
| 2026-07-03 | ¥2.080,00 | +1,51 % | ¥2.036,00 | ¥2.080,00 | ¥2.035,00 | 1,90K |
| 2026-07-02 | ¥2.049,00 | +2,19 % | ¥2.055,00 | ¥2.055,00 | ¥2.006,00 | 2,60K |
| 2026-07-01 | ¥2.005,00 | -1,72 % | ¥2.021,00 | ¥2.025,00 | ¥2.000,00 | 4,10K |
| 2026-06-30 | ¥2.040,00 | +1,19 % | ¥2.040,00 | ¥2.040,00 | ¥2.020,00 | 600 |
| 2026-06-29 | ¥2.016,00 | -0,59 % | ¥2.040,00 | ¥2.045,00 | ¥2.016,00 | 500 |
| 2026-06-26 | ¥2.028,00 | +0,35 % | ¥2.021,00 | ¥2.028,00 | ¥2.015,00 | 1,20K |
| 2026-06-25 | ¥2.021,00 | -0,39 % | ¥2.030,00 | ¥2.030,00 | ¥2.021,00 | 400 |
| 2026-06-24 | ¥2.029,00 | -1,02 % | ¥2.027,00 | ¥2.030,00 | ¥2.020,00 | 1,60K |
| 2026-06-23 | ¥2.050,00 | +0,69 % | ¥2.030,00 | ¥2.055,00 | ¥2.030,00 | 1,60K |
| 2026-06-22 | ¥2.036,00 | -1,69 % | ¥2.033,00 | ¥2.050,00 | ¥2.030,00 | 2,60K |
| 2026-06-19 | ¥2.071,00 | -1,33 % | ¥2.099,00 | ¥2.099,00 | ¥2.071,00 | 700 |
| 2026-06-18 | ¥2.099,00 | +0,48 % | ¥2.089,00 | ¥2.099,00 | ¥2.068,00 | 900 |
| 2026-06-17 | ¥2.089,00 | -1,14 % | ¥2.101,00 | ¥2.101,00 | ¥2.000,00 | 9,50K |
| 2026-06-16 | ¥2.113,00 | -0,61 % | ¥2.125,00 | ¥2.125,00 | ¥2.113,00 | 300 |
| 2026-06-15 | ¥2.126,00 | +0,38 % | ¥2.129,00 | ¥2.130,00 | ¥2.100,00 | 2,70K |
| 2026-06-12 | ¥2.118,00 | +1,34 % | ¥2.120,00 | ¥2.120,00 | ¥2.093,00 | 1,70K |
| 2026-06-11 | ¥2.090,00 | +1,46 % | ¥2.089,00 | ¥2.094,00 | ¥2.060,00 | 900 |
| 2026-06-10 | ¥2.060,00 | -1,86 % | ¥2.110,00 | ¥2.110,00 | ¥2.056,00 | 2,50K |
| 2026-06-09 | ¥2.099,00 | -0,05 % | ¥2.091,00 | ¥2.100,00 | ¥2.091,00 | 900 |
| 2026-06-08 | ¥2.100,00 | -1,91 % | ¥2.097,00 | ¥2.103,00 | ¥2.075,00 | 3,90K |
| 2026-06-05 | ¥2.141,00 | +3,18 % | ¥2.080,00 | ¥2.141,00 | ¥2.075,00 | 1,50K |
| 2026-06-04 | ¥2.075,00 | +0,53 % | ¥2.071,00 | ¥2.134,00 | ¥2.071,00 | 1,30K |
| 2026-06-03 | ¥2.064,00 | -0,10 % | ¥2.060,00 | ¥2.090,00 | ¥2.056,00 | 4,20K |
| 2026-06-02 | ¥2.066,00 | -0,19 % | ¥2.071,00 | ¥2.071,00 | ¥2.050,00 | 1,60K |
| 2026-06-01 | ¥2.070,00 | +0,44 % | ¥2.053,00 | ¥2.070,00 | ¥2.030,00 | 2,00K |
| 2026-05-29 | ¥2.061,00 | +2,79 % | ¥2.049,00 | ¥2.062,00 | ¥2.049,00 | 3,00K |
| 2026-05-28 | ¥2.005,00 | +0,25 % | ¥1.993,00 | ¥2.010,00 | ¥1.990,00 | 2,00K |
| 2026-05-27 | ¥2.000,00 | -3,47 % | ¥2.050,00 | ¥2.050,00 | ¥1.955,00 | 14,20K |
| 2026-05-26 | ¥2.072,00 | -2,26 % | ¥2.099,00 | ¥2.099,00 | ¥2.072,00 | 2,90K |
| 2026-05-25 | ¥2.120,00 | -2,30 % | ¥2.150,00 | ¥2.155,00 | ¥2.039,00 | 8,90K |