Quantum Solutions Co Ltd (2338)

2338
🏛️ Japan →
655.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 258.70 261.70 256.70 258.70 0.0M
2021-12-29 255.70 264.70 255.70 263.00 0.0M
2021-12-28 260.00 266.00 253.30 255.30 0.0M
2021-12-27 254.30 265.00 253.30 256.70 0.0M
2021-12-24 256.00 260.70 253.30 256.70 0.1M
2021-12-23 258.30 265.30 258.30 259.30 0.0M
2021-12-22 260.30 267.00 260.30 263.30 0.0M
2021-12-21 266.00 266.70 260.00 265.30 0.0M
2021-12-20 264.70 266.00 261.00 266.00 0.0M
2021-12-17 260.00 266.30 260.00 261.00 0.0M
2021-12-16 268.00 268.00 258.00 263.70 0.0M
2021-12-15 269.30 269.70 268.30 268.70 0.0M
2021-12-14 271.70 272.00 266.70 271.70 0.0M
2021-12-13 274.30 274.30 270.00 272.00 0.0M
2021-12-10 270.70 273.30 270.70 272.70 0.0M
2021-12-09 273.30 274.70 272.00 272.00 0.0M
2021-12-08 274.70 274.70 266.70 271.70 0.0M
2021-12-07 271.70 274.30 271.30 274.30 0.0M
2021-12-06 271.70 275.00 271.30 271.70 0.0M
2021-12-03 270.00 272.00 262.70 271.70 0.0M
2021-12-02 267.30 273.30 267.00 270.00 0.1M
2021-12-01 273.30 281.00 265.30 266.70 0.2M
2021-11-30 273.70 274.30 270.70 273.30 0.0M
2021-11-29 272.00 275.70 272.00 275.00 0.0M
2021-11-26 276.30 276.70 273.00 276.30 0.0M
2021-11-25 272.70 279.00 272.70 276.00 0.1M
2021-11-24 277.30 281.30 273.00 274.00 0.1M
2021-11-22 280.30 283.30 280.00 282.30 0.1M
2021-11-19 283.00 284.30 280.00 283.70 0.1M
2021-11-18 283.70 285.30 280.30 284.30 0.0M
2021-11-17 286.30 286.30 282.70 283.30 0.0M
2021-11-16 287.00 288.30 283.30 284.70 0.0M
2021-11-15 287.00 288.30 283.30 285.70 0.0M
2021-11-12 287.30 287.70 284.30 284.70 0.0M
2021-11-11 287.00 292.30 286.70 287.70 0.0M
2021-11-10 292.00 294.70 286.30 288.30 0.1M
2021-11-09 291.70 293.30 288.30 291.30 0.1M
2021-11-08 293.30 295.00 289.00 289.00 0.0M
2021-11-05 293.30 293.30 290.00 292.00 0.0M
2021-11-04 295.00 295.70 290.30 293.30 0.0M
2021-11-02 295.70 296.00 290.00 293.30 0.0M
2021-11-01 297.70 297.70 290.70 290.70 0.0M
2021-10-29 289.00 298.00 289.00 293.30 0.0M
2021-10-28 289.00 294.00 286.30 286.30 0.0M
2021-10-27 291.30 294.30 290.00 291.30 0.0M
2021-10-26 294.70 298.30 290.70 293.00 0.0M
2021-10-25 292.30 295.70 289.30 291.30 0.0M
2021-10-22 290.00 296.70 290.00 294.00 0.0M
2021-10-21 295.70 296.70 287.30 290.00 0.1M
2021-10-20 294.30 295.70 290.00 293.70 0.0M
2021-10-19 281.30 294.70 281.30 291.70 0.1M
2021-10-18 291.70 298.70 291.30 291.30 0.0M
2021-10-15 297.30 300.30 292.00 293.00 0.1M
2021-10-14 298.00 300.00 292.00 293.70 0.0M
2021-10-13 300.30 300.30 295.00 300.00 0.0M
2021-10-12 301.00 301.00 294.00 300.00 0.0M
2021-10-11 291.70 303.00 291.70 299.30 0.0M
2021-10-08 283.30 294.00 281.70 286.70 0.0M
2021-10-07 266.70 280.00 262.30 278.70 0.1M
2021-10-06 286.70 296.30 279.30 281.70 0.0M
2021-10-05 284.30 295.70 275.30 286.70 0.0M
2021-10-04 285.00 299.30 284.00 284.00 0.0M
2021-10-01 296.30 299.30 293.30 293.30 0.0M
2021-09-30 299.00 300.70 290.00 290.00 0.0M
2021-09-29 298.70 305.00 295.70 295.70 0.0M
2021-09-28 306.70 308.30 294.30 298.70 0.0M
2021-09-27 301.70 310.00 301.70 302.70 0.0M
2021-09-24 310.00 310.00 303.30 303.30 0.0M
2021-09-22 308.30 309.30 295.30 297.70 0.1M
2021-09-21 308.00 308.00 297.30 301.30 0.0M
2021-09-17 308.00 310.00 299.30 308.00 0.1M
2021-09-16 313.00 318.30 304.00 304.00 0.1M
2021-09-15 304.70 314.70 304.70 310.30 0.0M
2021-09-14 296.00 320.30 296.00 303.30 0.2M
2021-09-13 290.00 296.00 290.00 296.00 0.0M
2021-09-10 281.70 289.70 281.70 288.70 0.0M
2021-09-09 284.30 286.00 280.70 282.00 0.0M
2021-09-08 276.00 284.30 276.00 284.30 0.0M
2021-09-07 276.00 276.00 274.00 274.30 0.0M
2021-09-06 274.30 276.00 273.30 275.70 0.0M
2021-09-03 274.70 275.70 271.70 274.70 0.0M
2021-09-02 270.30 275.70 270.00 274.70 0.0M
2021-09-01 273.00 273.30 270.30 272.70 0.0M
2021-08-31 274.00 274.30 270.30 271.70 0.0M
2021-08-30 270.00 276.70 267.70 267.70 0.0M
2021-08-27 273.30 273.30 269.00 271.00 0.0M
2021-08-26 268.30 271.00 267.30 270.00 0.1M
2021-08-25 267.00 270.00 266.70 266.70 0.0M
2021-08-24 260.00 271.70 258.00 265.70 0.1M
2021-08-23 254.00 257.30 252.30 256.30 0.1M
2021-08-20 254.30 259.30 252.00 257.70 0.0M
2021-08-19 262.00 262.00 255.00 257.70 0.1M
2021-08-18 260.70 263.30 258.70 258.70 0.0M
2021-08-17 262.30 265.70 257.30 257.30 0.1M
2021-08-16 268.30 271.30 260.00 267.30 0.1M
2021-08-13 271.30 272.70 265.00 268.30 0.0M
2021-08-12 272.00 273.30 262.70 271.70 0.0M
2021-08-11 273.30 275.00 258.00 270.00 0.1M
2021-08-10 266.00 276.30 265.00 270.00 0.1M
2021-08-06 266.00 273.30 256.70 271.00 0.3M
2021-08-05 266.30 276.00 254.00 271.00 0.1M
2021-08-04 280.00 280.00 268.70 268.70 0.1M
2021-08-03 282.00 282.00 276.00 278.70 0.1M
2021-08-02 288.30 288.70 277.00 281.30 0.1M
2021-07-30 288.70 289.30 276.30 288.30 0.1M
2021-07-29 282.00 288.30 282.00 288.30 0.0M
2021-07-28 288.70 289.00 278.30 287.00 0.1M
2021-07-27 288.30 289.70 280.00 283.70 0.0M
2021-07-26 291.00 291.00 283.00 286.70 0.0M
2021-07-21 293.30 293.30 279.00 286.00 0.1M
2021-07-20 291.00 293.00 277.30 290.30 0.0M
2021-07-19 298.30 298.70 283.70 286.00 0.1M
2021-07-16 290.30 298.30 290.30 295.30 0.1M
2021-07-15 291.70 297.30 277.30 295.30 0.1M
2021-07-14 293.30 298.00 286.70 288.00 0.1M
2021-07-13 308.70 324.70 286.70 298.30 0.8M
2021-07-12 298.30 299.00 295.30 298.70 0.0M
2021-07-09 298.70 298.70 291.70 298.30 0.0M
2021-07-08 300.00 300.00 291.00 296.70 0.0M
2021-07-07 298.00 299.30 291.30 298.30 0.1M
2021-07-06 300.00 301.30 297.30 298.30 0.0M
2021-07-05 299.00 301.70 296.70 300.00 0.0M
2021-07-02 294.00 297.30 283.30 296.70 0.0M
2021-07-01 299.00 299.00 295.00 295.00 0.0M
2021-06-30 300.70 301.30 295.70 295.70 0.0M
2021-06-29 304.70 304.70 297.00 297.70 0.0M
2021-06-28 308.70 308.70 297.30 300.00 0.1M
2021-06-25 302.30 302.70 296.70 298.30 0.0M
2021-06-24 298.30 303.00 296.00 296.30 0.1M
2021-06-23 304.70 308.30 288.30 299.30 0.1M
2021-06-22 316.00 316.00 300.30 305.30 0.1M
2021-06-21 296.00 315.30 296.00 302.70 0.1M
2021-06-18 300.70 321.30 300.70 301.00 0.1M
2021-06-17 297.30 300.70 295.00 297.70 0.0M
2021-06-16 304.00 304.00 299.00 299.00 0.0M
2021-06-15 294.70 309.30 294.70 300.00 0.2M
2021-06-14 287.30 293.70 286.30 290.30 0.0M
2021-06-11 289.70 295.00 288.00 288.00 0.1M
2021-06-10 294.00 296.70 293.00 294.70 0.0M
2021-06-09 295.70 299.30 291.00 291.00 0.1M
2021-06-08 304.00 304.00 293.30 295.00 0.1M
2021-06-07 296.70 305.70 296.70 300.30 0.1M
2021-06-04 300.00 300.70 291.70 295.30 0.1M
2021-06-03 287.70 299.70 276.30 295.70 0.2M
2021-06-02 296.30 296.30 285.30 287.70 0.1M
2021-06-01 293.70 299.00 290.70 291.30 0.1M
2021-05-31 297.30 304.70 292.00 296.00 0.1M
2021-05-28 300.30 305.70 296.70 297.30 0.2M
2021-05-27 303.00 304.00 295.70 296.00 0.1M
2021-05-26 308.30 309.30 300.00 301.70 0.1M
2021-05-25 300.30 307.70 299.30 303.30 0.2M
2021-05-24 309.70 313.00 300.30 300.30 0.0M
2021-05-21 315.00 315.00 301.30 310.00 0.1M
2021-05-20 309.30 313.30 306.70 310.30 0.1M
2021-05-19 306.70 312.70 305.70 308.30 0.1M
2021-05-18 303.70 305.70 302.30 302.30 0.1M
2021-05-17 296.00 308.00 296.00 299.70 0.1M
2021-05-14 301.70 306.70 298.00 301.00 0.2M
2021-05-13 302.30 308.00 300.30 301.00 0.1M
2021-05-12 310.00 310.00 302.30 306.30 0.1M
2021-05-11 308.70 314.00 305.30 306.30 0.1M
2021-05-10 313.70 318.30 308.30 309.00 0.1M
2021-05-07 311.70 324.00 306.00 308.70 0.2M
2021-05-06 300.70 317.00 300.70 316.70 0.2M
2021-04-30 298.00 319.70 298.00 300.70 0.3M
2021-04-28 293.00 303.30 289.30 298.00 0.2M
2021-04-27 304.30 309.70 297.70 298.00 0.2M
2021-04-26 296.30 310.00 294.70 304.30 0.1M
2021-04-23 301.30 311.00 296.70 301.30 0.2M
2021-04-22 317.30 333.00 303.30 304.00 0.2M
2021-04-21 317.70 336.70 317.30 321.70 0.5M
2021-04-20 312.00 339.70 311.70 324.30 0.6M
2021-04-19 294.00 325.00 294.00 319.70 0.8M
2021-04-16 310.70 312.00 296.70 299.00 0.3M
2021-04-15 309.70 315.00 300.00 307.30 0.5M
2021-04-14 300.30 311.70 298.30 298.30 0.3M
2021-04-13 298.30 308.30 286.70 300.00 0.3M
2021-04-12 314.00 326.70 303.30 303.30 0.7M
2021-04-09 313.70 323.30 295.30 323.30 0.8M
2021-04-08 310.30 317.00 301.00 317.00 0.6M
2021-04-07 285.00 339.30 275.00 320.30 2.7M
2021-04-06 243.30 290.00 243.30 290.00 2.6M
2021-04-05 249.00 250.30 232.70 240.00 0.2M
2021-04-02 224.70 249.00 220.70 246.70 0.7M
2021-04-01 216.30 232.30 207.70 224.70 0.5M
2021-03-31 198.30 213.70 198.30 213.70 0.2M
2021-03-30 191.70 200.70 188.00 199.70 0.1M
2021-03-29 186.00 195.30 184.00 190.70 0.1M
2021-03-26 185.70 186.00 181.00 186.00 0.0M
2021-03-25 180.00 186.00 177.30 183.70 0.0M
2021-03-24 183.00 184.30 180.70 181.30 0.1M
2021-03-23 181.30 185.00 181.30 184.00 0.0M
2021-03-22 177.30 182.70 173.30 181.30 0.1M
2021-03-19 176.00 178.30 174.30 178.00 0.0M
2021-03-18 174.30 179.00 174.00 177.70 0.0M
2021-03-17 176.00 179.70 173.70 173.70 0.0M
2021-03-16 178.30 179.70 175.30 175.70 0.0M
2021-03-15 181.70 183.00 176.70 178.30 0.0M
2021-03-12 182.70 182.70 178.30 180.00 0.0M
2021-03-11 176.70 180.70 174.00 180.70 0.1M
2021-03-10 177.70 178.30 172.30 176.70 0.1M
2021-03-09 171.30 178.30 167.30 175.00 0.1M
2021-03-08 179.30 186.30 172.30 173.30 0.1M
2021-03-05 170.30 193.70 170.30 179.70 0.6M
2021-03-04 168.70 204.00 164.30 170.00 1.1M
2021-03-03 167.30 178.00 164.00 170.70 0.4M
2021-03-02 162.00 180.70 162.00 180.70 0.8M
2021-03-01 166.70 168.70 154.00 154.00 0.0M
2021-02-26 169.30 170.70 167.00 170.00 0.0M
2021-02-25 167.30 172.30 164.30 169.70 0.0M
2021-02-24 170.70 173.30 166.70 173.30 0.1M
2021-02-22 174.30 174.70 169.70 173.30 0.0M
2021-02-19 173.70 174.30 163.00 171.00 0.1M
2021-02-18 184.30 184.30 171.00 176.00 0.1M
2021-02-17 183.30 184.00 177.30 178.70 0.1M
2021-02-16 179.70 191.30 179.70 180.70 0.1M
2021-02-15 179.70 183.30 179.70 179.70 0.0M
2021-02-12 179.30 180.70 178.70 180.30 0.0M
2021-02-10 178.30 181.00 178.30 179.30 0.0M
2021-02-09 181.00 181.30 175.00 177.30 0.1M
2021-02-08 183.70 184.00 180.00 181.00 0.0M
2021-02-05 183.30 184.70 181.30 183.00 0.0M
2021-02-04 182.30 184.70 181.70 183.30 0.0M
2021-02-03 186.70 186.70 182.30 183.30 0.0M
2021-02-02 181.70 186.30 177.70 186.30 0.0M
2021-02-01 183.00 183.30 180.70 182.00 0.0M
2021-01-29 183.30 185.00 179.70 181.00 0.0M
2021-01-28 182.00 184.00 181.70 181.70 0.0M
2021-01-27 181.70 187.00 180.70 183.00 0.0M
2021-01-26 183.30 186.30 181.70 182.70 0.0M
2021-01-25 185.70 188.30 179.30 184.00 0.1M
2021-01-22 190.00 190.00 186.30 188.30 0.0M
2021-01-21 184.30 191.30 184.00 189.70 0.0M
2021-01-20 186.00 187.00 182.00 184.30 0.1M
2021-01-19 184.70 188.00 184.70 187.00 0.0M
2021-01-18 183.70 187.70 181.70 186.70 0.1M
2021-01-15 188.70 188.70 183.70 187.00 0.1M
2021-01-14 190.00 193.30 182.30 185.70 0.1M
2021-01-13 188.70 193.70 187.70 190.70 0.1M
2021-01-12 195.30 195.30 191.00 192.00 0.1M
2021-01-08 198.30 200.70 196.00 197.70 0.1M
2021-01-07 205.00 205.00 198.30 199.70 0.0M
2021-01-06 198.00 205.70 194.30 199.00 0.1M
2021-01-05 196.70 201.30 196.70 199.70 0.0M
2021-01-04 202.30 203.30 196.70 201.30 0.1M