Astroscale Holdings Inc. 186A
TSE · Japan · Elektronische Technologie
¥1.192,00-7,00 (-0,58 %)
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 | ¥1.192,00 | -0,58 % | ¥1.183,00 | ¥1.215,00 | ¥1.176,00 | 2,63M |
| 2026-10-01 | ¥1.199,00 | -4,99 % | ¥1.281,00 | ¥1.283,00 | ¥1.168,00 | 6,72M |
| 2026-09-30 | ¥1.262,00 | +5,61 % | ¥1.240,00 | ¥1.279,00 | ¥1.216,00 | 6,25M |
| 2026-09-29 | ¥1.195,00 | +0,17 % | ¥1.200,00 | ¥1.211,00 | ¥1.170,00 | 3,25M |
| 2026-09-28 | ¥1.193,00 | -3,32 % | ¥1.240,00 | ¥1.255,00 | ¥1.182,00 | 3,18M |
| 2026-09-25 | ¥1.234,00 | +3,70 % | ¥1.210,00 | ¥1.250,00 | ¥1.157,00 | 3,94M |
| 2026-09-24 | ¥1.190,00 | +3,21 % | ¥1.158,00 | ¥1.250,00 | ¥1.147,00 | 5,44M |
| 2026-09-18 | ¥1.153,00 | +7,86 % | ¥1.096,00 | ¥1.156,00 | ¥1.075,00 | 4,82M |
| 2026-09-17 | ¥1.069,00 | +2,30 % | ¥1.070,00 | ¥1.080,00 | ¥1.041,00 | 3,40M |
| 2026-09-16 | ¥1.045,00 | +3,77 % | ¥1.007,00 | ¥1.068,00 | ¥1.001,00 | 3,87M |
| 2026-09-15 | ¥1.007,00 | -1,27 % | ¥1.015,00 | ¥1.018,00 | ¥988,00 | 3,85M |
| 2026-09-14 | ¥1.020,00 | +0,99 % | ¥986,00 | ¥1.034,00 | ¥971,00 | 5,16M |
| 2026-09-11 | ¥1.010,00 | -1,17 % | ¥1.001,00 | ¥1.018,00 | ¥995,00 | 2,72M |
| 2026-09-10 | ¥1.022,00 | -3,13 % | ¥1.037,00 | ¥1.037,00 | ¥1.007,00 | 3,30M |
| 2026-09-09 | ¥1.055,00 | +0,09 % | ¥1.073,00 | ¥1.092,00 | ¥1.055,00 | 3,49M |
| 2026-09-08 | ¥1.054,00 | -3,04 % | ¥1.067,00 | ¥1.102,00 | ¥1.053,00 | 2,09M |
| 2026-09-07 | ¥1.087,00 | +3,82 % | ¥1.075,00 | ¥1.100,00 | ¥1.066,00 | 3,19M |
| 2026-09-04 | ¥1.047,00 | +0,67 % | ¥1.040,00 | ¥1.068,00 | ¥1.025,00 | 2,70M |
| 2026-09-03 | ¥1.040,00 | -3,97 % | ¥1.086,00 | ¥1.104,00 | ¥1.028,00 | 4,64M |
| 2026-09-02 | ¥1.083,00 | -3,48 % | ¥1.089,00 | ¥1.107,00 | ¥1.063,00 | 3,63M |
| 2026-09-01 | ¥1.122,00 | -0,97 % | ¥1.125,00 | ¥1.150,00 | ¥1.098,00 | 3,48M |
| 2026-08-31 | ¥1.133,00 | -5,74 % | ¥1.135,00 | ¥1.146,00 | ¥1.111,00 | 4,07M |
| 2026-08-28 | ¥1.202,00 | +6,37 % | ¥1.139,00 | ¥1.220,00 | ¥1.123,00 | 4,37M |
| 2026-08-27 | ¥1.130,00 | 0,00 % | ¥1.130,00 | ¥1.143,00 | ¥1.114,00 | 3,37M |
| 2026-08-26 | ¥1.130,00 | -0,44 % | ¥1.078,00 | ¥1.138,00 | ¥1.069,00 | 2,93M |
| 2026-08-25 | ¥1.135,00 | +6,17 % | ¥1.045,00 | ¥1.138,00 | ¥1.028,00 | 5,10M |
| 2026-08-24 | ¥1.069,00 | -12,31 % | ¥1.215,00 | ¥1.245,00 | ¥1.066,00 | 7,73M |
| 2026-08-21 | ¥1.219,00 | -1,93 % | ¥1.227,00 | ¥1.236,00 | ¥1.178,00 | 3,97M |
| 2026-08-20 | ¥1.243,00 | +1,39 % | ¥1.237,00 | ¥1.250,00 | ¥1.196,00 | 3,77M |
| 2026-08-19 | ¥1.226,00 | -6,41 % | ¥1.255,00 | ¥1.286,00 | ¥1.203,00 | 5,95M |
| 2026-08-18 | ¥1.310,00 | -0,53 % | ¥1.319,00 | ¥1.378,00 | ¥1.294,00 | 5,82M |
| 2026-08-17 | ¥1.317,00 | -1,20 % | ¥1.331,00 | ¥1.380,00 | ¥1.296,00 | 3,83M |
| 2026-08-14 | ¥1.333,00 | +3,82 % | ¥1.288,00 | ¥1.348,00 | ¥1.271,00 | 4,15M |
| 2026-08-13 | ¥1.284,00 | -0,93 % | ¥1.286,00 | ¥1.315,00 | ¥1.272,00 | 3,57M |
| 2026-08-12 | ¥1.296,00 | +5,45 % | ¥1.224,00 | ¥1.320,00 | ¥1.224,00 | 5,74M |
| 2026-08-10 | ¥1.229,00 | +1,99 % | ¥1.295,00 | ¥1.314,00 | ¥1.221,00 | 4,18M |
| 2026-08-07 | ¥1.205,00 | +2,47 % | ¥1.222,00 | ¥1.246,00 | ¥1.174,00 | 4,04M |
| 2026-08-06 | ¥1.176,00 | -1,09 % | ¥1.152,00 | ¥1.202,00 | ¥1.149,00 | 2,88M |
| 2026-08-05 | ¥1.189,00 | +4,76 % | ¥1.145,00 | ¥1.193,00 | ¥1.131,00 | 4,43M |
| 2026-08-04 | ¥1.135,00 | +9,13 % | ¥1.070,00 | ¥1.144,00 | ¥1.066,00 | 4,77M |
| 2026-08-03 | ¥1.040,00 | +2,77 % | ¥1.012,00 | ¥1.045,00 | ¥988,00 | 3,15M |
| 2026-07-31 | ¥1.012,00 | +5,97 % | ¥985,00 | ¥1.022,00 | ¥953,00 | 4,11M |
| 2026-07-30 | ¥955,00 | +5,41 % | ¥950,00 | ¥1.020,00 | ¥925,00 | 5,42M |
| 2026-07-29 | ¥906,00 | -9,76 % | ¥1.011,00 | ¥1.021,00 | ¥897,00 | 6,63M |
| 2026-07-28 | ¥1.004,00 | -2,05 % | ¥1.015,00 | ¥1.021,00 | ¥982,00 | 3,93M |
| 2026-07-27 | ¥1.025,00 | -0,10 % | ¥1.022,00 | ¥1.037,00 | ¥1.002,00 | 2,76M |
| 2026-07-24 | ¥1.026,00 | -1,44 % | ¥1.041,00 | ¥1.061,00 | ¥1.008,00 | 3,63M |
| 2026-07-23 | ¥1.041,00 | +2,66 % | ¥1.020,00 | ¥1.092,00 | ¥1.020,00 | 5,27M |
| 2026-07-22 | ¥1.014,00 | +1,91 % | ¥1.027,00 | ¥1.074,00 | ¥1.005,00 | 5,25M |
| 2026-07-21 | ¥995,00 | +1,43 % | ¥981,00 | ¥1.005,00 | ¥951,00 | 3,59M |
| 2026-07-17 | ¥981,00 | -4,01 % | ¥1.000,00 | ¥1.004,00 | ¥945,00 | 5,85M |
| 2026-07-16 | ¥1.022,00 | -7,26 % | ¥1.097,00 | ¥1.106,00 | ¥1.015,00 | 5,42M |
| 2026-07-15 | ¥1.102,00 | +3,57 % | ¥1.055,00 | ¥1.120,00 | ¥1.055,00 | 3,71M |
| 2026-07-14 | ¥1.064,00 | -2,92 % | ¥1.078,00 | ¥1.094,00 | ¥1.046,00 | 4,17M |
| 2026-07-13 | ¥1.096,00 | +0,09 % | ¥1.105,00 | ¥1.214,00 | ¥1.093,00 | 5,54M |
| 2026-07-10 | ¥1.095,00 | -0,09 % | ¥1.108,00 | ¥1.128,00 | ¥1.078,00 | 3,64M |
| 2026-07-09 | ¥1.096,00 | +2,14 % | ¥1.076,00 | ¥1.133,00 | ¥1.053,00 | 4,07M |
| 2026-07-08 | ¥1.073,00 | -5,96 % | ¥1.112,00 | ¥1.127,00 | ¥1.067,00 | 4,54M |
| 2026-07-07 | ¥1.141,00 | -7,31 % | ¥1.210,00 | ¥1.210,00 | ¥1.141,00 | 4,70M |
| 2026-07-06 | ¥1.231,00 | +1,07 % | ¥1.236,00 | ¥1.262,00 | ¥1.208,00 | 5,37M |
| 2026-07-03 | ¥1.218,00 | +8,36 % | ¥1.145,00 | ¥1.224,00 | ¥1.128,00 | 4,76M |
| 2026-07-02 | ¥1.124,00 | -1,23 % | ¥1.135,00 | ¥1.166,00 | ¥1.102,00 | 4,05M |
| 2026-07-01 | ¥1.138,00 | -3,23 % | ¥1.176,00 | ¥1.195,00 | ¥1.108,00 | 5,30M |
| 2026-06-30 | ¥1.176,00 | +3,16 % | ¥1.179,00 | ¥1.225,00 | ¥1.151,00 | 5,85M |
| 2026-06-29 | ¥1.140,00 | +4,11 % | ¥1.113,00 | ¥1.161,00 | ¥1.083,00 | 5,32M |
| 2026-06-26 | ¥1.095,00 | -5,77 % | ¥1.150,00 | ¥1.197,00 | ¥1.084,00 | 6,24M |
| 2026-06-25 | ¥1.162,00 | +0,52 % | ¥1.173,00 | ¥1.192,00 | ¥1.104,00 | 6,82M |
| 2026-06-24 | ¥1.156,00 | +0,52 % | ¥1.180,00 | ¥1.223,00 | ¥1.151,00 | 5,07M |
| 2026-06-23 | ¥1.150,00 | -12,88 % | ¥1.290,00 | ¥1.290,00 | ¥1.150,00 | 8,50M |
| 2026-06-22 | ¥1.320,00 | +10,18 % | ¥1.205,00 | ¥1.358,00 | ¥1.201,00 | 10,00M |
| 2026-06-19 | ¥1.198,00 | -9,99 % | ¥1.285,00 | ¥1.285,00 | ¥1.158,00 | 12,93M |
| 2026-06-18 | ¥1.331,00 | -1,26 % | ¥1.356,00 | ¥1.409,00 | ¥1.304,00 | 8,72M |
| 2026-06-17 | ¥1.348,00 | -1,96 % | ¥1.450,00 | ¥1.454,00 | ¥1.304,00 | 13,57M |
| 2026-06-16 | ¥1.375,00 | -8,64 % | ¥1.465,00 | ¥1.478,00 | ¥1.328,00 | 20,52M |
| 2026-06-15 | ¥1.505,00 | -21,00 % | ¥1.676,00 | ¥1.676,00 | ¥1.505,00 | 7,23M |
| 2026-06-12 | ¥1.905,00 | +5,25 % | ¥1.956,00 | ¥1.975,00 | ¥1.836,00 | 12,03M |
| 2026-06-11 | ¥1.810,00 | +3,49 % | ¥1.710,00 | ¥1.819,00 | ¥1.690,00 | 8,56M |
| 2026-06-10 | ¥1.749,00 | -5,25 % | ¥1.806,00 | ¥1.837,00 | ¥1.718,00 | 11,70M |
| 2026-06-09 | ¥1.846,00 | -11,63 % | ¥2.110,00 | ¥2.130,00 | ¥1.819,00 | 15,03M |
| 2026-06-08 | ¥2.089,00 | -0,05 % | ¥1.922,00 | ¥2.150,00 | ¥1.910,00 | 14,90M |
| 2026-06-05 | ¥2.090,00 | +6,91 % | ¥2.085,00 | ¥2.220,00 | ¥2.020,00 | 18,11M |
| 2026-06-04 | ¥1.955,00 | -5,33 % | ¥1.955,00 | ¥1.997,00 | ¥1.788,00 | 15,82M |
| 2026-06-03 | ¥2.065,00 | -3,73 % | ¥2.195,00 | ¥2.245,00 | ¥2.002,00 | 16,86M |
| 2026-06-02 | ¥2.145,00 | -8,68 % | ¥2.101,00 | ¥2.200,00 | ¥2.015,00 | 19,55M |
| 2026-06-01 | ¥2.349,00 | -14,24 % | ¥2.668,00 | ¥2.750,00 | ¥2.252,00 | 21,89M |
| 2026-05-29 | ¥2.739,00 | -4,50 % | ¥2.868,00 | ¥2.958,00 | ¥2.614,00 | 26,32M |
| 2026-05-28 | ¥2.868,00 | +6,46 % | ¥2.644,00 | ¥2.993,00 | ¥2.633,00 | 37,13M |
| 2026-05-27 | ¥2.694,00 | -3,79 % | ¥3.000,00 | ¥3.015,00 | ¥2.616,00 | 30,91M |
| 2026-05-26 | ¥2.800,00 | +3,86 % | ¥2.720,00 | ¥2.825,00 | ¥2.416,00 | 29,08M |
| 2026-05-25 | ¥2.696,00 | +14,63 % | ¥2.639,00 | ¥2.852,00 | ¥2.612,00 | 32,10M |