As Partners CO.,LTD. 160A
TSE · Japan · Gesundheitsdienstleistungen
¥1.930,00-51,00 (-2,57 %)
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 | ¥1.930,00 | -2,57 % | ¥1.980,00 | ¥1.980,00 | ¥1.930,00 | 11,50K |
| 2026-10-01 | ¥1.981,00 | -0,50 % | ¥1.994,00 | ¥1.994,00 | ¥1.981,00 | 4,30K |
| 2026-09-30 | ¥1.991,00 | +0,35 % | ¥1.978,00 | ¥2.002,00 | ¥1.978,00 | 7,30K |
| 2026-09-29 | ¥1.984,00 | -0,30 % | ¥1.997,00 | ¥2.006,00 | ¥1.983,00 | 7,60K |
| 2026-09-28 | ¥1.990,00 | -0,55 % | ¥2.029,00 | ¥2.029,00 | ¥1.990,00 | 16,40K |
| 2026-09-25 | ¥2.001,00 | +0,35 % | ¥2.048,00 | ¥2.048,00 | ¥1.993,00 | 9,50K |
| 2026-09-24 | ¥1.994,00 | +1,58 % | ¥1.998,00 | ¥2.015,00 | ¥1.994,00 | 26,60K |
| 2026-09-18 | ¥1.963,00 | -0,10 % | ¥1.970,00 | ¥1.984,00 | ¥1.963,00 | 5,80K |
| 2026-09-17 | ¥1.965,00 | +1,18 % | ¥1.951,00 | ¥1.983,00 | ¥1.951,00 | 2,90K |
| 2026-09-16 | ¥1.942,00 | -0,36 % | ¥1.960,00 | ¥1.985,00 | ¥1.942,00 | 7,30K |
| 2026-09-15 | ¥1.949,00 | +0,57 % | ¥1.944,00 | ¥1.960,00 | ¥1.938,00 | 5,70K |
| 2026-09-14 | ¥1.938,00 | +0,88 % | ¥1.921,00 | ¥1.970,00 | ¥1.921,00 | 17,30K |
| 2026-09-11 | ¥1.921,00 | -0,98 % | ¥1.926,00 | ¥1.938,00 | ¥1.920,00 | 6,70K |
| 2026-09-10 | ¥1.940,00 | -0,61 % | ¥1.952,00 | ¥1.961,00 | ¥1.940,00 | 7,40K |
| 2026-09-09 | ¥1.952,00 | -0,46 % | ¥1.967,00 | ¥1.967,00 | ¥1.952,00 | 3,00K |
| 2026-09-08 | ¥1.961,00 | -0,76 % | ¥1.980,00 | ¥1.983,00 | ¥1.961,00 | 4,60K |
| 2026-09-07 | ¥1.976,00 | +1,07 % | ¥1.965,00 | ¥1.976,00 | ¥1.965,00 | 3,70K |
| 2026-09-04 | ¥1.955,00 | +0,05 % | ¥1.953,00 | ¥1.975,00 | ¥1.953,00 | 3,90K |
| 2026-09-03 | ¥1.954,00 | +0,15 % | ¥1.953,00 | ¥1.976,00 | ¥1.951,00 | 5,10K |
| 2026-09-02 | ¥1.951,00 | -2,06 % | ¥1.982,00 | ¥1.983,00 | ¥1.951,00 | 15,20K |
| 2026-09-01 | ¥1.992,00 | -0,35 % | ¥2.001,00 | ¥2.005,00 | ¥1.992,00 | 7,70K |
| 2026-08-31 | ¥1.999,00 | +0,40 % | ¥2.006,00 | ¥2.011,00 | ¥1.996,00 | 4,60K |
| 2026-08-28 | ¥1.991,00 | +0,20 % | ¥1.991,00 | ¥2.006,00 | ¥1.991,00 | 2,70K |
| 2026-08-27 | ¥1.987,00 | -0,80 % | ¥2.028,00 | ¥2.028,00 | ¥1.987,00 | 7,70K |
| 2026-08-26 | ¥2.003,00 | -0,99 % | ¥2.023,00 | ¥2.031,00 | ¥2.001,00 | 5,60K |
| 2026-08-25 | ¥2.023,00 | 0,00 % | ¥2.038,00 | ¥2.038,00 | ¥2.019,00 | 4,90K |
| 2026-08-24 | ¥2.023,00 | +0,05 % | ¥2.026,00 | ¥2.038,00 | ¥2.014,00 | 4,00K |
| 2026-08-21 | ¥2.022,00 | -0,25 % | ¥2.027,00 | ¥2.027,00 | ¥1.996,00 | 8,90K |
| 2026-08-20 | ¥2.027,00 | +2,53 % | ¥1.987,00 | ¥2.040,00 | ¥1.987,00 | 9,90K |
| 2026-08-19 | ¥1.977,00 | -2,18 % | ¥1.989,00 | ¥2.018,00 | ¥1.961,00 | 22,90K |
| 2026-08-18 | ¥2.021,00 | -0,79 % | ¥2.037,00 | ¥2.037,00 | ¥1.986,00 | 28,50K |
| 2026-08-17 | ¥2.037,00 | -4,05 % | ¥2.006,00 | ¥2.078,00 | ¥2.000,00 | 40,30K |
| 2026-08-14 | ¥2.123,00 | +1,10 % | ¥2.100,00 | ¥2.139,00 | ¥2.100,00 | 36,00K |
| 2026-08-13 | ¥2.100,00 | +1,69 % | ¥2.079,00 | ¥2.163,00 | ¥2.079,00 | 16,00K |
| 2026-08-12 | ¥2.065,00 | -0,43 % | ¥2.074,00 | ¥2.086,00 | ¥2.062,00 | 12,90K |
| 2026-08-10 | ¥2.074,00 | +3,49 % | ¥2.004,00 | ¥2.074,00 | ¥2.004,00 | 11,10K |
| 2026-08-07 | ¥2.004,00 | +0,10 % | ¥2.002,00 | ¥2.009,00 | ¥2.000,00 | 2,60K |
| 2026-08-06 | ¥2.002,00 | -0,20 % | ¥2.015,00 | ¥2.020,00 | ¥1.991,00 | 5,70K |
| 2026-08-05 | ¥2.006,00 | +0,40 % | ¥2.010,00 | ¥2.030,00 | ¥2.003,00 | 4,00K |
| 2026-08-04 | ¥1.998,00 | -0,45 % | ¥2.008,00 | ¥2.025,00 | ¥1.990,00 | 8,50K |
| 2026-08-03 | ¥2.007,00 | -1,81 % | ¥2.034,00 | ¥2.034,00 | ¥1.981,00 | 10,50K |
| 2026-07-31 | ¥2.044,00 | +0,84 % | ¥2.030,00 | ¥2.073,00 | ¥2.030,00 | 5,50K |
| 2026-07-30 | ¥2.027,00 | -1,46 % | ¥2.008,00 | ¥2.057,00 | ¥2.008,00 | 7,00K |
| 2026-07-29 | ¥2.057,00 | -0,53 % | ¥2.068,00 | ¥2.068,00 | ¥2.008,00 | 16,50K |
| 2026-07-28 | ¥2.068,00 | -0,96 % | ¥2.100,00 | ¥2.103,00 | ¥2.055,00 | 12,40K |
| 2026-07-27 | ¥2.088,00 | +1,90 % | ¥2.071,00 | ¥2.088,00 | ¥2.064,00 | 8,50K |
| 2026-07-24 | ¥2.049,00 | +0,29 % | ¥2.071,00 | ¥2.071,00 | ¥2.043,00 | 9,70K |
| 2026-07-23 | ¥2.043,00 | +0,39 % | ¥2.035,00 | ¥2.051,00 | ¥2.035,00 | 6,50K |
| 2026-07-22 | ¥2.035,00 | -0,73 % | ¥2.042,00 | ¥2.066,00 | ¥2.027,00 | 6,70K |
| 2026-07-21 | ¥2.050,00 | +0,54 % | ¥2.039,00 | ¥2.065,00 | ¥2.033,00 | 9,70K |
| 2026-07-17 | ¥2.039,00 | -1,21 % | ¥2.083,00 | ¥2.083,00 | ¥2.011,00 | 16,70K |
| 2026-07-16 | ¥2.064,00 | -1,62 % | ¥2.080,00 | ¥2.100,00 | ¥2.064,00 | 9,50K |
| 2026-07-15 | ¥2.098,00 | +1,06 % | ¥2.080,00 | ¥2.098,00 | ¥2.060,00 | 6,00K |
| 2026-07-14 | ¥2.076,00 | +0,19 % | ¥2.072,00 | ¥2.080,00 | ¥2.045,00 | 8,40K |
| 2026-07-13 | ¥2.072,00 | +1,57 % | ¥2.048,00 | ¥2.099,00 | ¥2.048,00 | 17,70K |
| 2026-07-10 | ¥2.040,00 | +0,49 % | ¥2.016,00 | ¥2.050,00 | ¥1.997,00 | 17,30K |
| 2026-07-09 | ¥2.030,00 | +0,69 % | ¥2.004,00 | ¥2.030,00 | ¥2.001,00 | 5,50K |
| 2026-07-08 | ¥2.016,00 | 0,00 % | ¥2.022,00 | ¥2.022,00 | ¥2.000,00 | 9,20K |
| 2026-07-07 | ¥2.016,00 | +0,30 % | ¥2.020,00 | ¥2.031,00 | ¥1.998,00 | 13,40K |
| 2026-07-06 | ¥2.010,00 | +0,50 % | ¥2.022,00 | ¥2.030,00 | ¥1.996,00 | 16,00K |
| 2026-07-03 | ¥2.000,00 | +1,52 % | ¥1.971,00 | ¥2.000,00 | ¥1.970,00 | 11,10K |
| 2026-07-02 | ¥1.970,00 | +1,55 % | ¥1.958,00 | ¥1.997,00 | ¥1.958,00 | 5,80K |
| 2026-07-01 | ¥1.940,00 | -0,21 % | ¥1.944,00 | ¥1.949,00 | ¥1.934,00 | 4,60K |
| 2026-06-30 | ¥1.944,00 | -1,22 % | ¥1.972,00 | ¥1.978,00 | ¥1.922,00 | 8,70K |
| 2026-06-29 | ¥1.968,00 | +2,77 % | ¥1.934,00 | ¥1.975,00 | ¥1.934,00 | 9,80K |
| 2026-06-26 | ¥1.915,00 | -0,62 % | ¥1.930,00 | ¥1.930,00 | ¥1.894,00 | 21,40K |
| 2026-06-25 | ¥1.927,00 | -0,26 % | ¥1.951,00 | ¥1.960,00 | ¥1.927,00 | 6,30K |
| 2026-06-24 | ¥1.932,00 | +0,78 % | ¥1.930,00 | ¥1.960,00 | ¥1.921,00 | 5,30K |
| 2026-06-23 | ¥1.917,00 | -2,94 % | ¥1.975,00 | ¥1.975,00 | ¥1.917,00 | 19,80K |
| 2026-06-22 | ¥1.975,00 | +0,25 % | ¥1.972,00 | ¥2.000,00 | ¥1.958,00 | 12,20K |
| 2026-06-19 | ¥1.970,00 | +0,36 % | ¥1.990,00 | ¥1.990,00 | ¥1.935,00 | 9,40K |
| 2026-06-18 | ¥1.963,00 | -0,66 % | ¥1.998,00 | ¥1.998,00 | ¥1.950,00 | 11,40K |
| 2026-06-17 | ¥1.976,00 | +2,17 % | ¥1.935,00 | ¥2.000,00 | ¥1.935,00 | 10,10K |
| 2026-06-16 | ¥1.934,00 | -0,46 % | ¥1.962,00 | ¥1.962,00 | ¥1.925,00 | 7,50K |
| 2026-06-15 | ¥1.943,00 | +1,09 % | ¥1.937,00 | ¥1.953,00 | ¥1.931,00 | 16,00K |
| 2026-06-12 | ¥1.922,00 | +0,31 % | ¥1.927,00 | ¥1.941,00 | ¥1.880,00 | 25,90K |
| 2026-06-11 | ¥1.916,00 | -4,25 % | ¥2.000,00 | ¥2.000,00 | ¥1.910,00 | 51,80K |
| 2026-06-10 | ¥2.001,00 | 0,00 % | ¥2.002,00 | ¥2.035,00 | ¥1.999,00 | 10,60K |
| 2026-06-09 | ¥2.001,00 | +0,50 % | ¥1.999,00 | ¥2.028,00 | ¥1.999,00 | 4,60K |
| 2026-06-08 | ¥1.991,00 | -0,85 % | ¥1.978,00 | ¥2.013,00 | ¥1.972,00 | 11,70K |
| 2026-06-05 | ¥2.008,00 | +2,14 % | ¥1.980,00 | ¥2.040,00 | ¥1.980,00 | 11,30K |
| 2026-06-04 | ¥1.966,00 | -1,26 % | ¥1.966,00 | ¥1.983,00 | ¥1.929,00 | 16,50K |
| 2026-06-03 | ¥1.991,00 | +0,25 % | ¥1.988,00 | ¥2.003,00 | ¥1.952,00 | 36,10K |
| 2026-06-02 | ¥1.986,00 | -2,17 % | ¥2.020,00 | ¥2.020,00 | ¥1.950,00 | 29,40K |
| 2026-06-01 | ¥2.030,00 | -3,47 % | ¥2.102,00 | ¥2.102,00 | ¥2.001,00 | 25,80K |
| 2026-05-29 | ¥2.103,00 | -0,90 % | ¥2.106,00 | ¥2.128,00 | ¥2.103,00 | 6,80K |
| 2026-05-28 | ¥2.122,00 | -0,52 % | ¥2.132,00 | ¥2.132,00 | ¥2.104,00 | 3,00K |
| 2026-05-27 | ¥2.133,00 | +2,45 % | ¥2.099,00 | ¥2.133,00 | ¥2.051,00 | 12,70K |
| 2026-05-26 | ¥2.082,00 | -1,79 % | ¥2.138,00 | ¥2.138,00 | ¥2.058,00 | 14,10K |
| 2026-05-25 | ¥2.120,00 | 0,00 % | ¥2.150,00 | ¥2.150,00 | ¥2.120,00 | 16,60K |