Striders Corporation 9816
TSE · Japan · Finanzen
¥255,00-2,00 (-0,78 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥255,00 | -0,78 % | ¥254,00 | ¥255,00 | ¥248,00 | 10,10K |
| 2026-10-01 | ¥257,00 | -1,15 % | ¥261,00 | ¥267,00 | ¥257,00 | 13,90K |
| 2026-09-30 | ¥260,00 | +1,17 % | ¥260,00 | ¥269,00 | ¥260,00 | 12,00K |
| 2026-09-29 | ¥257,00 | +0,78 % | ¥263,00 | ¥266,00 | ¥256,00 | 22,00K |
| 2026-09-28 | ¥255,00 | 0,00 % | ¥263,00 | ¥263,00 | ¥253,00 | 9,90K |
| 2026-09-25 | ¥255,00 | -0,78 % | ¥257,00 | ¥261,00 | ¥253,00 | 44,60K |
| 2026-09-24 | ¥257,00 | +1,58 % | ¥258,00 | ¥260,00 | ¥252,00 | 6,30K |
| 2026-09-18 | ¥253,00 | -1,17 % | ¥257,00 | ¥262,00 | ¥252,00 | 26,20K |
| 2026-09-17 | ¥256,00 | -1,54 % | ¥267,00 | ¥301,00 | ¥254,00 | 145,10K |
| 2026-09-16 | ¥260,00 | +4,84 % | ¥251,00 | ¥260,00 | ¥251,00 | 12,90K |
| 2026-09-15 | ¥248,00 | -1,98 % | ¥254,00 | ¥254,00 | ¥248,00 | 2,00K |
| 2026-09-14 | ¥253,00 | +2,43 % | ¥254,00 | ¥258,00 | ¥251,00 | 3,20K |
| 2026-09-11 | ¥247,00 | -0,40 % | ¥246,00 | ¥247,00 | ¥243,00 | 1,00K |
| 2026-09-10 | ¥248,00 | 0,00 % | ¥248,00 | ¥250,00 | ¥246,00 | 900 |
| 2026-09-09 | ¥248,00 | +0,40 % | ¥247,00 | ¥248,00 | ¥243,00 | 1,50K |
| 2026-09-08 | ¥247,00 | -2,37 % | ¥250,00 | ¥252,00 | ¥247,00 | 2,60K |
| 2026-09-07 | ¥253,00 | -1,17 % | ¥258,00 | ¥260,00 | ¥245,00 | 44,10K |
| 2026-09-04 | ¥256,00 | +2,40 % | ¥254,00 | ¥256,00 | ¥254,00 | 5,10K |
| 2026-09-03 | ¥250,00 | -1,57 % | ¥253,00 | ¥254,00 | ¥250,00 | 2,90K |
| 2026-09-02 | ¥254,00 | -1,93 % | ¥256,00 | ¥259,00 | ¥254,00 | 2,00K |
| 2026-09-01 | ¥259,00 | +1,57 % | ¥258,00 | ¥259,00 | ¥256,00 | 1,40K |
| 2026-08-31 | ¥255,00 | -0,39 % | ¥256,00 | ¥259,00 | ¥254,00 | 3,70K |
| 2026-08-28 | ¥256,00 | -0,78 % | ¥258,00 | ¥258,00 | ¥256,00 | 2,40K |
| 2026-08-27 | ¥258,00 | -0,39 % | ¥259,00 | ¥259,00 | ¥257,00 | 2,50K |
| 2026-08-26 | ¥259,00 | +0,39 % | ¥259,00 | ¥259,00 | ¥259,00 | 300 |
| 2026-08-25 | ¥258,00 | -0,77 % | ¥256,00 | ¥260,00 | ¥256,00 | 3,70K |
| 2026-08-24 | ¥260,00 | +1,96 % | ¥255,00 | ¥260,00 | ¥255,00 | 6,90K |
| 2026-08-21 | ¥255,00 | 0,00 % | ¥256,00 | ¥256,00 | ¥253,00 | 400 |
| 2026-08-20 | ¥255,00 | +0,39 % | ¥257,00 | ¥258,00 | ¥253,00 | 9,80K |
| 2026-08-19 | ¥254,00 | +0,79 % | ¥249,00 | ¥254,00 | ¥247,00 | 3,50K |
| 2026-08-18 | ¥252,00 | -1,18 % | ¥253,00 | ¥254,00 | ¥252,00 | 900 |
| 2026-08-17 | ¥255,00 | +2,00 % | ¥251,00 | ¥255,00 | ¥250,00 | 3,90K |
| 2026-08-14 | ¥250,00 | +1,63 % | ¥246,00 | ¥250,00 | ¥246,00 | 5,00K |
| 2026-08-13 | ¥246,00 | +0,82 % | ¥247,00 | ¥247,00 | ¥241,00 | 6,60K |
| 2026-08-12 | ¥244,00 | 0,00 % | ¥238,00 | ¥247,00 | ¥238,00 | 8,80K |
| 2026-08-10 | ¥244,00 | 0,00 % | ¥243,00 | ¥244,00 | ¥241,00 | 4,90K |
| 2026-08-07 | ¥244,00 | +1,24 % | ¥240,00 | ¥245,00 | ¥240,00 | 10,70K |
| 2026-08-06 | ¥241,00 | +0,84 % | ¥239,00 | ¥241,00 | ¥239,00 | 1,30K |
| 2026-08-05 | ¥239,00 | -1,24 % | ¥240,00 | ¥243,00 | ¥237,00 | 2,40K |
| 2026-08-04 | ¥242,00 | +0,83 % | ¥243,00 | ¥243,00 | ¥240,00 | 5,90K |
| 2026-08-03 | ¥240,00 | 0,00 % | ¥240,00 | ¥243,00 | ¥239,00 | 8,10K |
| 2026-07-31 | ¥240,00 | 0,00 % | ¥238,00 | ¥240,00 | ¥238,00 | 2,40K |
| 2026-07-30 | ¥240,00 | -1,64 % | ¥238,00 | ¥242,00 | ¥230,00 | 8,30K |
| 2026-07-29 | ¥244,00 | -0,41 % | ¥244,00 | ¥244,00 | ¥240,00 | 3,20K |
| 2026-07-28 | ¥245,00 | -0,41 % | ¥241,00 | ¥245,00 | ¥239,00 | 3,60K |
| 2026-07-27 | ¥246,00 | +0,82 % | ¥246,00 | ¥246,00 | ¥241,00 | 3,80K |
| 2026-07-24 | ¥244,00 | -0,81 % | ¥246,00 | ¥246,00 | ¥242,00 | 5,30K |
| 2026-07-23 | ¥246,00 | 0,00 % | ¥242,00 | ¥246,00 | ¥242,00 | 4,70K |
| 2026-07-22 | ¥246,00 | +1,23 % | ¥242,00 | ¥246,00 | ¥242,00 | 17,40K |
| 2026-07-21 | ¥243,00 | -0,41 % | ¥246,00 | ¥246,00 | ¥243,00 | 1,10K |
| 2026-07-17 | ¥244,00 | -0,41 % | ¥246,00 | ¥246,00 | ¥243,00 | 9,70K |
| 2026-07-16 | ¥245,00 | +0,41 % | ¥244,00 | ¥246,00 | ¥243,00 | 7,60K |
| 2026-07-15 | ¥244,00 | 0,00 % | ¥245,00 | ¥245,00 | ¥244,00 | 2,50K |
| 2026-07-14 | ¥244,00 | -0,41 % | ¥241,00 | ¥246,00 | ¥241,00 | 4,70K |
| 2026-07-13 | ¥245,00 | +2,51 % | ¥242,00 | ¥245,00 | ¥240,00 | 10,30K |
| 2026-07-10 | ¥239,00 | 0,00 % | ¥240,00 | ¥243,00 | ¥236,00 | 15,10K |
| 2026-07-09 | ¥239,00 | +1,70 % | ¥238,00 | ¥240,00 | ¥236,00 | 7,90K |
| 2026-07-08 | ¥235,00 | -1,26 % | ¥238,00 | ¥238,00 | ¥233,00 | 8,30K |
| 2026-07-07 | ¥238,00 | +1,28 % | ¥236,00 | ¥238,00 | ¥236,00 | 6,40K |
| 2026-07-06 | ¥235,00 | 0,00 % | ¥232,00 | ¥238,00 | ¥232,00 | 11,20K |
| 2026-07-03 | ¥235,00 | 0,00 % | ¥234,00 | ¥237,00 | ¥232,00 | 3,00K |
| 2026-07-02 | ¥235,00 | +0,43 % | ¥238,00 | ¥238,00 | ¥233,00 | 1,70K |
| 2026-07-01 | ¥234,00 | 0,00 % | ¥234,00 | ¥237,00 | ¥231,00 | 9,10K |
| 2026-06-30 | ¥234,00 | +0,86 % | ¥233,00 | ¥235,00 | ¥229,00 | 17,60K |
| 2026-06-29 | ¥232,00 | 0,00 % | ¥232,00 | ¥233,00 | ¥232,00 | 1,00K |
| 2026-06-26 | ¥232,00 | -0,85 % | ¥230,00 | ¥235,00 | ¥228,00 | 12,50K |
| 2026-06-25 | ¥234,00 | +0,43 % | ¥233,00 | ¥234,00 | ¥232,00 | 2,00K |
| 2026-06-24 | ¥233,00 | -0,85 % | ¥236,00 | ¥236,00 | ¥230,00 | 38,10K |
| 2026-06-23 | ¥235,00 | -1,67 % | ¥237,00 | ¥237,00 | ¥233,00 | 10,90K |
| 2026-06-22 | ¥239,00 | -0,42 % | ¥241,00 | ¥245,00 | ¥237,00 | 18,50K |
| 2026-06-19 | ¥240,00 | -2,44 % | ¥244,00 | ¥249,00 | ¥239,00 | 23,90K |
| 2026-06-18 | ¥246,00 | 0,00 % | ¥247,00 | ¥247,00 | ¥243,00 | 7,30K |
| 2026-06-17 | ¥246,00 | -0,40 % | ¥245,00 | ¥248,00 | ¥245,00 | 8,10K |
| 2026-06-16 | ¥247,00 | -1,20 % | ¥246,00 | ¥250,00 | ¥244,00 | 5,40K |
| 2026-06-15 | ¥250,00 | +1,63 % | ¥244,00 | ¥250,00 | ¥244,00 | 5,30K |
| 2026-06-12 | ¥246,00 | -0,81 % | ¥248,00 | ¥249,00 | ¥246,00 | 6,20K |
| 2026-06-11 | ¥248,00 | -2,75 % | ¥247,00 | ¥250,00 | ¥247,00 | 4,80K |
| 2026-06-10 | ¥255,00 | -2,30 % | ¥268,00 | ¥268,00 | ¥247,00 | 36,10K |
| 2026-06-09 | ¥261,00 | +6,10 % | ¥249,00 | ¥284,00 | ¥249,00 | 231,90K |
| 2026-06-08 | ¥246,00 | -3,53 % | ¥255,00 | ¥310,00 | ¥246,00 | 166,70K |
| 2026-06-05 | ¥255,00 | -1,16 % | ¥259,00 | ¥260,00 | ¥239,00 | 13,60K |
| 2026-06-04 | ¥258,00 | -3,37 % | ¥262,00 | ¥262,00 | ¥258,00 | 6,60K |
| 2026-06-03 | ¥267,00 | +0,38 % | ¥266,00 | ¥272,00 | ¥261,00 | 5,20K |
| 2026-06-02 | ¥266,00 | -4,66 % | ¥279,00 | ¥279,00 | ¥262,00 | 15,20K |
| 2026-06-01 | ¥279,00 | -3,79 % | ¥282,00 | ¥285,00 | ¥279,00 | 4,70K |
| 2026-05-29 | ¥290,00 | -2,36 % | ¥290,00 | ¥293,00 | ¥285,00 | 18,00K |
| 2026-05-28 | ¥297,00 | +0,68 % | ¥295,00 | ¥297,00 | ¥291,00 | 4,50K |
| 2026-05-27 | ¥295,00 | -1,99 % | ¥297,00 | ¥302,00 | ¥294,00 | 5,10K |
| 2026-05-26 | ¥301,00 | +2,73 % | ¥293,00 | ¥301,00 | ¥293,00 | 2,60K |
| 2026-05-25 | ¥293,00 | -2,33 % | ¥307,00 | ¥307,00 | ¥293,00 | 2,40K |