AXYZ Co., Ltd. 1381
TSE · Japan · Prozessindustrie
¥3.485,00-50,00 (-1,41 %)
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 | ¥3.485,00 | -1,41 % | ¥3.505,00 | ¥3.525,00 | ¥3.485,00 | 2,00K |
| 2026-10-01 | ¥3.535,00 | -0,70 % | ¥3.530,00 | ¥3.565,00 | ¥3.495,00 | 3,60K |
| 2026-09-30 | ¥3.560,00 | +0,85 % | ¥3.510,00 | ¥3.570,00 | ¥3.495,00 | 1,30K |
| 2026-09-29 | ¥3.530,00 | -0,70 % | ¥3.555,00 | ¥3.575,00 | ¥3.530,00 | 2,50K |
| 2026-09-28 | ¥3.555,00 | -1,11 % | ¥3.595,00 | ¥3.595,00 | ¥3.505,00 | 2,90K |
| 2026-09-25 | ¥3.595,00 | +0,84 % | ¥3.565,00 | ¥3.600,00 | ¥3.560,00 | 1,20K |
| 2026-09-24 | ¥3.565,00 | -0,70 % | ¥3.590,00 | ¥3.590,00 | ¥3.510,00 | 3,30K |
| 2026-09-18 | ¥3.590,00 | -0,14 % | ¥3.580,00 | ¥3.590,00 | ¥3.525,00 | 1,70K |
| 2026-09-17 | ¥3.595,00 | +1,41 % | ¥3.565,00 | ¥3.605,00 | ¥3.540,00 | 2,60K |
| 2026-09-16 | ¥3.545,00 | -0,84 % | ¥3.555,00 | ¥3.610,00 | ¥3.500,00 | 6,10K |
| 2026-09-15 | ¥3.575,00 | -0,83 % | ¥3.600,00 | ¥3.610,00 | ¥3.530,00 | 3,50K |
| 2026-09-14 | ¥3.605,00 | -0,28 % | ¥3.615,00 | ¥3.620,00 | ¥3.600,00 | 1,90K |
| 2026-09-11 | ¥3.615,00 | +0,84 % | ¥3.585,00 | ¥3.615,00 | ¥3.560,00 | 6,30K |
| 2026-09-10 | ¥3.585,00 | 0,00 % | ¥3.600,00 | ¥3.600,00 | ¥3.550,00 | 15,80K |
| 2026-09-09 | ¥3.585,00 | +0,14 % | ¥3.590,00 | ¥3.595,00 | ¥3.550,00 | 5,20K |
| 2026-09-08 | ¥3.580,00 | +0,70 % | ¥3.570,00 | ¥3.590,00 | ¥3.550,00 | 2,70K |
| 2026-09-07 | ¥3.555,00 | -0,97 % | ¥3.590,00 | ¥3.590,00 | ¥3.540,00 | 2,60K |
| 2026-09-04 | ¥3.590,00 | +0,70 % | ¥3.585,00 | ¥3.600,00 | ¥3.570,00 | 2,30K |
| 2026-09-03 | ¥3.565,00 | +0,28 % | ¥3.580,00 | ¥3.580,00 | ¥3.545,00 | 1,80K |
| 2026-09-02 | ¥3.555,00 | -0,14 % | ¥3.580,00 | ¥3.580,00 | ¥3.505,00 | 1,70K |
| 2026-09-01 | ¥3.560,00 | -0,56 % | ¥3.580,00 | ¥3.585,00 | ¥3.560,00 | 1,90K |
| 2026-08-31 | ¥3.580,00 | +1,27 % | ¥3.530,00 | ¥3.620,00 | ¥3.530,00 | 4,90K |
| 2026-08-28 | ¥3.535,00 | +1,14 % | ¥3.510,00 | ¥3.560,00 | ¥3.510,00 | 3,80K |
| 2026-08-27 | ¥3.495,00 | +0,72 % | ¥3.470,00 | ¥3.510,00 | ¥3.470,00 | 3,60K |
| 2026-08-26 | ¥3.470,00 | -0,72 % | ¥3.495,00 | ¥3.510,00 | ¥3.460,00 | 3,00K |
| 2026-08-25 | ¥3.495,00 | +1,45 % | ¥3.445,00 | ¥3.515,00 | ¥3.405,00 | 7,30K |
| 2026-08-24 | ¥3.445,00 | +1,03 % | ¥3.460,00 | ¥3.460,00 | ¥3.420,00 | 3,70K |
| 2026-08-21 | ¥3.410,00 | -0,15 % | ¥3.400,00 | ¥3.420,00 | ¥3.390,00 | 2,00K |
| 2026-08-20 | ¥3.415,00 | +0,44 % | ¥3.400,00 | ¥3.415,00 | ¥3.385,00 | 1,50K |
| 2026-08-19 | ¥3.400,00 | -1,02 % | ¥3.405,00 | ¥3.430,00 | ¥3.375,00 | 4,70K |
| 2026-08-18 | ¥3.435,00 | +0,44 % | ¥3.420,00 | ¥3.435,00 | ¥3.400,00 | 2,20K |
| 2026-08-17 | ¥3.420,00 | +1,48 % | ¥3.395,00 | ¥3.445,00 | ¥3.390,00 | 3,70K |
| 2026-08-14 | ¥3.370,00 | 0,00 % | ¥3.410,00 | ¥3.430,00 | ¥3.370,00 | 6,10K |
| 2026-08-13 | ¥3.370,00 | -0,44 % | ¥3.400,00 | ¥3.405,00 | ¥3.370,00 | 5,80K |
| 2026-08-12 | ¥3.385,00 | -0,44 % | ¥3.390,00 | ¥3.415,00 | ¥3.375,00 | 7,20K |
| 2026-08-10 | ¥3.400,00 | -5,42 % | ¥3.360,00 | ¥3.480,00 | ¥3.350,00 | 26,80K |
| 2026-08-07 | ¥3.595,00 | +1,55 % | ¥3.540,00 | ¥3.615,00 | ¥3.540,00 | 12,80K |
| 2026-08-06 | ¥3.540,00 | +0,43 % | ¥3.505,00 | ¥3.540,00 | ¥3.500,00 | 5,60K |
| 2026-08-05 | ¥3.525,00 | +2,17 % | ¥3.460,00 | ¥3.525,00 | ¥3.460,00 | 3,70K |
| 2026-08-04 | ¥3.450,00 | -0,58 % | ¥3.445,00 | ¥3.490,00 | ¥3.445,00 | 1,40K |
| 2026-08-03 | ¥3.470,00 | 0,00 % | ¥3.480,00 | ¥3.480,00 | ¥3.450,00 | 2,30K |
| 2026-07-31 | ¥3.470,00 | +0,58 % | ¥3.485,00 | ¥3.485,00 | ¥3.450,00 | 2,10K |
| 2026-07-30 | ¥3.450,00 | +0,73 % | ¥3.435,00 | ¥3.450,00 | ¥3.435,00 | 1,70K |
| 2026-07-29 | ¥3.425,00 | -2,56 % | ¥3.485,00 | ¥3.510,00 | ¥3.425,00 | 5,60K |
| 2026-07-28 | ¥3.515,00 | -0,14 % | ¥3.520,00 | ¥3.520,00 | ¥3.475,00 | 1,40K |
| 2026-07-27 | ¥3.520,00 | +1,00 % | ¥3.485,00 | ¥3.545,00 | ¥3.485,00 | 3,00K |
| 2026-07-24 | ¥3.485,00 | +0,87 % | ¥3.500,00 | ¥3.500,00 | ¥3.470,00 | 4,50K |
| 2026-07-23 | ¥3.455,00 | -0,29 % | ¥3.465,00 | ¥3.475,00 | ¥3.440,00 | 5,00K |
| 2026-07-22 | ¥3.465,00 | +1,46 % | ¥3.420,00 | ¥3.475,00 | ¥3.415,00 | 800 |
| 2026-07-21 | ¥3.415,00 | +0,29 % | ¥3.450,00 | ¥3.450,00 | ¥3.365,00 | 4,40K |
| 2026-07-17 | ¥3.405,00 | -3,13 % | ¥3.530,00 | ¥3.530,00 | ¥3.400,00 | 6,30K |
| 2026-07-16 | ¥3.515,00 | -0,28 % | ¥3.535,00 | ¥3.550,00 | ¥3.515,00 | 2,80K |
| 2026-07-15 | ¥3.525,00 | -1,12 % | ¥3.535,00 | ¥3.570,00 | ¥3.500,00 | 4,30K |
| 2026-07-14 | ¥3.565,00 | +1,42 % | ¥3.520,00 | ¥3.580,00 | ¥3.520,00 | 2,30K |
| 2026-07-13 | ¥3.515,00 | -0,57 % | ¥3.540,00 | ¥3.595,00 | ¥3.515,00 | 4,80K |
| 2026-07-10 | ¥3.535,00 | -0,56 % | ¥3.580,00 | ¥3.580,00 | ¥3.525,00 | 1,50K |
| 2026-07-09 | ¥3.555,00 | +1,14 % | ¥3.530,00 | ¥3.575,00 | ¥3.520,00 | 1,30K |
| 2026-07-08 | ¥3.515,00 | -1,68 % | ¥3.575,00 | ¥3.575,00 | ¥3.515,00 | 2,70K |
| 2026-07-07 | ¥3.575,00 | -0,56 % | ¥3.600,00 | ¥3.600,00 | ¥3.540,00 | 3,80K |
| 2026-07-06 | ¥3.595,00 | +2,28 % | ¥3.530,00 | ¥3.595,00 | ¥3.530,00 | 5,30K |
| 2026-07-03 | ¥3.515,00 | -0,28 % | ¥3.480,00 | ¥3.525,00 | ¥3.480,00 | 3,90K |
| 2026-07-02 | ¥3.525,00 | -0,42 % | ¥3.470,00 | ¥3.580,00 | ¥3.470,00 | 7,10K |
| 2026-07-01 | ¥3.540,00 | +1,14 % | ¥3.500,00 | ¥3.545,00 | ¥3.500,00 | 5,70K |
| 2026-06-30 | ¥3.500,00 | -2,37 % | ¥3.525,00 | ¥3.580,00 | ¥3.500,00 | 5,70K |
| 2026-06-29 | ¥3.585,00 | +1,41 % | ¥3.355,00 | ¥3.590,00 | ¥3.355,00 | 12,60K |
| 2026-06-26 | ¥3.535,00 | -3,55 % | ¥3.650,00 | ¥3.700,00 | ¥3.535,00 | 15,40K |
| 2026-06-25 | ¥3.665,00 | -1,21 % | ¥3.695,00 | ¥3.705,00 | ¥3.665,00 | 7,40K |
| 2026-06-24 | ¥3.710,00 | +0,13 % | ¥3.705,00 | ¥3.740,00 | ¥3.685,00 | 7,90K |
| 2026-06-23 | ¥3.705,00 | -0,80 % | ¥3.740,00 | ¥3.745,00 | ¥3.700,00 | 6,00K |
| 2026-06-22 | ¥3.735,00 | +0,67 % | ¥3.725,00 | ¥3.750,00 | ¥3.710,00 | 4,90K |
| 2026-06-19 | ¥3.710,00 | -0,67 % | ¥3.735,00 | ¥3.765,00 | ¥3.695,00 | 7,10K |
| 2026-06-18 | ¥3.735,00 | +0,81 % | ¥3.725,00 | ¥3.770,00 | ¥3.725,00 | 3,60K |
| 2026-06-17 | ¥3.705,00 | +0,14 % | ¥3.760,00 | ¥3.770,00 | ¥3.705,00 | 2,80K |
| 2026-06-16 | ¥3.700,00 | +0,14 % | ¥3.730,00 | ¥3.760,00 | ¥3.700,00 | 4,40K |
| 2026-06-15 | ¥3.695,00 | -0,27 % | ¥3.725,00 | ¥3.740,00 | ¥3.695,00 | 5,50K |
| 2026-06-12 | ¥3.705,00 | -1,20 % | ¥3.765,00 | ¥3.780,00 | ¥3.705,00 | 5,10K |
| 2026-06-11 | ¥3.750,00 | +0,54 % | ¥3.745,00 | ¥3.780,00 | ¥3.730,00 | 3,10K |
| 2026-06-10 | ¥3.730,00 | -0,13 % | ¥3.735,00 | ¥3.775,00 | ¥3.730,00 | 2,60K |
| 2026-06-09 | ¥3.735,00 | -0,13 % | ¥3.740,00 | ¥3.775,00 | ¥3.735,00 | 3,80K |
| 2026-06-08 | ¥3.740,00 | -0,80 % | ¥3.715,00 | ¥3.770,00 | ¥3.715,00 | 5,70K |
| 2026-06-05 | ¥3.770,00 | +0,13 % | ¥3.770,00 | ¥3.780,00 | ¥3.750,00 | 4,80K |
| 2026-06-04 | ¥3.765,00 | 0,00 % | ¥3.765,00 | ¥3.790,00 | ¥3.750,00 | 3,40K |
| 2026-06-03 | ¥3.765,00 | -0,26 % | ¥3.770,00 | ¥3.790,00 | ¥3.745,00 | 6,90K |
| 2026-06-02 | ¥3.775,00 | -0,13 % | ¥3.780,00 | ¥3.780,00 | ¥3.670,00 | 9,40K |
| 2026-06-01 | ¥3.780,00 | -0,92 % | ¥3.830,00 | ¥3.865,00 | ¥3.735,00 | 9,50K |
| 2026-05-29 | ¥3.815,00 | -2,93 % | ¥3.900,00 | ¥3.940,00 | ¥3.815,00 | 7,90K |
| 2026-05-28 | ¥3.930,00 | +2,48 % | ¥3.845,00 | ¥3.930,00 | ¥3.845,00 | 10,90K |
| 2026-05-27 | ¥3.835,00 | -1,92 % | ¥3.885,00 | ¥3.910,00 | ¥3.800,00 | 11,40K |
| 2026-05-26 | ¥3.910,00 | -0,76 % | ¥3.920,00 | ¥3.960,00 | ¥3.810,00 | 11,20K |
| 2026-05-25 | ¥3.940,00 | -1,38 % | ¥3.995,00 | ¥4.025,00 | ¥3.905,00 | 7,60K |