GECOSS Corporation 9991
TSE · Japan · Finanzen
¥1.747,00-26,00 (-1,47 %)
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 | ¥1.750,00 | -1,30 % | ¥1.761,00 | ¥1.766,00 | ¥1.747,00 | 15,60K |
| 2026-10-01 | ¥1.773,00 | -0,11 % | ¥1.765,00 | ¥1.783,00 | ¥1.759,00 | 36,50K |
| 2026-09-30 | ¥1.775,00 | +0,68 % | ¥1.760,00 | ¥1.787,00 | ¥1.755,00 | 32,90K |
| 2026-09-29 | ¥1.763,00 | -2,87 % | ¥1.780,00 | ¥1.785,00 | ¥1.761,00 |
| 59,60K |
| 2026-09-28 | ¥1.815,00 | -0,82 % | ¥1.831,00 | ¥1.840,00 | ¥1.812,00 | 52,20K |
| 2026-09-25 | ¥1.830,00 | +1,10 % | ¥1.809,00 | ¥1.830,00 | ¥1.809,00 | 28,40K |
| 2026-09-24 | ¥1.810,00 | -0,93 % | ¥1.830,00 | ¥1.830,00 | ¥1.804,00 | 38,40K |
| 2026-09-18 | ¥1.827,00 | +0,33 % | ¥1.816,00 | ¥1.827,00 | ¥1.810,00 | 40,20K |
| 2026-09-17 | ¥1.821,00 | +1,39 % | ¥1.796,00 | ¥1.821,00 | ¥1.793,00 | 38,60K |
| 2026-09-16 | ¥1.796,00 | +0,84 % | ¥1.781,00 | ¥1.804,00 | ¥1.781,00 | 29,40K |
| 2026-09-15 | ¥1.781,00 | -0,61 % | ¥1.777,00 | ¥1.787,00 | ¥1.773,00 | 16,90K |
| 2026-09-14 | ¥1.792,00 | +0,17 % | ¥1.782,00 | ¥1.801,00 | ¥1.780,00 | 26,70K |
| 2026-09-11 | ¥1.789,00 | +0,22 % | ¥1.754,00 | ¥1.793,00 | ¥1.752,00 | 38,40K |
| 2026-09-10 | ¥1.785,00 | +0,56 % | ¥1.772,00 | ¥1.792,00 | ¥1.755,00 | 38,20K |
| 2026-09-09 | ¥1.775,00 | -0,06 % | ¥1.772,00 | ¥1.790,00 | ¥1.769,00 | 22,70K |
| 2026-09-08 | ¥1.776,00 | -0,50 % | ¥1.785,00 | ¥1.796,00 | ¥1.772,00 | 36,40K |
| 2026-09-07 | ¥1.785,00 | +1,42 % | ¥1.759,00 | ¥1.788,00 | ¥1.753,00 | 36,30K |
| 2026-09-04 | ¥1.760,00 | -0,06 % | ¥1.752,00 | ¥1.765,00 | ¥1.741,00 | 40,60K |
| 2026-09-03 | ¥1.761,00 | +0,57 % | ¥1.752,00 | ¥1.765,00 | ¥1.752,00 | 25,00K |
| 2026-09-02 | ¥1.751,00 | -1,30 % | ¥1.758,00 | ¥1.771,00 | ¥1.746,00 | 40,30K |
| 2026-09-01 | ¥1.774,00 | +0,62 % | ¥1.757,00 | ¥1.805,00 | ¥1.757,00 | 64,30K |
| 2026-08-31 | ¥1.763,00 | -0,79 % | ¥1.769,00 | ¥1.771,00 | ¥1.759,00 | 43,70K |
| 2026-08-28 | ¥1.777,00 | -0,95 % | ¥1.788,00 | ¥1.792,00 | ¥1.777,00 | 24,90K |
| 2026-08-27 | ¥1.794,00 | +0,28 % | ¥1.795,00 | ¥1.800,00 | ¥1.786,00 | 26,60K |
| 2026-08-26 | ¥1.789,00 | +0,90 % | ¥1.769,00 | ¥1.793,00 | ¥1.769,00 | 25,20K |
| 2026-08-25 | ¥1.773,00 | -0,56 % | ¥1.785,00 | ¥1.794,00 | ¥1.769,00 | 30,70K |
| 2026-08-24 | ¥1.783,00 | +0,17 % | ¥1.782,00 | ¥1.792,00 | ¥1.775,00 | 38,50K |
| 2026-08-21 | ¥1.780,00 | +0,34 % | ¥1.773,00 | ¥1.780,00 | ¥1.760,00 | 29,30K |
| 2026-08-20 | ¥1.774,00 | +1,08 % | ¥1.760,00 | ¥1.774,00 | ¥1.757,00 | 26,70K |
| 2026-08-19 | ¥1.755,00 | -2,01 % | ¥1.780,00 | ¥1.782,00 | ¥1.748,00 | 49,90K |
| 2026-08-18 | ¥1.791,00 | +1,07 % | ¥1.772,00 | ¥1.805,00 | ¥1.762,00 | 42,30K |
| 2026-08-17 | ¥1.772,00 | +0,62 % | ¥1.760,00 | ¥1.794,00 | ¥1.760,00 | 50,80K |
| 2026-08-14 | ¥1.761,00 | -0,06 % | ¥1.758,00 | ¥1.775,00 | ¥1.741,00 | 49,80K |
| 2026-08-13 | ¥1.762,00 | +1,38 % | ¥1.747,00 | ¥1.762,00 | ¥1.722,00 | 52,40K |
| 2026-08-12 | ¥1.738,00 | -0,63 % | ¥1.749,00 | ¥1.750,00 | ¥1.722,00 | 53,90K |
| 2026-08-10 | ¥1.749,00 | -0,11 % | ¥1.751,00 | ¥1.761,00 | ¥1.738,00 | 52,60K |
| 2026-08-07 | ¥1.751,00 | +0,92 % | ¥1.744,00 | ¥1.760,00 | ¥1.740,00 | 41,90K |
| 2026-08-06 | ¥1.735,00 | +1,17 % | ¥1.711,00 | ¥1.744,00 | ¥1.706,00 | 36,90K |
| 2026-08-05 | ¥1.715,00 | +0,88 % | ¥1.696,00 | ¥1.725,00 | ¥1.693,00 | 37,20K |
| 2026-08-04 | ¥1.700,00 | -1,96 % | ¥1.710,00 | ¥1.718,00 | ¥1.679,00 | 75,90K |
| 2026-08-03 | ¥1.734,00 | -0,69 % | ¥1.744,00 | ¥1.744,00 | ¥1.681,00 | 90,50K |
| 2026-07-31 | ¥1.746,00 | +0,87 % | ¥1.760,00 | ¥1.760,00 | ¥1.732,00 | 94,30K |
| 2026-07-30 | ¥1.731,00 | +1,94 % | ¥1.698,00 | ¥1.780,00 | ¥1.694,00 | 298,30K |
| 2026-07-29 | ¥1.698,00 | +2,97 % | ¥1.666,00 | ¥1.710,00 | ¥1.635,00 | 127,60K |
| 2026-07-28 | ¥1.649,00 | -1,20 % | ¥1.675,00 | ¥1.675,00 | ¥1.642,00 | 60,30K |
| 2026-07-27 | ¥1.669,00 | +2,02 % | ¥1.650,00 | ¥1.679,00 | ¥1.648,00 | 43,00K |
| 2026-07-24 | ¥1.636,00 | -0,12 % | ¥1.635,00 | ¥1.638,00 | ¥1.624,00 | 31,30K |
| 2026-07-23 | ¥1.638,00 | +0,24 % | ¥1.639,00 | ¥1.643,00 | ¥1.626,00 | 30,40K |
| 2026-07-22 | ¥1.634,00 | -0,18 % | ¥1.635,00 | ¥1.642,00 | ¥1.626,00 | 42,90K |
| 2026-07-21 | ¥1.637,00 | +1,36 % | ¥1.624,00 | ¥1.639,00 | ¥1.624,00 | 54,80K |
| 2026-07-17 | ¥1.615,00 | +1,38 % | ¥1.594,00 | ¥1.624,00 | ¥1.588,00 | 120,30K |
| 2026-07-16 | ¥1.593,00 | -0,31 % | ¥1.600,00 | ¥1.616,00 | ¥1.591,00 | 31,80K |
| 2026-07-15 | ¥1.598,00 | +1,46 % | ¥1.583,00 | ¥1.600,00 | ¥1.583,00 | 20,10K |
| 2026-07-14 | ¥1.575,00 | +0,38 % | ¥1.577,00 | ¥1.586,00 | ¥1.569,00 | 22,90K |
| 2026-07-13 | ¥1.569,00 | -0,57 % | ¥1.588,00 | ¥1.595,00 | ¥1.569,00 | 37,00K |
| 2026-07-10 | ¥1.578,00 | +0,32 % | ¥1.582,00 | ¥1.586,00 | ¥1.574,00 | 34,80K |
| 2026-07-09 | ¥1.573,00 | 0,00 % | ¥1.581,00 | ¥1.589,00 | ¥1.565,00 | 49,80K |
| 2026-07-08 | ¥1.573,00 | -0,13 % | ¥1.583,00 | ¥1.591,00 | ¥1.568,00 | 58,20K |
| 2026-07-07 | ¥1.575,00 | -0,38 % | ¥1.602,00 | ¥1.605,00 | ¥1.571,00 | 68,20K |
| 2026-07-06 | ¥1.581,00 | -0,38 % | ¥1.597,00 | ¥1.597,00 | ¥1.576,00 | 58,60K |
| 2026-07-03 | ¥1.587,00 | +1,28 % | ¥1.576,00 | ¥1.587,00 | ¥1.568,00 | 41,40K |
| 2026-07-02 | ¥1.567,00 | +1,29 % | ¥1.563,00 | ¥1.584,00 | ¥1.560,00 | 76,40K |
| 2026-07-01 | ¥1.547,00 | +0,59 % | ¥1.547,00 | ¥1.549,00 | ¥1.538,00 | 24,00K |
| 2026-06-30 | ¥1.538,00 | +0,33 % | ¥1.536,00 | ¥1.551,00 | ¥1.530,00 | 59,70K |
| 2026-06-29 | ¥1.533,00 | +1,66 % | ¥1.517,00 | ¥1.534,00 | ¥1.515,00 | 79,20K |
| 2026-06-26 | ¥1.508,00 | +0,20 % | ¥1.512,00 | ¥1.518,00 | ¥1.500,00 | 61,20K |
| 2026-06-25 | ¥1.505,00 | +0,27 % | ¥1.515,00 | ¥1.520,00 | ¥1.505,00 | 33,50K |
| 2026-06-24 | ¥1.501,00 | -1,18 % | ¥1.515,00 | ¥1.532,00 | ¥1.501,00 | 26,50K |
| 2026-06-23 | ¥1.519,00 | -0,98 % | ¥1.533,00 | ¥1.538,00 | ¥1.518,00 | 45,00K |
| 2026-06-22 | ¥1.534,00 | -1,16 % | ¥1.557,00 | ¥1.560,00 | ¥1.532,00 | 37,80K |
| 2026-06-19 | ¥1.552,00 | +0,65 % | ¥1.545,00 | ¥1.555,00 | ¥1.540,00 | 39,20K |
| 2026-06-18 | ¥1.542,00 | +0,59 % | ¥1.544,00 | ¥1.553,00 | ¥1.535,00 | 35,10K |
| 2026-06-17 | ¥1.533,00 | +0,72 % | ¥1.537,00 | ¥1.552,00 | ¥1.533,00 | 40,80K |
| 2026-06-16 | ¥1.522,00 | +0,07 % | ¥1.522,00 | ¥1.526,00 | ¥1.508,00 | 44,10K |
| 2026-06-15 | ¥1.521,00 | +1,60 % | ¥1.509,00 | ¥1.536,00 | ¥1.508,00 | 51,30K |
| 2026-06-12 | ¥1.497,00 | +1,98 % | ¥1.472,00 | ¥1.497,00 | ¥1.472,00 | 63,20K |
| 2026-06-11 | ¥1.468,00 | -0,07 % | ¥1.460,00 | ¥1.469,00 | ¥1.443,00 | 40,30K |
| 2026-06-10 | ¥1.469,00 | -0,07 % | ¥1.464,00 | ¥1.474,00 | ¥1.459,00 | 45,40K |
| 2026-06-09 | ¥1.470,00 | -0,07 % | ¥1.477,00 | ¥1.495,00 | ¥1.465,00 | 46,40K |
| 2026-06-08 | ¥1.471,00 | -0,61 % | ¥1.461,00 | ¥1.479,00 | ¥1.459,00 | 38,00K |
| 2026-06-05 | ¥1.480,00 | +2,14 % | ¥1.452,00 | ¥1.490,00 | ¥1.449,00 | 30,00K |
| 2026-06-04 | ¥1.449,00 | -1,09 % | ¥1.470,00 | ¥1.470,00 | ¥1.448,00 | 35,70K |
| 2026-06-03 | ¥1.465,00 | +0,14 % | ¥1.462,00 | ¥1.475,00 | ¥1.460,00 | 29,70K |
| 2026-06-02 | ¥1.463,00 | -1,42 % | ¥1.480,00 | ¥1.480,00 | ¥1.452,00 | 51,00K |
| 2026-06-01 | ¥1.484,00 | -1,79 % | ¥1.514,00 | ¥1.518,00 | ¥1.481,00 | 50,60K |
| 2026-05-29 | ¥1.511,00 | -0,59 % | ¥1.529,00 | ¥1.532,00 | ¥1.511,00 | 22,40K |
| 2026-05-28 | ¥1.520,00 | +0,86 % | ¥1.505,00 | ¥1.525,00 | ¥1.487,00 | 61,10K |
| 2026-05-27 | ¥1.507,00 | -0,99 % | ¥1.520,00 | ¥1.524,00 | ¥1.503,00 | 68,70K |
| 2026-05-26 | ¥1.522,00 | +1,74 % | ¥1.490,00 | ¥1.533,00 | ¥1.482,00 | 51,70K |
| 2026-05-25 | ¥1.496,00 | -0,47 % | ¥1.510,00 | ¥1.510,00 | ¥1.487,00 | 49,50K |