UEX, Ltd. 9888
TSE · Japan · Vertriebsdienstleistungen
¥1.221,00-26,00 (-2,09 %)
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 | ¥1.221,00 | -2,09 % | ¥1.247,00 | ¥1.260,00 | ¥1.217,00 | 48,10K |
| 2026-10-01 | ¥1.247,00 | +0,97 % | ¥1.227,00 | ¥1.251,00 | ¥1.214,00 | 44,10K |
| 2026-09-30 | ¥1.235,00 | +0,82 % | ¥1.225,00 | ¥1.248,00 | ¥1.220,00 | 33,60K |
| 2026-09-29 | ¥1.225,00 | -2,55 % | ¥1.237,00 | ¥1.245,00 | ¥1.216,00 | 70,00K |
| 2026-09-28 | ¥1.257,00 | -1,57 % | ¥1.270,00 | ¥1.280,00 | ¥1.257,00 | 67,90K |
| 2026-09-25 | ¥1.277,00 | -1,31 % | ¥1.300,00 | ¥1.300,00 | ¥1.268,00 | 64,10K |
| 2026-09-24 | ¥1.294,00 | +1,97 % | ¥1.287,00 | ¥1.299,00 | ¥1.280,00 | 62,50K |
| 2026-09-18 | ¥1.269,00 | +1,04 % | ¥1.267,00 | ¥1.278,00 | ¥1.255,00 | 49,80K |
| 2026-09-17 | ¥1.256,00 | +1,13 % | ¥1.244,00 | ¥1.269,00 | ¥1.244,00 | 39,50K |
| 2026-09-16 | ¥1.242,00 | +1,22 % | ¥1.242,00 | ¥1.261,00 | ¥1.236,00 | 59,80K |
| 2026-09-15 | ¥1.227,00 | -0,24 % | ¥1.213,00 | ¥1.244,00 | ¥1.213,00 | 51,20K |
| 2026-09-14 | ¥1.230,00 | +1,74 % | ¥1.197,00 | ¥1.235,00 | ¥1.195,00 | 47,00K |
| 2026-09-11 | ¥1.209,00 | -1,71 % | ¥1.203,00 | ¥1.235,00 | ¥1.194,00 | 41,00K |
| 2026-09-10 | ¥1.230,00 | -0,32 % | ¥1.226,00 | ¥1.233,00 | ¥1.210,00 | 42,50K |
| 2026-09-09 | ¥1.234,00 | 0,00 % | ¥1.234,00 | ¥1.254,00 | ¥1.228,00 | 45,80K |
| 2026-09-08 | ¥1.234,00 | -4,27 % | ¥1.289,00 | ¥1.290,00 | ¥1.234,00 | 72,10K |
| 2026-09-07 | ¥1.289,00 | -0,23 % | ¥1.292,00 | ¥1.309,00 | ¥1.281,00 | 30,80K |
| 2026-09-04 | ¥1.292,00 | +0,31 % | ¥1.290,00 | ¥1.296,00 | ¥1.270,00 | 37,60K |
| 2026-09-03 | ¥1.288,00 | +3,12 % | ¥1.244,00 | ¥1.297,00 | ¥1.233,00 | 70,70K |
| 2026-09-02 | ¥1.249,00 | -5,38 % | ¥1.301,00 | ¥1.302,00 | ¥1.243,00 | 127,70K |
| 2026-09-01 | ¥1.320,00 | -0,08 % | ¥1.315,00 | ¥1.331,00 | ¥1.308,00 | 60,30K |
| 2026-08-31 | ¥1.321,00 | +3,69 % | ¥1.275,00 | ¥1.326,00 | ¥1.269,00 | 138,10K |
| 2026-08-28 | ¥1.274,00 | +2,17 % | ¥1.241,00 | ¥1.282,00 | ¥1.240,00 | 65,70K |
| 2026-08-27 | ¥1.247,00 | +1,96 % | ¥1.237,00 | ¥1.269,00 | ¥1.237,00 | 58,30K |
| 2026-08-26 | ¥1.223,00 | +1,92 % | ¥1.200,00 | ¥1.232,00 | ¥1.195,00 | 68,00K |
| 2026-08-25 | ¥1.200,00 | -0,99 % | ¥1.218,00 | ¥1.224,00 | ¥1.193,00 | 37,10K |
| 2026-08-24 | ¥1.212,00 | 0,00 % | ¥1.212,00 | ¥1.229,00 | ¥1.206,00 | 63,20K |
| 2026-08-21 | ¥1.212,00 | +0,33 % | ¥1.192,00 | ¥1.226,00 | ¥1.192,00 | 65,30K |
| 2026-08-20 | ¥1.208,00 | +1,85 % | ¥1.187,00 | ¥1.215,00 | ¥1.184,00 | 63,80K |
| 2026-08-19 | ¥1.186,00 | -3,97 % | ¥1.213,00 | ¥1.214,00 | ¥1.177,00 | 167,00K |
| 2026-08-18 | ¥1.235,00 | -1,52 % | ¥1.259,00 | ¥1.259,00 | ¥1.226,00 | 97,80K |
| 2026-08-17 | ¥1.254,00 | -2,34 % | ¥1.290,00 | ¥1.297,00 | ¥1.247,00 | 90,20K |
| 2026-08-14 | ¥1.284,00 | +0,71 % | ¥1.265,00 | ¥1.296,00 | ¥1.252,00 | 77,40K |
| 2026-08-13 | ¥1.275,00 | -1,01 % | ¥1.271,00 | ¥1.280,00 | ¥1.244,00 | 84,20K |
| 2026-08-12 | ¥1.288,00 | +4,97 % | ¥1.226,00 | ¥1.299,00 | ¥1.210,00 | 171,10K |
| 2026-08-10 | ¥1.227,00 | +9,16 % | ¥1.179,00 | ¥1.239,00 | ¥1.158,00 | 222,40K |
| 2026-08-07 | ¥1.124,00 | -4,50 % | ¥1.177,00 | ¥1.194,00 | ¥990,00 | 463,10K |
| 2026-08-06 | ¥1.177,00 | +3,25 % | ¥1.135,00 | ¥1.191,00 | ¥1.133,00 | 152,10K |
| 2026-08-05 | ¥1.140,00 | +4,49 % | ¥1.095,00 | ¥1.144,00 | ¥1.089,00 | 98,70K |
| 2026-08-04 | ¥1.091,00 | +4,50 % | ¥1.047,00 | ¥1.095,00 | ¥1.045,00 | 91,70K |
| 2026-08-03 | ¥1.044,00 | +1,85 % | ¥1.014,00 | ¥1.045,00 | ¥992,00 | 92,70K |
| 2026-07-31 | ¥1.025,00 | +1,18 % | ¥1.013,00 | ¥1.033,00 | ¥1.006,00 | 46,90K |
| 2026-07-30 | ¥1.013,00 | 0,00 % | ¥1.010,00 | ¥1.021,00 | ¥1.002,00 | 27,60K |
| 2026-07-29 | ¥1.013,00 | +0,20 % | ¥1.012,00 | ¥1.025,00 | ¥995,00 | 52,90K |
| 2026-07-28 | ¥1.011,00 | -2,22 % | ¥1.024,00 | ¥1.029,00 | ¥1.002,00 | 67,00K |
| 2026-07-27 | ¥1.034,00 | +0,98 % | ¥1.024,00 | ¥1.035,00 | ¥1.015,00 | 33,20K |
| 2026-07-24 | ¥1.024,00 | -0,10 % | ¥1.017,00 | ¥1.028,00 | ¥1.008,00 | 49,00K |
| 2026-07-23 | ¥1.025,00 | +1,28 % | ¥1.013,00 | ¥1.035,00 | ¥1.007,00 | 54,40K |
| 2026-07-22 | ¥1.012,00 | +1,40 % | ¥998,00 | ¥1.017,00 | ¥996,00 | 73,40K |
| 2026-07-21 | ¥998,00 | +1,11 % | ¥994,00 | ¥998,00 | ¥977,00 | 58,60K |
| 2026-07-17 | ¥987,00 | +0,10 % | ¥984,00 | ¥1.002,00 | ¥978,00 | 79,30K |
| 2026-07-16 | ¥986,00 | -0,70 % | ¥989,00 | ¥999,00 | ¥983,00 | 30,00K |
| 2026-07-15 | ¥993,00 | +0,10 % | ¥992,00 | ¥1.000,00 | ¥982,00 | 38,70K |
| 2026-07-14 | ¥992,00 | +0,81 % | ¥982,00 | ¥993,00 | ¥981,00 | 25,90K |
| 2026-07-13 | ¥984,00 | -0,40 % | ¥989,00 | ¥1.009,00 | ¥982,00 | 58,80K |
| 2026-07-10 | ¥988,00 | -0,10 % | ¥987,00 | ¥1.000,00 | ¥986,00 | 38,90K |
| 2026-07-09 | ¥989,00 | +0,92 % | ¥980,00 | ¥995,00 | ¥980,00 | 17,30K |
| 2026-07-08 | ¥980,00 | -1,51 % | ¥994,00 | ¥1.003,00 | ¥978,00 | 48,50K |
| 2026-07-07 | ¥995,00 | -0,70 % | ¥1.003,00 | ¥1.005,00 | ¥986,00 | 49,80K |
| 2026-07-06 | ¥1.002,00 | +1,21 % | ¥989,00 | ¥1.002,00 | ¥979,00 | 32,40K |
| 2026-07-03 | ¥990,00 | +2,27 % | ¥969,00 | ¥990,00 | ¥966,00 | 36,40K |
| 2026-07-02 | ¥968,00 | +0,62 % | ¥962,00 | ¥980,00 | ¥962,00 | 16,40K |
| 2026-07-01 | ¥962,00 | -1,03 % | ¥967,00 | ¥977,00 | ¥951,00 | 23,40K |
| 2026-06-30 | ¥972,00 | -0,21 % | ¥979,00 | ¥980,00 | ¥964,00 | 21,60K |
| 2026-06-29 | ¥974,00 | +0,41 % | ¥981,00 | ¥1.001,00 | ¥964,00 | 36,90K |
| 2026-06-26 | ¥970,00 | -1,82 % | ¥988,00 | ¥989,00 | ¥955,00 | 36,50K |
| 2026-06-25 | ¥988,00 | -1,10 % | ¥999,00 | ¥1.000,00 | ¥983,00 | 29,30K |
| 2026-06-24 | ¥999,00 | +1,32 % | ¥986,00 | ¥1.009,00 | ¥985,00 | 53,10K |
| 2026-06-23 | ¥986,00 | -1,30 % | ¥1.000,00 | ¥1.004,00 | ¥981,00 | 33,90K |
| 2026-06-22 | ¥999,00 | +0,40 % | ¥1.002,00 | ¥1.010,00 | ¥985,00 | 41,10K |
| 2026-06-19 | ¥995,00 | -1,29 % | ¥1.010,00 | ¥1.012,00 | ¥979,00 | 65,60K |
| 2026-06-18 | ¥1.008,00 | +4,89 % | ¥963,00 | ¥1.008,00 | ¥963,00 | 159,00K |
| 2026-06-17 | ¥961,00 | +2,78 % | ¥945,00 | ¥962,00 | ¥934,00 | 73,20K |
| 2026-06-16 | ¥935,00 | -1,27 % | ¥947,00 | ¥947,00 | ¥923,00 | 25,30K |
| 2026-06-15 | ¥947,00 | +1,50 % | ¥948,00 | ¥955,00 | ¥934,00 | 41,20K |
| 2026-06-12 | ¥933,00 | +1,08 % | ¥938,00 | ¥949,00 | ¥916,00 | 50,80K |
| 2026-06-11 | ¥923,00 | -1,70 % | ¥926,00 | ¥928,00 | ¥898,00 | 68,50K |
| 2026-06-10 | ¥939,00 | -0,11 % | ¥940,00 | ¥950,00 | ¥926,00 | 45,50K |
| 2026-06-09 | ¥940,00 | -0,32 % | ¥949,00 | ¥970,00 | ¥932,00 | 85,90K |
| 2026-06-08 | ¥943,00 | -5,13 % | ¥970,00 | ¥970,00 | ¥920,00 | 185,40K |
| 2026-06-05 | ¥994,00 | +4,85 % | ¥951,00 | ¥995,00 | ¥947,00 | 98,50K |
| 2026-06-04 | ¥948,00 | +2,27 % | ¥920,00 | ¥959,00 | ¥911,00 | 113,90K |
| 2026-06-03 | ¥927,00 | -0,64 % | ¥933,00 | ¥941,00 | ¥922,00 | 63,00K |
| 2026-06-02 | ¥933,00 | -1,17 % | ¥939,00 | ¥939,00 | ¥900,00 | 59,90K |
| 2026-06-01 | ¥944,00 | +3,28 % | ¥914,00 | ¥945,00 | ¥914,00 | 79,30K |
| 2026-05-29 | ¥914,00 | -0,22 % | ¥919,00 | ¥925,00 | ¥909,00 | 57,90K |
| 2026-05-28 | ¥916,00 | -0,11 % | ¥917,00 | ¥917,00 | ¥895,00 | 54,30K |
| 2026-05-27 | ¥917,00 | +2,23 % | ¥899,00 | ¥920,00 | ¥880,00 | 95,70K |
| 2026-05-26 | ¥897,00 | +1,13 % | ¥889,00 | ¥898,00 | ¥878,00 | 41,50K |
| 2026-05-25 | ¥887,00 | -0,34 % | ¥920,00 | ¥920,00 | ¥880,00 | 111,70K |