WKN: | 925295 |
ISIN: | JP3152750000 |
Land: | Japan |
Branche: | Technologie |
Sektor: | Internet |
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen Veränderung |
Veränderung |
---|---|---|---|---|---|---|
22.07.2025 |
20,80 20,80 |
20,80 20,80 |
20,80 | 20,80 |
0 -0,95% |
-0,95% |
21.07.2025 |
21,00 21,00 |
21,00 21,00 |
21,00 | 21,00 |
0 0,00% |
0,00% |
18.07.2025 |
21,00 21,00 |
21,00 21,00 |
21,00 | 21,00 |
0 -0,94% |
-0,94% |
17.07.2025 |
21,20 21,20 |
21,20 21,20 |
21,20 | 21,20 |
0 2,91% |
2,91% |
16.07.2025 |
20,60 20,60 |
20,60 20,60 |
20,60 | 20,60 |
0 0,98% |
0,98% |
15.07.2025 |
20,40 20,40 |
20,40 20,40 |
20,40 | 20,40 |
0 -1,92% |
-1,92% |
14.07.2025 |
20,80 20,80 |
20,80 20,80 |
20,80 | 20,80 |
0 0,00% |
0,00% |
11.07.2025 |
20,80 20,80 |
20,80 20,80 |
20,80 | 20,80 |
0 0,97% |
0,97% |
10.07.2025 |
20,60 20,60 |
20,60 20,60 |
20,60 | 20,60 |
0 0,00% |
0,00% |
09.07.2025 |
20,60 20,60 |
20,60 20,60 |
20,60 | 20,60 |
0 0,98% |
0,98% |
08.07.2025 |
20,40 20,40 |
20,40 20,40 |
20,40 | 20,40 |
0 -0,97% |
-0,97% |
07.07.2025 |
20,60 20,60 |
20,60 20,60 |
20,60 | 20,60 |
0 0,98% |
0,98% |
04.07.2025 |
20,40 20,40 |
20,40 20,40 |
20,40 | 20,40 |
0 0,00% |
0,00% |
03.07.2025 |
20,40 20,40 |
20,40 20,40 |
20,40 | 20,40 |
0 -2,86% |
-2,86% |
02.07.2025 |
21,00 21,00 |
21,00 21,00 |
21,00 | 21,00 |
0 0,96% |
0,96% |
01.07.2025 |
20,80 20,80 |
20,80 20,80 |
20,80 | 20,80 |
0 -1,89% |
-1,89% |
30.06.2025 |
21,20 21,20 |
21,20 21,20 |
21,20 | 21,20 |
0 1,92% |
1,92% |
27.06.2025 |
20,80 20,80 |
20,80 20,80 |
20,80 | 20,80 |
0 0,97% |
0,97% |
26.06.2025 |
20,60 20,60 |
20,60 20,60 |
20,60 | 20,60 |
0 -0,96% |
-0,96% |
25.06.2025 |
20,80 20,80 |
20,80 20,80 |
20,80 | 20,80 |
0 0,00% |
0,00% |
24.06.2025 |
20,80 20,80 |
20,80 20,80 |
20,80 | 20,80 |
0 2,97% |
2,97% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
7,03 7,28 |
7,30 6,62 |
6,62 | 7,28 | 4,14% |
Februar |
7,21 9,25 |
9,25 7,21 |
7,21 | 9,25 | 27,20% |
März |
9,07 11,33 |
11,72 8,94 |
8,94 | 11,33 | 22,38% |
April |
11,24 11,40 |
12,86 11,24 |
11,24 | 11,40 | 0,66% |
Mai |
10,44 10,59 |
10,84 10,13 |
10,13 | 10,59 | -7,11% |
Juni |
10,57 11,90 |
12,05 9,97 |
9,97 | 11,90 | 12,32% |
Juli |
12,79 15,08 |
15,14 12,71 |
12,71 | 15,08 | 26,78% |
August |
15,61 12,59 |
15,77 11,21 |
11,21 | 12,59 | -16,55% |
September |
11,80 11,32 |
11,89 10,63 |
10,63 | 11,32 | -10,05% |
Oktober |
11,53 12,87 |
13,10 11,03 |
11,03 | 12,87 | 13,65% |
November |
13,04 14,36 |
14,54 12,68 |
12,68 | 14,36 | 11,58% |
Dezember |
14,26 11,99 |
14,38 11,69 |
11,69 | 11,99 | -16,51% |
99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
16,40 20,80 |
22,20 15,40 |
15,40 | 20,80 | 30,82% |
2024 |
16,10 15,90 |
17,70 11,80 |
11,80 | 15,90 | -0,62% |
2023 |
17,20 16,00 |
18,60 13,20 |
13,20 | 16,00 | -6,43% |
2022 |
20,20 17,10 |
22,00 14,20 |
14,20 | 17,10 | -16,18% |
2021 |
23,60 20,40 |
28,00 20,20 |
20,20 | 20,40 | -8,93% |
2020 |
16,80 22,40 |
26,00 11,50 |
11,50 | 22,40 | 34,13% |
2019 |
11,96 16,70 |
18,90 10,73 |
10,73 | 16,70 | 46,62% |
2018 |
13,90 11,39 |
23,08 10,25 |
10,25 | 11,39 | -18,38% |
2017 |
11,89 13,96 |
15,79 9,63 |
9,63 | 13,96 | 17,17% |
2016 |
11,94 11,91 |
13,23 8,42 |
8,42 | 11,91 | -0,63% |
2015 |
7,03 11,99 |
15,76 6,62 |
6,62 | 11,99 | 71,63% |
2014 |
9,47 6,98 |
10,32 5,98 |
5,98 | 6,98 | -26,25% |
2013 |
4,82 9,47 |
10,47 4,82 |
4,82 | 9,47 | 96,74% |
2012 |
2,92 4,81 |
5,59 2,84 |
2,84 | 4,81 | 65,97% |
2011 |
3,71 2,90 |
4,59 2,64 |
2,64 | 2,90 | -21,83% |
2010 |
2,78 3,71 |
3,76 2,39 |
2,39 | 3,71 | 32,97% |
2009 |
3,54 2,79 |
3,95 2,20 |
2,20 | 2,79 | -20,29% |
2008 |
2,24 3,50 |
4,41 1,59 |
1,59 | 3,50 | 68,27% |
2007 |
4,77 2,08 |
7,42 1,53 |
1,53 | 2,08 | -56,39% |
2006 |
20,55 4,77 |
20,56 4,77 |
4,77 | 4,77 | -76,79% |
2005 |
16,97 20,55 |
22,74 13,75 |
13,75 | 20,55 | 22,91% |
2004 |
4,85 16,72 |
24,10 4,80 |
4,80 | 16,72 | 244,74% |
2003 |
1,33 4,85 |
8,75 1,08 |
1,08 | 4,85 | 266,04% |
2002 |
2,00 1,33 |
2,75 1,30 |
1,30 | 1,33 | -33,75% |
2001 |
3,75 2,00 |
10,50 1,85 |
1,85 | 2,00 | -46,67% |
2000 |
160,00 3,75 |
212,50 3,60 |
3,60 | 3,75 | -97,66% |