Innotech Corporation 9880
TSE · Japan · Elektronische Technologie
¥3.835,00-25,00 (-0,65 %)
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 | ¥3.845,00 | -0,39 % | ¥3.830,00 | ¥3.930,00 | ¥3.800,00 | 68,50K |
| 2026-10-01 | ¥3.860,00 | +6,19 % | ¥3.665,00 | ¥3.895,00 | ¥3.640,00 | 218,70K |
| 2026-09-30 | ¥3.635,00 | +2,97 % | ¥3.575,00 | ¥3.655,00 | ¥3.540,00 | 166,90K |
| 2026-09-29 | ¥3.530,00 | -0,14 % | ¥3.465,00 | ¥3.550,00 | ¥3.435,00 | 123,80K |
| 2026-09-28 | ¥3.535,00 | -0,84 % | ¥3.570,00 | ¥3.585,00 | ¥3.520,00 | 99,40K |
| 2026-09-25 | ¥3.565,00 | +2,15 % | ¥3.505,00 | ¥3.575,00 | ¥3.480,00 | 102,80K |
| 2026-09-24 | ¥3.490,00 | +0,72 % | ¥3.520,00 | ¥3.540,00 | ¥3.480,00 | 147,20K |
| 2026-09-18 | ¥3.465,00 | +1,32 % | ¥3.450,00 | ¥3.495,00 | ¥3.385,00 | 80,50K |
| 2026-09-17 | ¥3.420,00 | +0,29 % | ¥3.475,00 | ¥3.480,00 | ¥3.400,00 | 86,30K |
| 2026-09-16 | ¥3.410,00 | +2,71 % | ¥3.320,00 | ¥3.410,00 | ¥3.320,00 | 99,80K |
| 2026-09-15 | ¥3.320,00 | -1,48 % | ¥3.315,00 | ¥3.375,00 | ¥3.295,00 | 103,40K |
| 2026-09-14 | ¥3.370,00 | +0,60 % | ¥3.240,00 | ¥3.370,00 | ¥3.225,00 | 160,70K |
| 2026-09-11 | ¥3.350,00 | -0,89 % | ¥3.250,00 | ¥3.365,00 | ¥3.230,00 | 143,20K |
| 2026-09-10 | ¥3.380,00 | +1,20 % | ¥3.330,00 | ¥3.395,00 | ¥3.325,00 | 133,80K |
| 2026-09-09 | ¥3.340,00 | +1,98 % | ¥3.265,00 | ¥3.385,00 | ¥3.265,00 | 113,80K |
| 2026-09-08 | ¥3.275,00 | -6,43 % | ¥3.450,00 | ¥3.475,00 | ¥3.275,00 | 191,10K |
| 2026-09-07 | ¥3.500,00 | +4,32 % | ¥3.400,00 | ¥3.520,00 | ¥3.395,00 | 151,70K |
| 2026-09-04 | ¥3.355,00 | -0,15 % | ¥3.350,00 | ¥3.380,00 | ¥3.320,00 | 121,40K |
| 2026-09-03 | ¥3.360,00 | -2,75 % | ¥3.465,00 | ¥3.465,00 | ¥3.310,00 | 200,90K |
| 2026-09-02 | ¥3.455,00 | -3,22 % | ¥3.530,00 | ¥3.535,00 | ¥3.445,00 | 140,10K |
| 2026-09-01 | ¥3.570,00 | +3,03 % | ¥3.465,00 | ¥3.600,00 | ¥3.435,00 | 132,70K |
| 2026-08-31 | ¥3.465,00 | -1,00 % | ¥3.430,00 | ¥3.490,00 | ¥3.415,00 | 144,90K |
| 2026-08-28 | ¥3.500,00 | -0,43 % | ¥3.515,00 | ¥3.570,00 | ¥3.480,00 | 174,80K |
| 2026-08-27 | ¥3.515,00 | -2,90 % | ¥3.685,00 | ¥3.710,00 | ¥3.470,00 | 265,60K |
| 2026-08-26 | ¥3.620,00 | -0,82 % | ¥3.650,00 | ¥3.655,00 | ¥3.570,00 | 157,40K |
| 2026-08-25 | ¥3.650,00 | +1,96 % | ¥3.590,00 | ¥3.660,00 | ¥3.535,00 | 94,00K |
| 2026-08-24 | ¥3.580,00 | -0,42 % | ¥3.605,00 | ¥3.640,00 | ¥3.520,00 | 116,10K |
| 2026-08-21 | ¥3.595,00 | -1,37 % | ¥3.575,00 | ¥3.625,00 | ¥3.510,00 | 155,60K |
| 2026-08-20 | ¥3.645,00 | +3,26 % | ¥3.550,00 | ¥3.660,00 | ¥3.455,00 | 162,10K |
| 2026-08-19 | ¥3.530,00 | -5,99 % | ¥3.510,00 | ¥3.655,00 | ¥3.495,00 | 193,40K |
| 2026-08-18 | ¥3.755,00 | -2,85 % | ¥3.810,00 | ¥3.865,00 | ¥3.720,00 | 182,70K |
| 2026-08-17 | ¥3.865,00 | +3,62 % | ¥3.755,00 | ¥3.890,00 | ¥3.735,00 | 128,00K |
| 2026-08-14 | ¥3.730,00 | +2,05 % | ¥3.655,00 | ¥3.755,00 | ¥3.645,00 | 135,80K |
| 2026-08-13 | ¥3.655,00 | +2,67 % | ¥3.580,00 | ¥3.705,00 | ¥3.575,00 | 173,50K |
| 2026-08-12 | ¥3.560,00 | -3,65 % | ¥3.370,00 | ¥3.585,00 | ¥3.300,00 | 439,20K |
| 2026-08-10 | ¥3.695,00 | +2,50 % | ¥3.715,00 | ¥3.800,00 | ¥3.635,00 | 384,20K |
| 2026-08-07 | ¥3.605,00 | -3,35 % | ¥3.730,00 | ¥3.740,00 | ¥3.495,00 | 154,00K |
| 2026-08-06 | ¥3.730,00 | -0,40 % | ¥3.685,00 | ¥3.815,00 | ¥3.655,00 | 167,80K |
| 2026-08-05 | ¥3.745,00 | +4,03 % | ¥3.715,00 | ¥3.800,00 | ¥3.675,00 | 188,10K |
| 2026-08-04 | ¥3.600,00 | +4,50 % | ¥3.470,00 | ¥3.610,00 | ¥3.455,00 | 174,30K |
| 2026-08-03 | ¥3.445,00 | +1,92 % | ¥3.310,00 | ¥3.485,00 | ¥3.280,00 | 160,80K |
| 2026-07-31 | ¥3.380,00 | +8,86 % | ¥3.385,00 | ¥3.445,00 | ¥3.240,00 | 209,20K |
| 2026-07-30 | ¥3.105,00 | +3,33 % | ¥3.020,00 | ¥3.165,00 | ¥3.000,00 | 187,30K |
| 2026-07-29 | ¥3.005,00 | -2,91 % | ¥3.135,00 | ¥3.135,00 | ¥2.906,00 | 230,60K |
| 2026-07-28 | ¥3.095,00 | -6,50 % | ¥3.250,00 | ¥3.250,00 | ¥3.070,00 | 135,10K |
| 2026-07-27 | ¥3.310,00 | -0,15 % | ¥3.315,00 | ¥3.315,00 | ¥3.190,00 | 130,60K |
| 2026-07-24 | ¥3.315,00 | -2,21 % | ¥3.350,00 | ¥3.370,00 | ¥3.255,00 | 87,70K |
| 2026-07-23 | ¥3.390,00 | 0,00 % | ¥3.425,00 | ¥3.455,00 | ¥3.350,00 | 72,80K |
| 2026-07-22 | ¥3.390,00 | +1,80 % | ¥3.390,00 | ¥3.470,00 | ¥3.360,00 | 98,10K |
| 2026-07-21 | ¥3.330,00 | +3,10 % | ¥3.295,00 | ¥3.350,00 | ¥3.190,00 | 154,70K |
| 2026-07-17 | ¥3.230,00 | -5,69 % | ¥3.330,00 | ¥3.335,00 | ¥3.115,00 | 221,50K |
| 2026-07-16 | ¥3.425,00 | -3,25 % | ¥3.430,00 | ¥3.465,00 | ¥3.390,00 | 96,00K |
| 2026-07-15 | ¥3.540,00 | +1,14 % | ¥3.520,00 | ¥3.570,00 | ¥3.465,00 | 78,70K |
| 2026-07-14 | ¥3.500,00 | +0,29 % | ¥3.445,00 | ¥3.515,00 | ¥3.405,00 | 115,10K |
| 2026-07-13 | ¥3.490,00 | -2,38 % | ¥3.580,00 | ¥3.645,00 | ¥3.450,00 | 95,40K |
| 2026-07-10 | ¥3.575,00 | +0,99 % | ¥3.610,00 | ¥3.660,00 | ¥3.570,00 | 92,70K |
| 2026-07-09 | ¥3.540,00 | +0,14 % | ¥3.585,00 | ¥3.690,00 | ¥3.495,00 | 111,90K |
| 2026-07-08 | ¥3.535,00 | -0,42 % | ¥3.425,00 | ¥3.635,00 | ¥3.410,00 | 166,90K |
| 2026-07-07 | ¥3.550,00 | -5,96 % | ¥3.760,00 | ¥3.820,00 | ¥3.540,00 | 139,50K |
| 2026-07-06 | ¥3.775,00 | -1,18 % | ¥3.825,00 | ¥3.865,00 | ¥3.710,00 | 83,00K |
| 2026-07-03 | ¥3.820,00 | +1,19 % | ¥3.595,00 | ¥3.865,00 | ¥3.570,00 | 148,40K |
| 2026-07-02 | ¥3.775,00 | -3,45 % | ¥3.840,00 | ¥3.860,00 | ¥3.750,00 | 136,60K |
| 2026-07-01 | ¥3.910,00 | -1,76 % | ¥4.070,00 | ¥4.120,00 | ¥3.865,00 | 126,70K |
| 2026-06-30 | ¥3.980,00 | +1,27 % | ¥4.000,00 | ¥4.025,00 | ¥3.895,00 | 136,80K |
| 2026-06-29 | ¥3.930,00 | -4,84 % | ¥4.060,00 | ¥4.060,00 | ¥3.835,00 | 144,60K |
| 2026-06-26 | ¥4.130,00 | -3,62 % | ¥4.220,00 | ¥4.250,00 | ¥4.010,00 | 131,70K |
| 2026-06-25 | ¥4.285,00 | +2,51 % | ¥4.460,00 | ¥4.460,00 | ¥4.255,00 | 138,30K |
| 2026-06-24 | ¥4.180,00 | -3,02 % | ¥4.240,00 | ¥4.370,00 | ¥4.105,00 | 99,30K |
| 2026-06-23 | ¥4.310,00 | -5,38 % | ¥4.555,00 | ¥4.600,00 | ¥4.310,00 | 179,90K |
| 2026-06-22 | ¥4.555,00 | +6,92 % | ¥4.355,00 | ¥4.625,00 | ¥4.330,00 | 241,50K |
| 2026-06-19 | ¥4.260,00 | +1,67 % | ¥4.250,00 | ¥4.370,00 | ¥4.230,00 | 135,30K |
| 2026-06-18 | ¥4.190,00 | +1,82 % | ¥4.185,00 | ¥4.385,00 | ¥4.175,00 | 151,20K |
| 2026-06-17 | ¥4.115,00 | +4,05 % | ¥3.900,00 | ¥4.195,00 | ¥3.840,00 | 176,80K |
| 2026-06-16 | ¥3.955,00 | -3,65 % | ¥4.130,00 | ¥4.135,00 | ¥3.930,00 | 165,60K |
| 2026-06-15 | ¥4.105,00 | +2,50 % | ¥4.200,00 | ¥4.210,00 | ¥4.035,00 | 154,10K |
| 2026-06-12 | ¥4.005,00 | -0,74 % | ¥4.105,00 | ¥4.195,00 | ¥3.950,00 | 165,60K |
| 2026-06-11 | ¥4.035,00 | -1,59 % | ¥3.910,00 | ¥4.095,00 | ¥3.875,00 | 141,40K |
| 2026-06-10 | ¥4.100,00 | -2,61 % | ¥4.140,00 | ¥4.235,00 | ¥4.045,00 | 134,40K |
| 2026-06-09 | ¥4.210,00 | +0,36 % | ¥4.310,00 | ¥4.320,00 | ¥4.165,00 | 122,60K |
| 2026-06-08 | ¥4.195,00 | -6,36 % | ¥4.200,00 | ¥4.260,00 | ¥4.040,00 | 205,10K |
| 2026-06-05 | ¥4.480,00 | -1,10 % | ¥4.390,00 | ¥4.545,00 | ¥4.180,00 | 194,40K |
| 2026-06-04 | ¥4.530,00 | +3,66 % | ¥4.300,00 | ¥4.600,00 | ¥4.300,00 | 192,80K |
| 2026-06-03 | ¥4.370,00 | +2,34 % | ¥4.300,00 | ¥4.495,00 | ¥4.285,00 | 213,80K |
| 2026-06-02 | ¥4.270,00 | -1,73 % | ¥4.320,00 | ¥4.365,00 | ¥4.100,00 | 202,10K |
| 2026-06-01 | ¥4.345,00 | +3,82 % | ¥4.185,00 | ¥4.395,00 | ¥4.175,00 | 177,30K |
| 2026-05-29 | ¥4.185,00 | -3,13 % | ¥4.360,00 | ¥4.360,00 | ¥4.185,00 | 181,10K |
| 2026-05-28 | ¥4.320,00 | +0,23 % | ¥4.220,00 | ¥4.340,00 | ¥4.105,00 | 222,60K |
| 2026-05-27 | ¥4.310,00 | -5,90 % | ¥4.650,00 | ¥4.680,00 | ¥4.300,00 | 248,20K |
| 2026-05-26 | ¥4.580,00 | -0,11 % | ¥4.760,00 | ¥4.915,00 | ¥4.435,00 | 395,30K |
| 2026-05-25 | ¥4.585,00 | +5,52 % | ¥4.380,00 | ¥4.670,00 | ¥4.330,00 | 304,90K |