Invincible Investment Corp (8963)

8963
🏛️ Japan →
67,400.00
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 67,400.00 67,400.00 67,100.00 67,200.00 1.7K
09:05 67,200.00 67,400.00 67,200.00 67,400.00 0.1K
09:10 67,300.00 67,400.00 67,300.00 67,300.00 1.2K
09:15 67,300.00 67,300.00 67,300.00 67,300.00 0.1K
09:20 67,400.00 67,600.00 67,400.00 67,400.00 2.1K
09:25 67,300.00 67,400.00 67,300.00 67,400.00 0.2K
09:30 67,200.00 67,200.00 67,200.00 67,200.00 0.1K
09:40 67,200.00 67,200.00 67,100.00 67,100.00 0.4K
09:45 67,100.00 67,100.00 67,100.00 67,100.00 0.0K
09:50 67,100.00 67,100.00 67,100.00 67,100.00 0.0K
09:55 67,100.00 67,100.00 67,100.00 67,100.00 0.0K
10:05 67,100.00 67,100.00 67,100.00 67,100.00 0.0K
10:10 67,100.00 67,200.00 67,100.00 67,200.00 0.1K
10:15 67,200.00 67,300.00 67,200.00 67,300.00 0.4K
10:20 67,400.00 67,400.00 67,300.00 67,400.00 1.4K
10:25 67,400.00 67,400.00 67,300.00 67,300.00 0.4K
10:30 67,200.00 67,200.00 67,200.00 67,200.00 0.0K
10:35 67,200.00 67,200.00 67,200.00 67,200.00 0.0K
10:40 67,300.00 67,300.00 67,200.00 67,200.00 0.2K
10:45 67,200.00 67,400.00 67,200.00 67,400.00 0.3K
10:50 67,400.00 67,400.00 67,400.00 67,400.00 0.0K
10:55 67,400.00 67,400.00 67,300.00 67,400.00 0.0K
11:00 67,300.00 67,300.00 67,300.00 67,300.00 0.0K
11:05 67,300.00 67,400.00 67,300.00 67,400.00 0.0K
11:10 67,400.00 67,400.00 67,400.00 67,400.00 0.1K
11:20 67,300.00 67,300.00 67,300.00 67,300.00 1.0K
11:25 67,200.00 67,300.00 67,200.00 67,300.00 0.0K
11:30 67,300.00 67,300.00 67,300.00 67,300.00 0.2K
12:30 67,200.00 67,300.00 67,100.00 67,200.00 0.8K
12:35 67,200.00 67,300.00 67,200.00 67,200.00 0.0K
12:40 67,200.00 67,300.00 67,200.00 67,300.00 0.0K
12:45 67,300.00 67,300.00 67,300.00 67,300.00 0.8K
12:50 67,300.00 67,300.00 67,300.00 67,300.00 0.1K
12:55 67,200.00 67,300.00 67,200.00 67,300.00 1.0K
13:00 67,200.00 67,300.00 67,200.00 67,300.00 0.4K
13:05 67,300.00 67,300.00 67,200.00 67,200.00 0.1K
13:10 67,300.00 67,300.00 67,200.00 67,200.00 0.1K
13:15 67,300.00 67,300.00 67,300.00 67,300.00 0.1K
13:20 67,300.00 67,300.00 67,300.00 67,300.00 0.0K
13:25 67,300.00 67,300.00 67,200.00 67,200.00 0.0K
13:30 67,200.00 67,300.00 67,200.00 67,300.00 0.2K
13:35 67,300.00 67,300.00 67,300.00 67,300.00 0.0K
13:40 67,200.00 67,300.00 67,200.00 67,300.00 0.1K
13:45 67,400.00 67,400.00 67,300.00 67,300.00 1.0K
13:50 67,300.00 67,300.00 67,200.00 67,300.00 0.6K
13:55 67,300.00 67,400.00 67,300.00 67,300.00 0.6K
14:00 67,300.00 67,300.00 67,300.00 67,300.00 0.0K
14:05 67,300.00 67,400.00 67,300.00 67,300.00 0.0K
14:10 67,300.00 67,400.00 67,300.00 67,400.00 0.0K
14:15 67,300.00 67,400.00 67,300.00 67,300.00 0.2K
14:20 67,300.00 67,400.00 67,300.00 67,300.00 0.3K
14:25 67,300.00 67,400.00 67,300.00 67,400.00 0.7K
14:30 67,500.00 67,500.00 67,500.00 67,500.00 0.2K
14:35 67,400.00 67,500.00 67,400.00 67,400.00 0.1K
14:40 67,500.00 67,500.00 67,400.00 67,500.00 0.0K
14:45 67,400.00 67,500.00 67,400.00 67,400.00 0.0K
14:50 67,400.00 67,500.00 67,400.00 67,400.00 0.1K
14:55 67,400.00 67,500.00 67,400.00 67,400.00 0.2K
15:00 67,400.00 67,500.00 67,400.00 67,500.00 0.1K
15:05 67,500.00 67,500.00 67,400.00 67,500.00 0.1K
15:10 67,500.00 67,600.00 67,500.00 67,600.00 0.5K
15:15 67,600.00 67,600.00 67,400.00 67,500.00 0.7K
15:20 67,500.00 67,600.00 67,300.00 67,300.00 0.8K
15:30 67,600.00 67,600.00 67,600.00 67,600.00 7.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 68,000.00 68,100.00 67,000.00 67,400.00 0.0M
2025-09-29 68,200.00 68,500.00 67,200.00 67,200.00 0.0M
2025-09-26 67,400.00 67,700.00 67,100.00 67,600.00 0.0M
2025-09-25 66,600.00 67,300.00 66,500.00 67,000.00 0.0M
2025-09-24 66,800.00 67,000.00 66,400.00 66,500.00 0.0M
2025-09-22 67,100.00 67,400.00 66,900.00 67,100.00 0.0M
2025-09-19 66,800.00 67,600.00 66,300.00 66,800.00 0.0M
2025-09-18 67,100.00 67,100.00 66,700.00 66,700.00 0.0M
2025-09-17 66,800.00 67,200.00 66,700.00 67,000.00 0.0M
2025-09-16 66,100.00 67,500.00 66,100.00 67,400.00 0.0M
2025-09-12 65,700.00 66,500.00 65,500.00 66,300.00 0.0M
2025-09-11 65,600.00 65,700.00 65,200.00 65,300.00 0.0M
2025-09-10 65,900.00 66,100.00 65,400.00 65,700.00 0.0M
2025-09-09 65,900.00 66,100.00 65,700.00 66,000.00 0.0M
2025-09-08 66,100.00 66,400.00 65,800.00 65,800.00 0.0M
2025-09-05 65,800.00 66,000.00 65,400.00 65,900.00 0.0M
2025-09-04 66,900.00 66,900.00 65,700.00 66,200.00 0.0M
2025-09-03 67,100.00 67,300.00 66,100.00 66,400.00 0.0M
2025-09-02 66,800.00 67,100.00 66,300.00 67,100.00 0.0M
2025-09-01 66,900.00 67,100.00 66,200.00 66,900.00 0.0M
2025-08-29 66,800.00 67,500.00 66,700.00 66,800.00 0.1M
2025-08-28 67,600.00 68,000.00 66,700.00 67,000.00 0.0M
2025-08-27 67,800.00 68,300.00 67,000.00 67,600.00 0.0M
2025-08-26 68,500.00 68,700.00 67,400.00 67,700.00 0.0M
2025-08-25 69,100.00 69,300.00 68,700.00 69,100.00 0.0M
2025-08-22 68,900.00 69,100.00 68,300.00 68,500.00 0.0M
2025-08-21 69,700.00 69,800.00 68,900.00 69,100.00 0.0M
2025-08-20 69,600.00 69,800.00 69,100.00 69,500.00 0.0M
2025-08-19 69,200.00 70,000.00 69,100.00 70,000.00 0.0M
2025-08-18 68,800.00 69,500.00 68,700.00 69,300.00 0.0M
2025-08-15 68,800.00 69,100.00 68,500.00 69,000.00 0.0M
2025-08-14 68,900.00 69,100.00 68,400.00 68,700.00 0.0M
2025-08-13 69,900.00 70,300.00 68,800.00 69,000.00 0.0M
2025-08-12 69,200.00 69,700.00 68,900.00 69,500.00 0.0M
2025-08-08 69,000.00 69,300.00 68,300.00 68,800.00 0.0M
2025-08-07 69,400.00 69,900.00 69,000.00 69,000.00 0.0M
2025-08-06 68,800.00 69,600.00 68,500.00 69,200.00 0.0M
2025-08-05 67,700.00 68,600.00 67,500.00 68,500.00 0.0M
2025-08-04 66,100.00 67,200.00 65,900.00 67,200.00 0.0M
2025-08-01 66,900.00 67,100.00 66,400.00 66,600.00 0.0M
2025-07-31 66,900.00 67,200.00 66,700.00 67,200.00 0.0M
2025-07-30 67,100.00 67,300.00 66,700.00 66,900.00 0.0M
2025-07-29 66,900.00 67,100.00 66,500.00 67,000.00 0.0M
2025-07-28 67,300.00 68,300.00 67,200.00 67,200.00 0.0M
2025-07-25 66,300.00 66,800.00 66,000.00 66,800.00 0.0M
2025-07-24 66,200.00 66,700.00 65,800.00 66,100.00 0.0M
2025-07-23 65,800.00 66,500.00 65,600.00 65,900.00 0.0M
2025-07-22 65,300.00 65,500.00 64,700.00 65,400.00 0.0M
2025-07-18 65,200.00 65,500.00 64,800.00 65,100.00 0.0M
2025-07-17 65,300.00 65,300.00 64,800.00 65,200.00 0.0M
2025-07-16 64,600.00 65,200.00 64,500.00 65,100.00 0.0M
2025-07-15 64,000.00 64,700.00 63,900.00 64,600.00 0.0M
2025-07-14 63,900.00 64,200.00 63,600.00 64,100.00 0.0M
2025-07-11 63,600.00 64,500.00 63,400.00 63,800.00 0.0M
2025-07-10 62,000.00 63,500.00 61,900.00 63,300.00 0.0M
2025-07-09 61,600.00 62,500.00 61,600.00 62,200.00 0.0M
2025-07-08 61,700.00 62,200.00 61,400.00 61,600.00 0.0M
2025-07-07 61,300.00 61,900.00 61,200.00 61,800.00 0.0M
2025-07-04 61,500.00 61,700.00 61,100.00 61,200.00 0.0M
2025-07-03 61,400.00 61,700.00 61,200.00 61,500.00 0.0M
2025-07-02 61,300.00 61,700.00 61,000.00 61,000.00 0.0M
2025-07-01 61,700.00 61,900.00 60,500.00 60,800.00 0.0M
2025-06-30 62,700.00 63,000.00 62,000.00 62,000.00 0.0M
2025-06-27 62,900.00 63,300.00 62,400.00 62,800.00 0.1M
2025-06-26 63,800.00 64,300.00 63,700.00 64,300.00 0.1M
2025-06-25 64,700.00 64,900.00 64,200.00 64,300.00 0.0M
2025-06-24 65,000.00 65,200.00 64,500.00 64,600.00 0.0M
2025-06-23 64,600.00 64,900.00 64,300.00 64,900.00 0.0M
2025-06-20 64,200.00 64,800.00 64,000.00 64,700.00 0.1M
2025-06-19 64,600.00 65,100.00 64,500.00 64,700.00 0.0M
2025-06-18 64,900.00 65,100.00 64,400.00 64,400.00 0.0M
2025-06-17 64,300.00 65,400.00 64,200.00 65,400.00 0.0M
2025-06-16 64,800.00 65,000.00 64,100.00 64,200.00 0.0M
2025-06-13 64,400.00 64,700.00 64,200.00 64,600.00 0.1M
2025-06-12 64,000.00 64,600.00 63,800.00 64,400.00 0.0M
2025-06-11 63,500.00 64,300.00 63,300.00 64,000.00 0.0M
2025-06-10 63,200.00 63,800.00 63,000.00 63,200.00 0.0M
2025-06-09 63,200.00 63,800.00 62,900.00 62,900.00 0.0M
2025-06-06 62,200.00 63,600.00 61,900.00 63,100.00 0.0M
2025-06-05 60,900.00 62,500.00 60,800.00 62,300.00 0.0M
2025-06-04 60,900.00 61,300.00 60,700.00 60,800.00 0.0M
2025-06-03 60,900.00 61,000.00 60,400.00 60,600.00 0.0M
2025-06-02 61,400.00 61,600.00 60,500.00 60,900.00 0.0M
2025-05-30 60,900.00 61,800.00 60,800.00 61,300.00 0.0M
2025-05-29 61,200.00 61,400.00 60,600.00 61,000.00 0.0M
2025-05-28 60,900.00 61,200.00 60,800.00 61,200.00 0.0M
2025-05-27 60,600.00 61,000.00 60,500.00 60,700.00 0.0M
2025-05-26 60,400.00 60,600.00 60,300.00 60,500.00 0.0M
2025-05-23 59,800.00 60,400.00 59,700.00 59,900.00 0.0M
2025-05-22 59,900.00 60,000.00 59,500.00 59,800.00 0.0M
2025-05-21 60,600.00 60,600.00 59,800.00 60,000.00 0.0M
2025-05-20 60,700.00 61,000.00 60,200.00 60,400.00 0.0M
2025-05-19 60,500.00 60,700.00 60,200.00 60,500.00 0.0M
2025-05-16 61,100.00 61,200.00 60,700.00 61,100.00 0.0M
2025-05-15 61,200.00 61,300.00 60,600.00 61,100.00 0.0M
2025-05-14 60,400.00 61,500.00 60,100.00 61,200.00 0.0M
2025-05-13 60,000.00 60,500.00 59,500.00 60,300.00 0.0M
2025-05-12 59,100.00 60,000.00 59,100.00 60,000.00 0.0M
2025-05-09 59,200.00 59,500.00 58,900.00 59,500.00 0.0M
2025-05-08 59,500.00 59,700.00 58,900.00 59,000.00 0.0M
2025-05-07 60,000.00 60,100.00 58,900.00 59,300.00 0.1M
2025-05-02 59,800.00 60,600.00 59,700.00 60,500.00 0.0M
2025-05-01 58,800.00 60,000.00 58,800.00 59,700.00 0.0M
2025-04-30 58,500.00 59,200.00 58,500.00 59,000.00 0.0M
2025-04-28 58,000.00 58,500.00 57,900.00 58,200.00 0.0M
2025-04-25 57,800.00 58,000.00 57,500.00 57,700.00 0.0M
2025-04-24 57,700.00 58,100.00 57,400.00 57,600.00 0.0M
2025-04-23 57,900.00 58,200.00 57,400.00 57,500.00 0.0M
2025-04-22 57,200.00 57,600.00 57,200.00 57,400.00 0.0M
2025-04-21 57,700.00 58,000.00 57,100.00 57,500.00 0.0M
2025-04-18 57,800.00 58,100.00 57,500.00 57,600.00 0.0M
2025-04-17 57,600.00 58,000.00 57,300.00 57,700.00 0.0M
2025-04-16 58,200.00 58,600.00 57,600.00 58,000.00 0.0M
2025-04-15 58,600.00 58,800.00 58,200.00 58,300.00 0.0M
2025-04-14 58,700.00 59,700.00 58,600.00 58,800.00 0.0M
2025-04-11 57,500.00 59,000.00 57,400.00 58,700.00 0.0M
2025-04-10 58,900.00 59,700.00 58,700.00 59,000.00 0.0M
2025-04-09 57,300.00 57,900.00 56,000.00 56,900.00 0.1M
2025-04-08 58,500.00 59,500.00 58,300.00 58,300.00 0.0M
2025-04-07 55,800.00 58,700.00 55,700.00 57,200.00 0.0M
2025-04-04 61,100.00 61,600.00 60,000.00 60,800.00 0.0M
2025-04-03 61,500.00 61,900.00 61,200.00 61,500.00 0.0M
2025-04-02 63,000.00 63,200.00 62,200.00 62,500.00 0.0M
2025-04-01 64,000.00 64,100.00 63,000.00 63,100.00 0.0M
2025-03-31 64,100.00 64,200.00 63,000.00 63,000.00 0.0M
2025-03-28 64,500.00 64,700.00 64,200.00 64,700.00 0.0M
2025-03-27 64,900.00 65,200.00 64,500.00 64,800.00 0.0M
2025-03-26 64,000.00 64,900.00 63,900.00 64,900.00 0.0M
2025-03-25 64,300.00 64,600.00 63,900.00 63,900.00 0.0M
2025-03-24 64,000.00 64,500.00 63,900.00 64,400.00 0.0M
2025-03-21 63,300.00 64,000.00 63,100.00 63,200.00 0.0M
2025-03-19 63,100.00 63,800.00 62,900.00 63,300.00 0.0M
2025-03-18 62,700.00 63,000.00 62,500.00 63,000.00 0.0M
2025-03-17 62,700.00 63,100.00 62,600.00 62,600.00 0.0M
2025-03-14 62,500.00 62,800.00 62,100.00 62,600.00 0.0M
2025-03-13 61,700.00 62,500.00 61,700.00 62,200.00 0.0M
2025-03-12 61,300.00 62,300.00 61,300.00 61,800.00 0.0M
2025-03-11 61,500.00 62,000.00 61,200.00 61,800.00 0.0M
2025-03-10 62,700.00 63,100.00 61,900.00 62,000.00 0.0M
2025-03-07 62,200.00 62,800.00 61,900.00 62,300.00 0.0M
2025-03-06 63,000.00 63,300.00 62,300.00 62,700.00 0.0M
2025-03-05 63,300.00 63,500.00 62,700.00 62,900.00 0.0M
2025-03-04 63,400.00 63,900.00 63,300.00 63,500.00 0.0M
2025-03-03 64,000.00 64,200.00 63,400.00 63,900.00 0.0M
2025-02-28 64,100.00 64,500.00 63,600.00 64,000.00 0.0M
2025-02-27 63,500.00 64,200.00 63,200.00 64,200.00 0.0M
2025-02-26 64,400.00 64,600.00 63,900.00 64,500.00 0.0M
2025-02-25 64,200.00 65,100.00 64,100.00 64,400.00 0.0M
2025-02-21 64,200.00 64,500.00 64,000.00 64,200.00 0.0M
2025-02-20 64,600.00 64,700.00 64,200.00 64,400.00 0.0M
2025-02-19 64,500.00 64,900.00 63,900.00 64,400.00 0.0M
2025-02-18 64,900.00 65,100.00 64,000.00 64,300.00 0.0M
2025-02-17 64,600.00 65,100.00 64,500.00 65,000.00 0.0M
2025-02-14 64,800.00 65,100.00 64,300.00 64,600.00 0.0M
2025-02-13 65,000.00 65,200.00 64,500.00 64,900.00 0.0M
2025-02-12 64,400.00 65,000.00 64,300.00 64,900.00 0.0M
2025-02-10 65,300.00 65,800.00 63,600.00 64,100.00 0.0M
2025-02-07 65,800.00 66,000.00 64,800.00 65,200.00 0.0M
2025-02-06 66,500.00 66,900.00 65,300.00 65,900.00 0.0M
2025-02-05 67,100.00 67,300.00 66,500.00 66,800.00 0.0M
2025-02-04 67,900.00 68,100.00 67,200.00 67,600.00 0.0M
2025-02-03 68,000.00 68,400.00 67,400.00 67,500.00 0.0M
2025-01-31 68,700.00 68,700.00 67,300.00 67,800.00 0.0M
2025-01-30 68,000.00 68,600.00 67,600.00 68,100.00 0.0M
2025-01-29 68,600.00 69,000.00 67,900.00 68,100.00 0.0M
2025-01-28 68,000.00 69,000.00 67,800.00 68,500.00 0.0M
2025-01-27 67,000.00 68,900.00 67,000.00 68,300.00 0.0M
2025-01-24 66,400.00 67,600.00 66,400.00 66,700.00 0.0M
2025-01-23 67,000.00 67,500.00 66,500.00 66,800.00 0.0M
2025-01-22 66,100.00 66,800.00 66,100.00 66,700.00 0.0M
2025-01-21 65,700.00 66,100.00 65,500.00 66,100.00 0.0M
2025-01-20 66,100.00 66,400.00 65,100.00 65,500.00 0.0M
2025-01-17 66,000.00 66,500.00 65,800.00 66,300.00 0.0M
2025-01-16 66,400.00 66,600.00 66,000.00 66,300.00 0.0M
2025-01-15 66,400.00 66,500.00 65,600.00 66,000.00 0.0M
2025-01-14 66,100.00 66,900.00 65,900.00 65,900.00 0.0M
2025-01-10 66,100.00 66,500.00 65,800.00 66,200.00 0.0M
2025-01-09 65,200.00 65,800.00 64,900.00 65,700.00 0.0M
2025-01-08 65,500.00 65,900.00 65,000.00 65,600.00 0.0M
2025-01-07 65,900.00 66,200.00 65,200.00 65,400.00 0.0M
2025-01-06 66,500.00 67,300.00 66,100.00 66,100.00 0.0M