Business Brain Showaota Inc. 9658
TSE · Japan · Kommerzielle Dienstleistungen
¥1.122,00-15,00 (-1,32 %)
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 | ¥1.122,00 | -1,32 % | ¥1.128,00 | ¥1.133,00 | ¥1.106,00 | 70,60K |
| 2026-10-01 | ¥1.137,00 | +0,71 % | ¥1.123,00 | ¥1.142,00 | ¥1.122,00 | 44,80K |
| 2026-09-30 | ¥1.129,00 | -0,53 % | ¥1.132,00 | ¥1.139,00 | ¥1.123,00 | 57,90K |
| 2026-09-29 | ¥1.135,00 | -2,07 % | ¥1.123,00 | ¥1.139,00 | ¥1.118,00 | 129,30K |
| 2026-09-28 | ¥1.159,00 | +1,31 % | ¥1.174,00 | ¥1.174,00 | ¥1.149,00 | 221,80K |
| 2026-09-25 | ¥1.144,00 | +2,42 % | ¥1.123,00 | ¥1.144,00 | ¥1.120,00 | 130,90K |
| 2026-09-24 | ¥1.117,00 | +0,72 % | ¥1.108,00 | ¥1.119,00 | ¥1.107,00 | 118,70K |
| 2026-09-18 | ¥1.109,00 | -0,36 % | ¥1.113,00 | ¥1.113,00 | ¥1.096,00 | 79,50K |
| 2026-09-17 | ¥1.113,00 | +1,64 % | ¥1.092,00 | ¥1.113,00 | ¥1.092,00 | 90,50K |
| 2026-09-16 | ¥1.095,00 | -0,54 % | ¥1.101,00 | ¥1.111,00 | ¥1.095,00 | 72,40K |
| 2026-09-15 | ¥1.101,00 | +2,23 % | ¥1.084,00 | ¥1.107,00 | ¥1.079,00 | 88,70K |
| 2026-09-14 | ¥1.077,00 | +1,99 % | ¥1.055,00 | ¥1.078,00 | ¥1.050,00 | 74,90K |
| 2026-09-11 | ¥1.056,00 | -1,31 % | ¥1.055,00 | ¥1.061,00 | ¥1.046,00 | 62,40K |
| 2026-09-10 | ¥1.070,00 | +1,81 % | ¥1.048,00 | ¥1.070,00 | ¥1.047,00 | 90,50K |
| 2026-09-09 | ¥1.051,00 | -1,50 % | ¥1.059,00 | ¥1.062,00 | ¥1.048,00 | 91,30K |
| 2026-09-08 | ¥1.067,00 | -1,02 % | ¥1.075,00 | ¥1.076,00 | ¥1.065,00 | 76,80K |
| 2026-09-07 | ¥1.078,00 | -1,64 % | ¥1.096,00 | ¥1.099,00 | ¥1.077,00 | 79,00K |
| 2026-09-04 | ¥1.096,00 | +0,09 % | ¥1.095,00 | ¥1.105,00 | ¥1.095,00 | 49,40K |
| 2026-09-03 | ¥1.095,00 | +0,09 % | ¥1.094,00 | ¥1.101,00 | ¥1.093,00 | 61,70K |
| 2026-09-02 | ¥1.094,00 | -2,32 % | ¥1.107,00 | ¥1.109,00 | ¥1.093,00 | 117,30K |
| 2026-09-01 | ¥1.120,00 | +0,63 % | ¥1.112,00 | ¥1.125,00 | ¥1.106,00 | 79,60K |
| 2026-08-31 | ¥1.113,00 | +1,74 % | ¥1.124,00 | ¥1.136,00 | ¥1.098,00 | 173,70K |
| 2026-08-28 | ¥1.094,00 | +1,48 % | ¥1.071,00 | ¥1.098,00 | ¥1.071,00 | 78,70K |
| 2026-08-27 | ¥1.078,00 | -1,10 % | ¥1.085,00 | ¥1.097,00 | ¥1.071,00 | 66,30K |
| 2026-08-26 | ¥1.090,00 | +1,11 % | ¥1.074,00 | ¥1.099,00 | ¥1.074,00 | 102,30K |
| 2026-08-25 | ¥1.078,00 | +0,19 % | ¥1.073,00 | ¥1.078,00 | ¥1.067,00 | 84,50K |
| 2026-08-24 | ¥1.076,00 | +0,94 % | ¥1.069,00 | ¥1.090,00 | ¥1.066,00 | 105,80K |
| 2026-08-21 | ¥1.066,00 | +0,09 % | ¥1.065,00 | ¥1.074,00 | ¥1.057,00 | 73,90K |
| 2026-08-20 | ¥1.065,00 | +1,53 % | ¥1.049,00 | ¥1.068,00 | ¥1.044,00 | 67,50K |
| 2026-08-19 | ¥1.049,00 | -1,32 % | ¥1.066,00 | ¥1.070,00 | ¥1.048,00 | 59,60K |
| 2026-08-18 | ¥1.063,00 | +0,66 % | ¥1.056,00 | ¥1.064,00 | ¥1.043,00 | 84,20K |
| 2026-08-17 | ¥1.056,00 | -2,58 % | ¥1.077,00 | ¥1.085,00 | ¥1.056,00 | 71,40K |
| 2026-08-14 | ¥1.084,00 | +1,50 % | ¥1.008,00 | ¥1.084,00 | ¥1.005,00 | 247,00K |
| 2026-08-13 | ¥1.068,00 | +1,23 % | ¥1.057,00 | ¥1.072,00 | ¥1.056,00 | 96,20K |
| 2026-08-12 | ¥1.055,00 | +0,57 % | ¥1.050,00 | ¥1.061,00 | ¥1.050,00 | 78,10K |
| 2026-08-10 | ¥1.049,00 | +0,77 % | ¥1.046,00 | ¥1.050,00 | ¥1.026,00 | 76,30K |
| 2026-08-07 | ¥1.041,00 | +0,58 % | ¥1.034,00 | ¥1.044,00 | ¥1.025,00 | 44,90K |
| 2026-08-06 | ¥1.035,00 | +2,07 % | ¥1.010,00 | ¥1.041,00 | ¥1.009,00 | 83,40K |
| 2026-08-05 | ¥1.014,00 | +1,20 % | ¥1.000,00 | ¥1.016,00 | ¥998,00 | 76,10K |
| 2026-08-04 | ¥1.002,00 | -1,38 % | ¥1.016,00 | ¥1.021,00 | ¥998,00 | 105,90K |
| 2026-08-03 | ¥1.016,00 | -1,84 % | ¥1.036,00 | ¥1.036,00 | ¥1.008,00 | 91,60K |
| 2026-07-31 | ¥1.035,00 | -3,00 % | ¥1.063,00 | ¥1.063,00 | ¥1.035,00 | 72,70K |
| 2026-07-30 | ¥1.067,00 | -1,66 % | ¥1.075,00 | ¥1.080,00 | ¥1.063,00 | 75,30K |
| 2026-07-29 | ¥1.085,00 | +2,84 % | ¥1.058,00 | ¥1.091,00 | ¥1.054,00 | 110,00K |
| 2026-07-28 | ¥1.055,00 | 0,00 % | ¥1.056,00 | ¥1.060,00 | ¥1.045,00 | 57,60K |
| 2026-07-27 | ¥1.055,00 | +2,23 % | ¥1.037,00 | ¥1.055,00 | ¥1.037,00 | 87,70K |
| 2026-07-24 | ¥1.032,00 | +0,68 % | ¥1.050,00 | ¥1.050,00 | ¥1.024,00 | 103,20K |
| 2026-07-23 | ¥1.025,00 | -0,97 % | ¥1.036,00 | ¥1.036,00 | ¥1.018,00 | 65,00K |
| 2026-07-22 | ¥1.035,00 | +0,49 % | ¥1.031,00 | ¥1.035,00 | ¥1.017,00 | 45,20K |
| 2026-07-21 | ¥1.030,00 | 0,00 % | ¥1.042,00 | ¥1.052,00 | ¥1.030,00 | 63,40K |
| 2026-07-17 | ¥1.030,00 | -0,48 % | ¥1.030,00 | ¥1.042,00 | ¥1.027,00 | 62,20K |
| 2026-07-16 | ¥1.035,00 | -0,38 % | ¥1.030,00 | ¥1.040,00 | ¥1.030,00 | 40,90K |
| 2026-07-15 | ¥1.039,00 | +1,07 % | ¥1.028,00 | ¥1.039,00 | ¥1.028,00 | 32,20K |
| 2026-07-14 | ¥1.028,00 | +0,29 % | ¥1.028,00 | ¥1.037,00 | ¥1.026,00 | 49,70K |
| 2026-07-13 | ¥1.025,00 | -1,25 % | ¥1.033,00 | ¥1.041,00 | ¥1.025,00 | 43,80K |
| 2026-07-10 | ¥1.038,00 | +0,48 % | ¥1.040,00 | ¥1.044,00 | ¥1.031,00 | 46,00K |
| 2026-07-09 | ¥1.033,00 | -0,29 % | ¥1.035,00 | ¥1.040,00 | ¥1.030,00 | 32,70K |
| 2026-07-08 | ¥1.036,00 | -0,67 % | ¥1.048,00 | ¥1.049,00 | ¥1.036,00 | 54,30K |
| 2026-07-07 | ¥1.043,00 | +2,86 % | ¥1.023,00 | ¥1.043,00 | ¥1.020,00 | 94,80K |
| 2026-07-06 | ¥1.014,00 | -0,39 % | ¥1.019,00 | ¥1.023,00 | ¥1.011,00 | 60,40K |
| 2026-07-03 | ¥1.018,00 | +1,19 % | ¥1.011,00 | ¥1.022,00 | ¥1.009,00 | 74,50K |
| 2026-07-02 | ¥1.006,00 | +1,00 % | ¥1.002,00 | ¥1.012,00 | ¥997,00 | 60,50K |
| 2026-07-01 | ¥996,00 | 0,00 % | ¥998,00 | ¥999,00 | ¥991,00 | 32,40K |
| 2026-06-30 | ¥996,00 | -0,80 % | ¥1.001,00 | ¥1.002,00 | ¥987,00 | 65,00K |
| 2026-06-29 | ¥1.004,00 | +1,11 % | ¥1.002,00 | ¥1.020,00 | ¥998,00 | 63,80K |
| 2026-06-26 | ¥993,00 | +1,53 % | ¥986,00 | ¥996,00 | ¥980,00 | 56,20K |
| 2026-06-25 | ¥978,00 | -1,31 % | ¥994,00 | ¥994,00 | ¥977,00 | 71,50K |
| 2026-06-24 | ¥991,00 | -0,20 % | ¥994,00 | ¥1.003,00 | ¥989,00 | 56,30K |
| 2026-06-23 | ¥993,00 | 0,00 % | ¥992,00 | ¥994,00 | ¥979,00 | 83,60K |
| 2026-06-22 | ¥993,00 | 0,00 % | ¥994,00 | ¥999,00 | ¥986,00 | 62,40K |
| 2026-06-19 | ¥993,00 | -1,39 % | ¥1.007,00 | ¥1.008,00 | ¥987,00 | 74,70K |
| 2026-06-18 | ¥1.007,00 | +1,51 % | ¥999,00 | ¥1.009,00 | ¥999,00 | 33,20K |
| 2026-06-17 | ¥992,00 | +0,30 % | ¥998,00 | ¥1.005,00 | ¥990,00 | 53,40K |
| 2026-06-16 | ¥989,00 | -1,20 % | ¥993,00 | ¥994,00 | ¥984,00 | 51,10K |
| 2026-06-15 | ¥1.001,00 | +1,32 % | ¥1.002,00 | ¥1.003,00 | ¥995,00 | 65,30K |
| 2026-06-12 | ¥988,00 | -0,70 % | ¥996,00 | ¥996,00 | ¥983,00 | 61,50K |
| 2026-06-11 | ¥995,00 | -1,09 % | ¥1.006,00 | ¥1.012,00 | ¥986,00 | 58,20K |
| 2026-06-10 | ¥1.006,00 | -0,98 % | ¥1.015,00 | ¥1.022,00 | ¥1.001,00 | 45,20K |
| 2026-06-09 | ¥1.016,00 | -0,88 % | ¥1.030,00 | ¥1.035,00 | ¥1.014,00 | 51,70K |
| 2026-06-08 | ¥1.025,00 | 0,00 % | ¥1.020,00 | ¥1.031,00 | ¥1.017,00 | 95,70K |
| 2026-06-05 | ¥1.025,00 | +0,39 % | ¥1.028,00 | ¥1.040,00 | ¥1.025,00 | 66,80K |
| 2026-06-04 | ¥1.021,00 | -0,29 % | ¥1.010,00 | ¥1.027,00 | ¥994,00 | 72,80K |
| 2026-06-03 | ¥1.024,00 | -0,68 % | ¥1.020,00 | ¥1.028,00 | ¥1.014,00 | 99,30K |
| 2026-06-02 | ¥1.031,00 | +0,49 % | ¥1.024,00 | ¥1.036,00 | ¥1.019,00 | 132,80K |
| 2026-06-01 | ¥1.026,00 | -0,97 % | ¥1.037,00 | ¥1.040,00 | ¥1.022,00 | 113,80K |
| 2026-05-29 | ¥1.036,00 | +2,37 % | ¥1.017,00 | ¥1.045,00 | ¥1.017,00 | 111,50K |
| 2026-05-28 | ¥1.012,00 | -0,10 % | ¥1.015,00 | ¥1.017,00 | ¥1.005,00 | 86,90K |
| 2026-05-27 | ¥1.013,00 | +1,60 % | ¥999,00 | ¥1.013,00 | ¥988,00 | 142,30K |
| 2026-05-26 | ¥997,00 | +0,81 % | ¥998,00 | ¥1.003,00 | ¥991,00 | 103,30K |
| 2026-05-25 | ¥989,00 | +0,30 % | ¥1.000,00 | ¥1.000,00 | ¥988,00 | 107,30K |