IX Knowledge Incorporated 9753
TSE · Japan · Kommerzielle Dienstleistungen
¥1.410,00+7,00 (+0,50 %)
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 | ¥1.410,00 | +0,50 % | ¥1.416,00 | ¥1.435,00 | ¥1.403,00 | 31,50K |
| 2026-10-01 | ¥1.403,00 | -3,57 % | ¥1.455,00 | ¥1.455,00 | ¥1.403,00 | 3,30K |
| 2026-09-30 | ¥1.455,00 | +3,12 % | ¥1.424,00 | ¥1.455,00 | ¥1.411,00 | 8,00K |
| 2026-09-29 | ¥1.411,00 | -1,74 % | ¥1.436,00 | ¥1.436,00 | ¥1.411,00 | 3,90K |
| 2026-09-28 | ¥1.436,00 | +0,07 % | ¥1.436,00 | ¥1.446,00 | ¥1.435,00 | 6,70K |
| 2026-09-25 | ¥1.435,00 | +0,35 % | ¥1.435,00 | ¥1.435,00 | ¥1.422,00 | 1,70K |
| 2026-09-24 | ¥1.430,00 | +0,78 % | ¥1.432,00 | ¥1.435,00 | ¥1.413,00 | 12,20K |
| 2026-09-18 | ¥1.419,00 | -0,84 % | ¥1.417,00 | ¥1.439,00 | ¥1.416,00 | 7,20K |
| 2026-09-17 | ¥1.431,00 | -0,76 % | ¥1.432,00 | ¥1.434,00 | ¥1.420,00 | 2,50K |
| 2026-09-16 | ¥1.442,00 | +1,41 % | ¥1.420,00 | ¥1.442,00 | ¥1.393,00 | 8,40K |
| 2026-09-15 | ¥1.422,00 | +0,21 % | ¥1.425,00 | ¥1.425,00 | ¥1.422,00 | 500 |
| 2026-09-14 | ¥1.419,00 | -0,63 % | ¥1.438,00 | ¥1.438,00 | ¥1.419,00 | 4,10K |
| 2026-09-11 | ¥1.428,00 | +3,18 % | ¥1.363,00 | ¥1.428,00 | ¥1.363,00 | 2,10K |
| 2026-09-10 | ¥1.384,00 | -1,21 % | ¥1.388,00 | ¥1.396,00 | ¥1.363,00 | 4,60K |
| 2026-09-09 | ¥1.401,00 | -0,43 % | ¥1.403,00 | ¥1.416,00 | ¥1.391,00 | 3,70K |
| 2026-09-08 | ¥1.407,00 | -1,40 % | ¥1.416,00 | ¥1.427,00 | ¥1.406,00 | 3,00K |
| 2026-09-07 | ¥1.427,00 | +1,13 % | ¥1.422,00 | ¥1.449,00 | ¥1.421,00 | 3,30K |
| 2026-09-04 | ¥1.411,00 | +2,17 % | ¥1.389,00 | ¥1.429,00 | ¥1.384,00 | 11,70K |
| 2026-09-03 | ¥1.381,00 | -0,86 % | ¥1.375,00 | ¥1.395,00 | ¥1.375,00 | 3,10K |
| 2026-09-02 | ¥1.393,00 | +0,94 % | ¥1.364,00 | ¥1.395,00 | ¥1.364,00 | 5,10K |
| 2026-09-01 | ¥1.380,00 | +0,73 % | ¥1.359,00 | ¥1.388,00 | ¥1.359,00 | 8,30K |
| 2026-08-31 | ¥1.370,00 | +1,18 % | ¥1.356,00 | ¥1.370,00 | ¥1.356,00 | 1,50K |
| 2026-08-28 | ¥1.354,00 | -0,44 % | ¥1.371,00 | ¥1.371,00 | ¥1.354,00 | 2,30K |
| 2026-08-27 | ¥1.360,00 | +0,15 % | ¥1.363,00 | ¥1.369,00 | ¥1.360,00 | 1,20K |
| 2026-08-26 | ¥1.358,00 | -0,88 % | ¥1.370,00 | ¥1.372,00 | ¥1.358,00 | 2,90K |
| 2026-08-25 | ¥1.370,00 | +1,41 % | ¥1.351,00 | ¥1.372,00 | ¥1.351,00 | 1,70K |
| 2026-08-24 | ¥1.351,00 | +0,67 % | ¥1.342,00 | ¥1.354,00 | ¥1.342,00 | 3,30K |
| 2026-08-21 | ¥1.342,00 | +0,90 % | ¥1.330,00 | ¥1.342,00 | ¥1.328,00 | 15,90K |
| 2026-08-20 | ¥1.330,00 | -0,60 % | ¥1.322,00 | ¥1.344,00 | ¥1.321,00 | 2,10K |
| 2026-08-19 | ¥1.338,00 | -1,25 % | ¥1.355,00 | ¥1.355,00 | ¥1.314,00 | 21,60K |
| 2026-08-18 | ¥1.355,00 | -0,29 % | ¥1.360,00 | ¥1.379,00 | ¥1.355,00 | 8,20K |
| 2026-08-17 | ¥1.359,00 | +0,07 % | ¥1.343,00 | ¥1.360,00 | ¥1.343,00 | 4,30K |
| 2026-08-14 | ¥1.358,00 | +1,65 % | ¥1.340,00 | ¥1.359,00 | ¥1.331,00 | 4,70K |
| 2026-08-13 | ¥1.336,00 | -0,07 % | ¥1.330,00 | ¥1.351,00 | ¥1.323,00 | 6,40K |
| 2026-08-12 | ¥1.337,00 | +2,45 % | ¥1.304,00 | ¥1.345,00 | ¥1.302,00 | 12,70K |
| 2026-08-10 | ¥1.305,00 | -1,95 % | ¥1.301,00 | ¥1.342,00 | ¥1.276,00 | 17,20K |
| 2026-08-07 | ¥1.331,00 | -0,82 % | ¥1.344,00 | ¥1.352,00 | ¥1.331,00 | 4,00K |
| 2026-08-06 | ¥1.342,00 | +0,45 % | ¥1.335,00 | ¥1.348,00 | ¥1.335,00 | 2,50K |
| 2026-08-05 | ¥1.336,00 | +1,06 % | ¥1.330,00 | ¥1.349,00 | ¥1.323,00 | 3,50K |
| 2026-08-04 | ¥1.322,00 | +2,88 % | ¥1.291,00 | ¥1.339,00 | ¥1.291,00 | 10,10K |
| 2026-08-03 | ¥1.285,00 | +0,08 % | ¥1.290,00 | ¥1.290,00 | ¥1.270,00 | 7,20K |
| 2026-07-31 | ¥1.284,00 | +1,26 % | ¥1.274,00 | ¥1.290,00 | ¥1.273,00 | 5,40K |
| 2026-07-30 | ¥1.268,00 | +0,71 % | ¥1.261,00 | ¥1.274,00 | ¥1.257,00 | 4,70K |
| 2026-07-29 | ¥1.259,00 | -1,87 % | ¥1.293,00 | ¥1.293,00 | ¥1.249,00 | 15,00K |
| 2026-07-28 | ¥1.283,00 | -0,62 % | ¥1.293,00 | ¥1.293,00 | ¥1.277,00 | 10,60K |
| 2026-07-27 | ¥1.291,00 | +0,23 % | ¥1.288,00 | ¥1.301,00 | ¥1.288,00 | 9,90K |
| 2026-07-24 | ¥1.288,00 | +0,23 % | ¥1.281,00 | ¥1.289,00 | ¥1.256,00 | 12,70K |
| 2026-07-23 | ¥1.285,00 | -0,85 % | ¥1.315,00 | ¥1.315,00 | ¥1.285,00 | 21,40K |
| 2026-07-22 | ¥1.296,00 | +0,78 % | ¥1.293,00 | ¥1.304,00 | ¥1.284,00 | 5,90K |
| 2026-07-21 | ¥1.286,00 | 0,00 % | ¥1.307,00 | ¥1.309,00 | ¥1.284,00 | 6,60K |
| 2026-07-17 | ¥1.286,00 | -1,30 % | ¥1.318,00 | ¥1.318,00 | ¥1.285,00 | 7,10K |
| 2026-07-16 | ¥1.303,00 | +0,23 % | ¥1.300,00 | ¥1.305,00 | ¥1.299,00 | 1,60K |
| 2026-07-15 | ¥1.300,00 | -0,76 % | ¥1.326,00 | ¥1.326,00 | ¥1.291,00 | 14,90K |
| 2026-07-14 | ¥1.310,00 | +0,77 % | ¥1.300,00 | ¥1.332,00 | ¥1.300,00 | 18,40K |
| 2026-07-13 | ¥1.300,00 | -1,66 % | ¥1.337,00 | ¥1.337,00 | ¥1.300,00 | 6,30K |
| 2026-07-10 | ¥1.322,00 | +2,56 % | ¥1.291,00 | ¥1.340,00 | ¥1.291,00 | 16,50K |
| 2026-07-09 | ¥1.289,00 | -0,46 % | ¥1.295,00 | ¥1.305,00 | ¥1.286,00 | 2,50K |
| 2026-07-08 | ¥1.295,00 | -0,92 % | ¥1.307,00 | ¥1.307,00 | ¥1.282,00 | 1,00K |
| 2026-07-07 | ¥1.307,00 | +1,87 % | ¥1.281,00 | ¥1.308,00 | ¥1.281,00 | 2,50K |
| 2026-07-06 | ¥1.283,00 | -1,08 % | ¥1.296,00 | ¥1.297,00 | ¥1.281,00 | 1,70K |
| 2026-07-03 | ¥1.297,00 | +1,25 % | ¥1.278,00 | ¥1.298,00 | ¥1.278,00 | 400 |
| 2026-07-02 | ¥1.281,00 | 0,00 % | ¥1.288,00 | ¥1.295,00 | ¥1.281,00 | 2,50K |
| 2026-07-01 | ¥1.281,00 | -2,14 % | ¥1.309,00 | ¥1.309,00 | ¥1.277,00 | 2,30K |
| 2026-06-30 | ¥1.309,00 | +0,69 % | ¥1.300,00 | ¥1.309,00 | ¥1.300,00 | 4,00K |
| 2026-06-29 | ¥1.300,00 | +1,09 % | ¥1.286,00 | ¥1.312,00 | ¥1.286,00 | 6,60K |
| 2026-06-26 | ¥1.286,00 | +0,78 % | ¥1.276,00 | ¥1.286,00 | ¥1.276,00 | 15,40K |
| 2026-06-25 | ¥1.276,00 | +1,27 % | ¥1.266,00 | ¥1.285,00 | ¥1.265,00 | 5,30K |
| 2026-06-24 | ¥1.260,00 | -0,63 % | ¥1.259,00 | ¥1.265,00 | ¥1.259,00 | 2,70K |
| 2026-06-23 | ¥1.268,00 | +0,88 % | ¥1.257,00 | ¥1.268,00 | ¥1.257,00 | 2,80K |
| 2026-06-22 | ¥1.257,00 | +1,45 % | ¥1.252,00 | ¥1.257,00 | ¥1.244,00 | 1,80K |
| 2026-06-19 | ¥1.239,00 | -0,88 % | ¥1.250,00 | ¥1.272,00 | ¥1.234,00 | 19,80K |
| 2026-06-18 | ¥1.250,00 | +0,24 % | ¥1.242,00 | ¥1.250,00 | ¥1.222,00 | 6,00K |
| 2026-06-17 | ¥1.247,00 | -0,32 % | ¥1.242,00 | ¥1.262,00 | ¥1.242,00 | 2,40K |
| 2026-06-16 | ¥1.251,00 | -0,71 % | ¥1.252,00 | ¥1.252,00 | ¥1.243,00 | 2,20K |
| 2026-06-15 | ¥1.260,00 | +1,69 % | ¥1.249,00 | ¥1.260,00 | ¥1.247,00 | 7,30K |
| 2026-06-12 | ¥1.239,00 | +0,49 % | ¥1.234,00 | ¥1.241,00 | ¥1.220,00 | 8,80K |
| 2026-06-11 | ¥1.233,00 | +0,49 % | ¥1.227,00 | ¥1.234,00 | ¥1.221,00 | 1,20K |
| 2026-06-10 | ¥1.227,00 | +0,41 % | ¥1.218,00 | ¥1.227,00 | ¥1.216,00 | 4,30K |
| 2026-06-09 | ¥1.222,00 | +0,49 % | ¥1.228,00 | ¥1.230,00 | ¥1.218,00 | 5,10K |
| 2026-06-08 | ¥1.216,00 | -2,17 % | ¥1.224,00 | ¥1.227,00 | ¥1.215,00 | 4,60K |
| 2026-06-05 | ¥1.243,00 | +1,97 % | ¥1.202,00 | ¥1.246,00 | ¥1.201,00 | 7,70K |
| 2026-06-04 | ¥1.219,00 | -1,30 % | ¥1.223,00 | ¥1.223,00 | ¥1.210,00 | 5,40K |
| 2026-06-03 | ¥1.235,00 | +1,23 % | ¥1.220,00 | ¥1.235,00 | ¥1.220,00 | 7,90K |
| 2026-06-02 | ¥1.220,00 | -2,17 % | ¥1.232,00 | ¥1.234,00 | ¥1.218,00 | 10,30K |
| 2026-06-01 | ¥1.247,00 | -0,16 % | ¥1.250,00 | ¥1.250,00 | ¥1.235,00 | 11,40K |
| 2026-05-29 | ¥1.249,00 | -0,24 % | ¥1.240,00 | ¥1.250,00 | ¥1.238,00 | 17,60K |
| 2026-05-28 | ¥1.252,00 | +0,40 % | ¥1.245,00 | ¥1.258,00 | ¥1.231,00 | 12,50K |
| 2026-05-27 | ¥1.247,00 | -3,18 % | ¥1.288,00 | ¥1.288,00 | ¥1.243,00 | 22,20K |
| 2026-05-26 | ¥1.288,00 | +2,30 % | ¥1.262,00 | ¥1.288,00 | ¥1.262,00 | 6,90K |
| 2026-05-25 | ¥1.259,00 | 0,00 % | ¥1.276,00 | ¥1.276,00 | ¥1.259,00 | 1,70K |