Biken Techno Corporation 9791
TSE · Japan · Kommerzielle Dienstleistungen
¥1.162,00-16,00 (-1,36 %)
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 | ¥1.162,00 | -1,36 % | ¥1.163,00 | ¥1.170,00 | ¥1.162,00 | 3,40K |
| 2026-10-01 | ¥1.178,00 | +0,17 % | ¥1.178,00 | ¥1.178,00 | ¥1.178,00 | 11,20K |
| 2026-09-30 | ¥1.176,00 | +0,09 % | ¥1.205,00 | ¥1.209,00 | ¥1.168,00 | 3,90K |
| 2026-09-29 | ¥1.175,00 | -2,08 % | ¥1.170,00 | ¥1.175,00 | ¥1.169,00 |
| 500 |
| 2026-09-28 | ¥1.200,00 | +1,35 % | ¥1.195,00 | ¥1.218,00 | ¥1.195,00 | 3,10K |
| 2026-09-25 | ¥1.184,00 | -1,00 % | ¥1.196,00 | ¥1.196,00 | ¥1.163,00 | 2,30K |
| 2026-09-24 | ¥1.196,00 | +1,70 % | ¥1.187,00 | ¥1.196,00 | ¥1.187,00 | 1,50K |
| 2026-09-18 | ¥1.176,00 | +0,09 % | ¥1.176,00 | ¥1.178,00 | ¥1.175,00 | 2,60K |
| 2026-09-17 | ¥1.175,00 | -0,51 % | ¥1.175,00 | ¥1.175,00 | ¥1.175,00 | 400 |
| 2026-09-16 | ¥1.181,00 | +0,34 % | ¥1.181,00 | ¥1.181,00 | ¥1.181,00 | 100 |
| 2026-09-15 | ¥1.177,00 | +0,94 % | ¥1.163,00 | ¥1.177,00 | ¥1.163,00 | 700 |
| 2026-09-14 | ¥1.166,00 | -0,17 % | ¥1.168,00 | ¥1.175,00 | ¥1.166,00 | 1,20K |
| 2026-09-11 | ¥1.168,00 | -1,60 % | ¥1.187,00 | ¥1.187,00 | ¥1.168,00 | 1,70K |
| 2026-09-10 | ¥1.187,00 | +0,17 % | ¥1.185,00 | ¥1.187,00 | ¥1.180,00 | 6,10K |
| 2026-09-09 | ¥1.185,00 | -0,25 % | ¥1.181,00 | ¥1.185,00 | ¥1.181,00 | 600 |
| 2026-09-08 | ¥1.188,00 | 0,00 % | ¥1.188,00 | ¥1.188,00 | ¥1.188,00 | 0 |
| 2026-09-07 | ¥1.188,00 | 0,00 % | ¥1.189,00 | ¥1.190,00 | ¥1.188,00 | 1,80K |
| 2026-09-04 | ¥1.188,00 | -0,25 % | ¥1.191,00 | ¥1.191,00 | ¥1.188,00 | 3,50K |
| 2026-09-03 | ¥1.191,00 | -1,24 % | ¥1.201,00 | ¥1.206,00 | ¥1.191,00 | 1,20K |
| 2026-09-02 | ¥1.206,00 | -0,82 % | ¥1.213,00 | ¥1.216,00 | ¥1.206,00 | 3,00K |
| 2026-09-01 | ¥1.216,00 | 0,00 % | ¥1.204,00 | ¥1.216,00 | ¥1.204,00 | 5,80K |
| 2026-08-31 | ¥1.216,00 | +0,58 % | ¥1.216,00 | ¥1.217,00 | ¥1.200,00 | 2,50K |
| 2026-08-28 | ¥1.209,00 | -0,17 % | ¥1.195,00 | ¥1.209,00 | ¥1.195,00 | 1,00K |
| 2026-08-27 | ¥1.211,00 | +1,51 % | ¥1.196,00 | ¥1.211,00 | ¥1.196,00 | 2,80K |
| 2026-08-26 | ¥1.193,00 | -1,32 % | ¥1.198,00 | ¥1.209,00 | ¥1.193,00 | 3,00K |
| 2026-08-25 | ¥1.209,00 | +2,89 % | ¥1.188,00 | ¥1.209,00 | ¥1.188,00 | 2,20K |
| 2026-08-24 | ¥1.175,00 | +1,29 % | ¥1.168,00 | ¥1.175,00 | ¥1.168,00 | 300 |
| 2026-08-21 | ¥1.160,00 | -0,77 % | ¥1.157,00 | ¥1.160,00 | ¥1.157,00 | 700 |
| 2026-08-20 | ¥1.169,00 | +0,86 % | ¥1.169,00 | ¥1.169,00 | ¥1.169,00 | 300 |
| 2026-08-19 | ¥1.159,00 | -0,43 % | ¥1.160,00 | ¥1.161,00 | ¥1.155,00 | 2,50K |
| 2026-08-18 | ¥1.164,00 | +0,34 % | ¥1.160,00 | ¥1.164,00 | ¥1.158,00 | 2,70K |
| 2026-08-17 | ¥1.160,00 | +0,17 % | ¥1.164,00 | ¥1.173,00 | ¥1.153,00 | 3,90K |
| 2026-08-14 | ¥1.158,00 | +0,35 % | ¥1.156,00 | ¥1.167,00 | ¥1.151,00 | 5,00K |
| 2026-08-13 | ¥1.154,00 | -1,87 % | ¥1.176,00 | ¥1.180,00 | ¥1.154,00 | 11,10K |
| 2026-08-12 | ¥1.176,00 | -3,61 % | ¥1.190,00 | ¥1.200,00 | ¥1.166,00 | 13,00K |
| 2026-08-10 | ¥1.220,00 | +0,58 % | ¥1.220,00 | ¥1.233,00 | ¥1.220,00 | 5,60K |
| 2026-08-07 | ¥1.213,00 | -0,57 % | ¥1.207,00 | ¥1.213,00 | ¥1.207,00 | 1,20K |
| 2026-08-06 | ¥1.220,00 | +0,74 % | ¥1.200,00 | ¥1.223,00 | ¥1.195,00 | 2,80K |
| 2026-08-05 | ¥1.211,00 | +1,59 % | ¥1.192,00 | ¥1.214,00 | ¥1.191,00 | 5,50K |
| 2026-08-04 | ¥1.192,00 | -2,53 % | ¥1.193,00 | ¥1.193,00 | ¥1.192,00 | 600 |
| 2026-08-03 | ¥1.223,00 | 0,00 % | ¥1.223,00 | ¥1.223,00 | ¥1.223,00 | 0 |
| 2026-07-31 | ¥1.223,00 | +0,66 % | ¥1.223,00 | ¥1.223,00 | ¥1.223,00 | 2,10K |
| 2026-07-30 | ¥1.215,00 | +1,17 % | ¥1.213,00 | ¥1.215,00 | ¥1.202,00 | 900 |
| 2026-07-29 | ¥1.201,00 | -0,41 % | ¥1.199,00 | ¥1.205,00 | ¥1.199,00 | 300 |
| 2026-07-28 | ¥1.206,00 | -1,63 % | ¥1.215,00 | ¥1.215,00 | ¥1.165,00 | 1,80K |
| 2026-07-27 | ¥1.226,00 | +0,41 % | ¥1.221,00 | ¥1.226,00 | ¥1.221,00 | 500 |
| 2026-07-24 | ¥1.221,00 | -0,16 % | ¥1.234,00 | ¥1.234,00 | ¥1.221,00 | 2,10K |
| 2026-07-23 | ¥1.223,00 | -0,81 % | ¥1.231,00 | ¥1.232,00 | ¥1.223,00 | 1,10K |
| 2026-07-22 | ¥1.233,00 | +1,07 % | ¥1.233,00 | ¥1.233,00 | ¥1.233,00 | 100 |
| 2026-07-21 | ¥1.220,00 | +2,95 % | ¥1.190,00 | ¥1.220,00 | ¥1.190,00 | 3,00K |
| 2026-07-17 | ¥1.185,00 | -2,87 % | ¥1.218,00 | ¥1.218,00 | ¥1.185,00 | 1,70K |
| 2026-07-16 | ¥1.220,00 | +0,91 % | ¥1.211,00 | ¥1.221,00 | ¥1.211,00 | 2,60K |
| 2026-07-15 | ¥1.209,00 | +0,33 % | ¥1.209,00 | ¥1.209,00 | ¥1.190,00 | 2,40K |
| 2026-07-14 | ¥1.205,00 | +0,25 % | ¥1.190,00 | ¥1.205,00 | ¥1.190,00 | 1,60K |
| 2026-07-13 | ¥1.202,00 | +0,25 % | ¥1.182,00 | ¥1.225,00 | ¥1.181,00 | 5,90K |
| 2026-07-10 | ¥1.199,00 | -0,50 % | ¥1.221,00 | ¥1.221,00 | ¥1.177,00 | 3,50K |
| 2026-07-09 | ¥1.205,00 | +1,26 % | ¥1.177,00 | ¥1.221,00 | ¥1.177,00 | 5,90K |
| 2026-07-08 | ¥1.190,00 | +1,54 % | ¥1.167,00 | ¥1.190,00 | ¥1.167,00 | 6,40K |
| 2026-07-07 | ¥1.172,00 | -1,43 % | ¥1.181,00 | ¥1.181,00 | ¥1.171,00 | 1,60K |
| 2026-07-06 | ¥1.189,00 | -0,08 % | ¥1.189,00 | ¥1.189,00 | ¥1.173,00 | 1,60K |
| 2026-07-03 | ¥1.190,00 | +1,71 % | ¥1.159,00 | ¥1.190,00 | ¥1.159,00 | 800 |
| 2026-07-02 | ¥1.170,00 | -0,17 % | ¥1.168,00 | ¥1.170,00 | ¥1.158,00 | 1,90K |
| 2026-07-01 | ¥1.172,00 | +1,03 % | ¥1.160,00 | ¥1.180,00 | ¥1.151,00 | 5,00K |
| 2026-06-30 | ¥1.160,00 | +0,87 % | ¥1.210,00 | ¥1.210,00 | ¥1.155,00 | 16,00K |
| 2026-06-29 | ¥1.150,00 | +2,59 % | ¥1.131,00 | ¥1.153,00 | ¥1.121,00 | 5,60K |
| 2026-06-26 | ¥1.121,00 | +0,63 % | ¥1.111,00 | ¥1.126,00 | ¥1.111,00 | 2,90K |
| 2026-06-25 | ¥1.114,00 | +1,92 % | ¥1.098,00 | ¥1.114,00 | ¥1.098,00 | 4,50K |
| 2026-06-24 | ¥1.093,00 | +0,92 % | ¥1.091,00 | ¥1.093,00 | ¥1.090,00 | 1,30K |
| 2026-06-23 | ¥1.083,00 | -1,63 % | ¥1.100,00 | ¥1.100,00 | ¥1.081,00 | 3,50K |
| 2026-06-22 | ¥1.101,00 | -2,39 % | ¥1.116,00 | ¥1.120,00 | ¥1.101,00 | 7,10K |
| 2026-06-19 | ¥1.128,00 | +0,09 % | ¥1.130,00 | ¥1.130,00 | ¥1.115,00 | 2,60K |
| 2026-06-18 | ¥1.127,00 | -2,00 % | ¥1.148,00 | ¥1.148,00 | ¥1.124,00 | 7,50K |
| 2026-06-17 | ¥1.150,00 | +2,59 % | ¥1.121,00 | ¥1.173,00 | ¥1.115,00 | 3,70K |
| 2026-06-16 | ¥1.121,00 | -0,36 % | ¥1.119,00 | ¥1.123,00 | ¥1.119,00 | 700 |
| 2026-06-15 | ¥1.125,00 | +0,81 % | ¥1.131,00 | ¥1.131,00 | ¥1.117,00 | 6,50K |
| 2026-06-12 | ¥1.116,00 | -1,41 % | ¥1.137,00 | ¥1.137,00 | ¥1.116,00 | 1,90K |
| 2026-06-11 | ¥1.132,00 | -0,70 % | ¥1.135,00 | ¥1.135,00 | ¥1.132,00 | 200 |
| 2026-06-10 | ¥1.140,00 | +0,80 % | ¥1.122,00 | ¥1.140,00 | ¥1.122,00 | 300 |
| 2026-06-09 | ¥1.131,00 | +0,44 % | ¥1.134,00 | ¥1.136,00 | ¥1.127,00 | 1,40K |
| 2026-06-08 | ¥1.126,00 | -1,49 % | ¥1.143,00 | ¥1.145,00 | ¥1.126,00 | 4,40K |
| 2026-06-05 | ¥1.143,00 | -1,12 % | ¥1.156,00 | ¥1.163,00 | ¥1.143,00 | 3,40K |
| 2026-06-04 | ¥1.156,00 | -1,45 % | ¥1.170,00 | ¥1.170,00 | ¥1.155,00 | 12,30K |
| 2026-06-03 | ¥1.173,00 | -0,34 % | ¥1.160,00 | ¥1.176,00 | ¥1.160,00 | 1,50K |
| 2026-06-02 | ¥1.177,00 | +0,09 % | ¥1.178,00 | ¥1.182,00 | ¥1.147,00 | 3,20K |
| 2026-06-01 | ¥1.176,00 | -2,24 % | ¥1.198,00 | ¥1.198,00 | ¥1.173,00 | 3,20K |
| 2026-05-29 | ¥1.203,00 | +0,67 % | ¥1.195,00 | ¥1.203,00 | ¥1.194,00 | 1,80K |
| 2026-05-28 | ¥1.195,00 | +2,49 % | ¥1.174,00 | ¥1.195,00 | ¥1.174,00 | 1,30K |
| 2026-05-27 | ¥1.166,00 | 0,00 % | ¥1.177,00 | ¥1.177,00 | ¥1.166,00 | 600 |
| 2026-05-26 | ¥1.166,00 | -1,93 % | ¥1.166,00 | ¥1.166,00 | ¥1.163,00 | 400 |
| 2026-05-25 | ¥1.189,00 | +4,39 % | ¥1.199,00 | ¥1.199,00 | ¥1.132,00 | 3,60K |