Fukui Computer Holdings, Inc. 9790
TSE · Japan · Technologiedienstleistungen
¥2.967,00-23,00 (-0,77 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2.990,00 | +0,64 % | ¥2.938,00 | ¥3.005,00 | ¥2.938,00 | 34,40K |
| 2026-09-30 | ¥2.971,00 | -0,30 % | ¥2.980,00 | ¥2.985,00 | ¥2.928,00 | 59,60K |
| 2026-09-29 | ¥2.980,00 | -1,81 % | ¥3.035,00 | ¥3.035,00 | ¥2.976,00 | 47,20K |
| 2026-09-28 | ¥3.035,00 | -0,82 % | ¥3.050,00 | ¥3.065,00 | ¥3.025,00 |
| 28,40K |
| 2026-09-25 | ¥3.060,00 | +0,33 % | ¥3.065,00 | ¥3.075,00 | ¥3.040,00 | 22,50K |
| 2026-09-24 | ¥3.050,00 | +0,49 % | ¥3.025,00 | ¥3.065,00 | ¥3.025,00 | 35,00K |
| 2026-09-18 | ¥3.035,00 | +0,33 % | ¥3.025,00 | ¥3.050,00 | ¥3.015,00 | 27,70K |
| 2026-09-17 | ¥3.025,00 | +0,67 % | ¥2.993,00 | ¥3.030,00 | ¥2.993,00 | 14,90K |
| 2026-09-16 | ¥3.005,00 | -0,17 % | ¥3.015,00 | ¥3.035,00 | ¥2.978,00 | 19,70K |
| 2026-09-15 | ¥3.010,00 | -0,50 % | ¥3.010,00 | ¥3.050,00 | ¥3.010,00 | 27,50K |
| 2026-09-14 | ¥3.025,00 | +2,54 % | ¥2.950,00 | ¥3.025,00 | ¥2.950,00 | 28,90K |
| 2026-09-11 | ¥2.950,00 | -0,61 % | ¥2.960,00 | ¥2.990,00 | ¥2.940,00 | 44,00K |
| 2026-09-10 | ¥2.968,00 | +0,61 % | ¥2.948,00 | ¥2.968,00 | ¥2.925,00 | 32,20K |
| 2026-09-09 | ¥2.950,00 | -0,67 % | ¥2.970,00 | ¥2.971,00 | ¥2.941,00 | 43,70K |
| 2026-09-08 | ¥2.970,00 | -0,03 % | ¥2.969,00 | ¥2.980,00 | ¥2.951,00 | 39,80K |
| 2026-09-07 | ¥2.971,00 | -1,46 % | ¥3.015,00 | ¥3.030,00 | ¥2.960,00 | 53,30K |
| 2026-09-04 | ¥3.015,00 | -0,17 % | ¥3.020,00 | ¥3.045,00 | ¥3.015,00 | 23,70K |
| 2026-09-03 | ¥3.020,00 | -0,33 % | ¥3.055,00 | ¥3.070,00 | ¥3.005,00 | 33,40K |
| 2026-09-02 | ¥3.030,00 | -2,57 % | ¥3.080,00 | ¥3.085,00 | ¥3.015,00 | 49,90K |
| 2026-09-01 | ¥3.110,00 | -0,32 % | ¥3.110,00 | ¥3.125,00 | ¥3.100,00 | 22,70K |
| 2026-08-31 | ¥3.120,00 | -0,64 % | ¥3.120,00 | ¥3.130,00 | ¥3.110,00 | 25,00K |
| 2026-08-28 | ¥3.140,00 | +0,80 % | ¥3.125,00 | ¥3.160,00 | ¥3.115,00 | 35,20K |
| 2026-08-27 | ¥3.115,00 | +0,48 % | ¥3.100,00 | ¥3.135,00 | ¥3.100,00 | 22,30K |
| 2026-08-26 | ¥3.100,00 | -0,16 % | ¥3.105,00 | ¥3.130,00 | ¥3.100,00 | 21,90K |
| 2026-08-25 | ¥3.105,00 | -0,96 % | ¥3.160,00 | ¥3.160,00 | ¥3.085,00 | 27,00K |
| 2026-08-24 | ¥3.135,00 | -0,63 % | ¥3.165,00 | ¥3.210,00 | ¥3.135,00 | 25,40K |
| 2026-08-21 | ¥3.155,00 | +0,32 % | ¥3.130,00 | ¥3.170,00 | ¥3.130,00 | 26,60K |
| 2026-08-20 | ¥3.145,00 | +1,29 % | ¥3.100,00 | ¥3.150,00 | ¥3.100,00 | 27,70K |
| 2026-08-19 | ¥3.105,00 | +0,16 % | ¥3.100,00 | ¥3.115,00 | ¥3.075,00 | 26,70K |
| 2026-08-18 | ¥3.100,00 | +0,32 % | ¥3.075,00 | ¥3.110,00 | ¥3.065,00 | 29,80K |
| 2026-08-17 | ¥3.090,00 | -0,48 % | ¥3.090,00 | ¥3.120,00 | ¥3.080,00 | 35,00K |
| 2026-08-14 | ¥3.105,00 | +0,49 % | ¥3.070,00 | ¥3.125,00 | ¥3.070,00 | 28,60K |
| 2026-08-13 | ¥3.090,00 | +0,49 % | ¥3.070,00 | ¥3.090,00 | ¥3.055,00 | 36,00K |
| 2026-08-12 | ¥3.075,00 | +0,82 % | ¥3.060,00 | ¥3.095,00 | ¥3.045,00 | 41,90K |
| 2026-08-10 | ¥3.050,00 | +1,94 % | ¥3.045,00 | ¥3.080,00 | ¥3.015,00 | 50,80K |
| 2026-08-07 | ¥2.992,00 | -2,70 % | ¥3.100,00 | ¥3.125,00 | ¥2.975,00 | 81,40K |
| 2026-08-06 | ¥3.075,00 | 0,00 % | ¥3.065,00 | ¥3.095,00 | ¥3.045,00 | 104,30K |
| 2026-08-05 | ¥3.075,00 | -0,81 % | ¥3.100,00 | ¥3.155,00 | ¥3.050,00 | 42,10K |
| 2026-08-04 | ¥3.100,00 | +0,32 % | ¥3.100,00 | ¥3.130,00 | ¥3.055,00 | 53,20K |
| 2026-08-03 | ¥3.090,00 | -4,19 % | ¥3.220,00 | ¥3.225,00 | ¥3.085,00 | 52,60K |
| 2026-07-31 | ¥3.225,00 | -1,23 % | ¥3.265,00 | ¥3.265,00 | ¥3.195,00 | 53,00K |
| 2026-07-30 | ¥3.265,00 | +0,15 % | ¥3.245,00 | ¥3.285,00 | ¥3.230,00 | 55,10K |
| 2026-07-29 | ¥3.260,00 | +3,99 % | ¥3.200,00 | ¥3.280,00 | ¥3.195,00 | 63,60K |
| 2026-07-28 | ¥3.135,00 | +0,16 % | ¥3.130,00 | ¥3.160,00 | ¥3.110,00 | 35,80K |
| 2026-07-27 | ¥3.130,00 | +0,97 % | ¥3.100,00 | ¥3.145,00 | ¥3.100,00 | 28,70K |
| 2026-07-24 | ¥3.100,00 | 0,00 % | ¥3.110,00 | ¥3.110,00 | ¥3.070,00 | 14,00K |
| 2026-07-23 | ¥3.100,00 | -0,80 % | ¥3.135,00 | ¥3.135,00 | ¥3.085,00 | 27,10K |
| 2026-07-22 | ¥3.125,00 | +0,64 % | ¥3.125,00 | ¥3.125,00 | ¥3.085,00 | 24,00K |
| 2026-07-21 | ¥3.105,00 | -0,48 % | ¥3.120,00 | ¥3.150,00 | ¥3.105,00 | 33,50K |
| 2026-07-17 | ¥3.120,00 | -0,32 % | ¥3.150,00 | ¥3.155,00 | ¥3.080,00 | 72,30K |
| 2026-07-16 | ¥3.130,00 | -1,73 % | ¥3.185,00 | ¥3.185,00 | ¥3.120,00 | 29,50K |
| 2026-07-15 | ¥3.185,00 | +0,79 % | ¥3.160,00 | ¥3.185,00 | ¥3.140,00 | 24,70K |
| 2026-07-14 | ¥3.160,00 | -1,25 % | ¥3.220,00 | ¥3.225,00 | ¥3.155,00 | 27,70K |
| 2026-07-13 | ¥3.200,00 | +1,59 % | ¥3.175,00 | ¥3.205,00 | ¥3.175,00 | 30,90K |
| 2026-07-10 | ¥3.150,00 | -1,41 % | ¥3.220,00 | ¥3.220,00 | ¥3.125,00 | 38,50K |
| 2026-07-09 | ¥3.195,00 | +0,31 % | ¥3.185,00 | ¥3.215,00 | ¥3.145,00 | 25,40K |
| 2026-07-08 | ¥3.185,00 | -0,78 % | ¥3.225,00 | ¥3.225,00 | ¥3.175,00 | 37,20K |
| 2026-07-07 | ¥3.210,00 | +0,47 % | ¥3.195,00 | ¥3.220,00 | ¥3.185,00 | 45,30K |
| 2026-07-06 | ¥3.195,00 | +2,57 % | ¥3.115,00 | ¥3.215,00 | ¥3.115,00 | 31,80K |
| 2026-07-03 | ¥3.115,00 | +0,48 % | ¥3.120,00 | ¥3.145,00 | ¥3.105,00 | 42,70K |
| 2026-07-02 | ¥3.100,00 | +0,65 % | ¥3.110,00 | ¥3.135,00 | ¥3.095,00 | 36,00K |
| 2026-07-01 | ¥3.080,00 | +0,16 % | ¥3.075,00 | ¥3.090,00 | ¥3.055,00 | 36,10K |
| 2026-06-30 | ¥3.075,00 | -1,28 % | ¥3.115,00 | ¥3.130,00 | ¥3.070,00 | 34,00K |
| 2026-06-29 | ¥3.115,00 | +1,30 % | ¥3.085,00 | ¥3.130,00 | ¥3.085,00 | 45,90K |
| 2026-06-26 | ¥3.075,00 | +0,99 % | ¥3.040,00 | ¥3.095,00 | ¥3.030,00 | 32,50K |
| 2026-06-25 | ¥3.045,00 | -0,49 % | ¥3.060,00 | ¥3.075,00 | ¥3.040,00 | 27,50K |
| 2026-06-24 | ¥3.060,00 | +0,66 % | ¥3.025,00 | ¥3.095,00 | ¥3.025,00 | 43,40K |
| 2026-06-23 | ¥3.040,00 | -0,98 % | ¥3.060,00 | ¥3.060,00 | ¥3.025,00 | 35,20K |
| 2026-06-22 | ¥3.070,00 | -0,49 % | ¥3.085,00 | ¥3.115,00 | ¥3.045,00 | 27,90K |
| 2026-06-19 | ¥3.085,00 | -0,32 % | ¥3.095,00 | ¥3.100,00 | ¥3.055,00 | 41,70K |
| 2026-06-18 | ¥3.095,00 | +0,98 % | ¥3.100,00 | ¥3.115,00 | ¥3.070,00 | 38,30K |
| 2026-06-17 | ¥3.065,00 | +0,82 % | ¥3.025,00 | ¥3.100,00 | ¥3.005,00 | 26,20K |
| 2026-06-16 | ¥3.040,00 | -1,62 % | ¥3.080,00 | ¥3.085,00 | ¥3.015,00 | 45,60K |
| 2026-06-15 | ¥3.090,00 | -0,32 % | ¥3.100,00 | ¥3.135,00 | ¥3.085,00 | 25,90K |
| 2026-06-12 | ¥3.100,00 | -0,64 % | ¥3.135,00 | ¥3.140,00 | ¥3.085,00 | 31,10K |
| 2026-06-11 | ¥3.120,00 | -0,16 % | ¥3.110,00 | ¥3.125,00 | ¥3.085,00 | 28,30K |
| 2026-06-10 | ¥3.125,00 | -0,79 % | ¥3.130,00 | ¥3.190,00 | ¥3.110,00 | 28,20K |
| 2026-06-09 | ¥3.150,00 | -1,72 % | ¥3.220,00 | ¥3.220,00 | ¥3.135,00 | 32,40K |
| 2026-06-08 | ¥3.205,00 | +2,72 % | ¥3.095,00 | ¥3.235,00 | ¥3.075,00 | 80,20K |
| 2026-06-05 | ¥3.120,00 | +0,65 % | ¥3.120,00 | ¥3.145,00 | ¥3.085,00 | 27,20K |
| 2026-06-04 | ¥3.100,00 | -0,64 % | ¥3.070,00 | ¥3.130,00 | ¥3.070,00 | 25,50K |
| 2026-06-03 | ¥3.120,00 | -0,95 % | ¥3.165,00 | ¥3.170,00 | ¥3.095,00 | 28,90K |
| 2026-06-02 | ¥3.150,00 | +1,29 % | ¥3.100,00 | ¥3.160,00 | ¥3.050,00 | 54,70K |
| 2026-06-01 | ¥3.110,00 | +0,32 % | ¥3.120,00 | ¥3.160,00 | ¥3.095,00 | 36,20K |
| 2026-05-29 | ¥3.100,00 | 0,00 % | ¥3.115,00 | ¥3.150,00 | ¥3.080,00 | 45,80K |
| 2026-05-28 | ¥3.100,00 | -0,80 % | ¥3.125,00 | ¥3.135,00 | ¥3.070,00 | 28,00K |
| 2026-05-27 | ¥3.125,00 | +0,32 % | ¥3.115,00 | ¥3.155,00 | ¥3.095,00 | 26,50K |
| 2026-05-26 | ¥3.115,00 | -1,42 % | ¥3.150,00 | ¥3.170,00 | ¥3.115,00 | 18,90K |
| 2026-05-25 | ¥3.160,00 | -1,40 % | ¥3.205,00 | ¥3.205,00 | ¥3.130,00 | 34,40K |
| 2026-05-22 | ¥3.205,00 | +0,16 % | ¥3.200,00 | ¥3.220,00 | ¥3.170,00 | 22,60K |