Asahi Kogyosha Co., Ltd. 1975
TSE · Japan · Industriedienstleistungen
¥3.835,00-15,00 (-0,39 %)
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 | ¥3.835,00 | -0,39 % | ¥3.845,00 | ¥3.895,00 | ¥3.830,00 | 35,20K |
| 2026-10-01 | ¥3.850,00 | -0,39 % | ¥3.850,00 | ¥3.870,00 | ¥3.800,00 | 53,90K |
| 2026-09-30 | ¥3.865,00 | +1,05 % | ¥3.850,00 | ¥3.885,00 | ¥3.815,00 | 36,20K |
| 2026-09-29 | ¥3.825,00 | -3,77 % | ¥3.875,00 | ¥3.875,00 | ¥3.795,00 | 57,20K |
| 2026-09-28 | ¥3.975,00 | -0,75 % | ¥4.050,00 | ¥4.060,00 | ¥3.970,00 | 62,60K |
| 2026-09-25 | ¥4.005,00 | +0,25 % | ¥3.995,00 | ¥4.055,00 | ¥3.990,00 | 84,70K |
| 2026-09-24 | ¥3.995,00 | +2,04 % | ¥3.980,00 | ¥4.035,00 | ¥3.925,00 | 80,20K |
| 2026-09-18 | ¥3.915,00 | -1,88 % | ¥3.990,00 | ¥4.000,00 | ¥3.890,00 | 88,80K |
| 2026-09-17 | ¥3.990,00 | +2,31 % | ¥3.925,00 | ¥3.990,00 | ¥3.910,00 | 46,60K |
| 2026-09-16 | ¥3.900,00 | +2,50 % | ¥3.820,00 | ¥3.900,00 | ¥3.820,00 | 35,80K |
| 2026-09-15 | ¥3.805,00 | +0,66 % | ¥3.750,00 | ¥3.815,00 | ¥3.750,00 | 39,20K |
| 2026-09-14 | ¥3.780,00 | +1,07 % | ¥3.740,00 | ¥3.795,00 | ¥3.700,00 | 53,40K |
| 2026-09-11 | ¥3.740,00 | -3,48 % | ¥3.750,00 | ¥3.815,00 | ¥3.725,00 | 95,70K |
| 2026-09-10 | ¥3.875,00 | -1,52 % | ¥3.930,00 | ¥3.970,00 | ¥3.835,00 | 94,90K |
| 2026-09-09 | ¥3.935,00 | +0,77 % | ¥3.940,00 | ¥4.015,00 | ¥3.925,00 | 65,20K |
| 2026-09-08 | ¥3.905,00 | -2,50 % | ¥3.965,00 | ¥3.990,00 | ¥3.905,00 | 39,60K |
| 2026-09-07 | ¥4.005,00 | +3,62 % | ¥3.890,00 | ¥4.020,00 | ¥3.890,00 | 51,00K |
| 2026-09-04 | ¥3.865,00 | +0,26 % | ¥3.870,00 | ¥3.880,00 | ¥3.825,00 | 64,60K |
| 2026-09-03 | ¥3.855,00 | +0,26 % | ¥3.890,00 | ¥3.905,00 | ¥3.845,00 | 60,00K |
| 2026-09-02 | ¥3.845,00 | -4,35 % | ¥3.950,00 | ¥3.975,00 | ¥3.800,00 | 104,10K |
| 2026-09-01 | ¥4.020,00 | +2,16 % | ¥3.935,00 | ¥4.060,00 | ¥3.935,00 | 74,60K |
| 2026-08-31 | ¥3.935,00 | +0,77 % | ¥3.890,00 | ¥3.955,00 | ¥3.860,00 | 58,80K |
| 2026-08-28 | ¥3.905,00 | -0,38 % | ¥3.905,00 | ¥3.935,00 | ¥3.860,00 | 91,60K |
| 2026-08-27 | ¥3.920,00 | 0,00 % | ¥3.920,00 | ¥3.955,00 | ¥3.890,00 | 60,40K |
| 2026-08-26 | ¥3.920,00 | +1,42 % | ¥3.865,00 | ¥3.920,00 | ¥3.840,00 | 78,00K |
| 2026-08-25 | ¥3.865,00 | -1,02 % | ¥3.870,00 | ¥3.915,00 | ¥3.820,00 | 70,00K |
| 2026-08-24 | ¥3.905,00 | +1,83 % | ¥3.800,00 | ¥3.925,00 | ¥3.785,00 | 58,60K |
| 2026-08-21 | ¥3.835,00 | +0,39 % | ¥3.765,00 | ¥3.835,00 | ¥3.735,00 | 70,70K |
| 2026-08-20 | ¥3.820,00 | +2,41 % | ¥3.725,00 | ¥3.840,00 | ¥3.720,00 | 77,30K |
| 2026-08-19 | ¥3.730,00 | -5,09 % | ¥3.900,00 | ¥3.915,00 | ¥3.710,00 | 135,70K |
| 2026-08-18 | ¥3.930,00 | -0,25 % | ¥4.000,00 | ¥4.050,00 | ¥3.925,00 | 92,00K |
| 2026-08-17 | ¥3.940,00 | +2,74 % | ¥3.905,00 | ¥4.130,00 | ¥3.905,00 | 146,20K |
| 2026-08-14 | ¥3.835,00 | +0,66 % | ¥3.815,00 | ¥3.900,00 | ¥3.810,00 | 58,70K |
| 2026-08-13 | ¥3.810,00 | +1,20 % | ¥3.900,00 | ¥3.920,00 | ¥3.795,00 | 77,80K |
| 2026-08-12 | ¥3.765,00 | +0,80 % | ¥3.735,00 | ¥3.790,00 | ¥3.705,00 | 76,10K |
| 2026-08-10 | ¥3.735,00 | -1,32 % | ¥3.800,00 | ¥3.810,00 | ¥3.705,00 | 81,10K |
| 2026-08-07 | ¥3.785,00 | -4,06 % | ¥3.990,00 | ¥3.990,00 | ¥3.745,00 | 120,80K |
| 2026-08-06 | ¥3.945,00 | -0,75 % | ¥3.950,00 | ¥4.090,00 | ¥3.925,00 | 135,10K |
| 2026-08-05 | ¥3.975,00 | +6,28 % | ¥3.700,00 | ¥3.990,00 | ¥3.620,00 | 241,80K |
| 2026-08-04 | ¥3.740,00 | +0,13 % | ¥3.735,00 | ¥3.775,00 | ¥3.685,00 | 151,20K |
| 2026-08-03 | ¥3.735,00 | -1,71 % | ¥3.800,00 | ¥3.805,00 | ¥3.625,00 | 126,60K |
| 2026-07-31 | ¥3.800,00 | +2,84 % | ¥3.815,00 | ¥3.885,00 | ¥3.740,00 | 104,30K |
| 2026-07-30 | ¥3.695,00 | +0,41 % | ¥3.625,00 | ¥3.770,00 | ¥3.575,00 | 119,70K |
| 2026-07-29 | ¥3.680,00 | -6,60 % | ¥3.945,00 | ¥3.955,00 | ¥3.595,00 | 194,70K |
| 2026-07-28 | ¥3.940,00 | -3,55 % | ¥4.020,00 | ¥4.050,00 | ¥3.900,00 | 80,40K |
| 2026-07-27 | ¥4.085,00 | -0,97 % | ¥4.125,00 | ¥4.175,00 | ¥3.985,00 | 81,40K |
| 2026-07-24 | ¥4.125,00 | +2,48 % | ¥4.015,00 | ¥4.165,00 | ¥3.890,00 | 113,70K |
| 2026-07-23 | ¥4.025,00 | -1,11 % | ¥4.060,00 | ¥4.090,00 | ¥4.015,00 | 50,10K |
| 2026-07-22 | ¥4.070,00 | +1,24 % | ¥4.090,00 | ¥4.130,00 | ¥4.055,00 | 48,60K |
| 2026-07-21 | ¥4.020,00 | +1,39 % | ¥3.965,00 | ¥4.060,00 | ¥3.875,00 | 94,30K |
| 2026-07-17 | ¥3.965,00 | -6,04 % | ¥4.080,00 | ¥4.095,00 | ¥3.875,00 | 102,40K |
| 2026-07-16 | ¥4.220,00 | -1,63 % | ¥4.240,00 | ¥4.255,00 | ¥4.150,00 | 50,60K |
| 2026-07-15 | ¥4.290,00 | +3,00 % | ¥4.235,00 | ¥4.355,00 | ¥4.215,00 | 86,30K |
| 2026-07-14 | ¥4.165,00 | +0,73 % | ¥4.115,00 | ¥4.205,00 | ¥4.070,00 | 79,30K |
| 2026-07-13 | ¥4.135,00 | -7,08 % | ¥4.450,00 | ¥4.510,00 | ¥4.130,00 | 136,50K |
| 2026-07-10 | ¥4.450,00 | -0,34 % | ¥4.535,00 | ¥4.585,00 | ¥4.445,00 | 83,80K |
| 2026-07-09 | ¥4.465,00 | -2,08 % | ¥4.575,00 | ¥4.615,00 | ¥4.460,00 | 88,30K |
| 2026-07-08 | ¥4.560,00 | -2,36 % | ¥4.615,00 | ¥4.725,00 | ¥4.445,00 | 154,90K |
| 2026-07-07 | ¥4.670,00 | +1,97 % | ¥4.615,00 | ¥4.860,00 | ¥4.615,00 | 147,80K |
| 2026-07-06 | ¥4.580,00 | +2,12 % | ¥4.535,00 | ¥4.615,00 | ¥4.495,00 | 96,00K |
| 2026-07-03 | ¥4.485,00 | +4,30 % | ¥4.300,00 | ¥4.495,00 | ¥4.280,00 | 138,50K |
| 2026-07-02 | ¥4.300,00 | -4,12 % | ¥4.435,00 | ¥4.460,00 | ¥4.300,00 | 133,50K |
| 2026-07-01 | ¥4.485,00 | +0,11 % | ¥4.435,00 | ¥4.535,00 | ¥4.420,00 | 79,90K |
| 2026-06-30 | ¥4.480,00 | +1,36 % | ¥4.475,00 | ¥4.520,00 | ¥4.400,00 | 112,60K |
| 2026-06-29 | ¥4.420,00 | +0,80 % | ¥4.400,00 | ¥4.450,00 | ¥4.335,00 | 96,10K |
| 2026-06-26 | ¥4.385,00 | +1,39 % | ¥4.360,00 | ¥4.445,00 | ¥4.325,00 | 66,70K |
| 2026-06-25 | ¥4.325,00 | -1,14 % | ¥4.445,00 | ¥4.480,00 | ¥4.295,00 | 81,30K |
| 2026-06-24 | ¥4.375,00 | +3,18 % | ¥4.230,00 | ¥4.395,00 | ¥4.230,00 | 116,90K |
| 2026-06-23 | ¥4.240,00 | -3,64 % | ¥4.380,00 | ¥4.420,00 | ¥4.225,00 | 75,90K |
| 2026-06-22 | ¥4.400,00 | +4,02 % | ¥4.225,00 | ¥4.400,00 | ¥4.165,00 | 87,20K |
| 2026-06-19 | ¥4.230,00 | -1,05 % | ¥4.395,00 | ¥4.450,00 | ¥4.190,00 | 108,40K |
| 2026-06-18 | ¥4.275,00 | +0,47 % | ¥4.275,00 | ¥4.335,00 | ¥4.245,00 | 79,10K |
| 2026-06-17 | ¥4.255,00 | +1,92 % | ¥4.200,00 | ¥4.325,00 | ¥4.200,00 | 108,10K |
| 2026-06-16 | ¥4.175,00 | +3,09 % | ¥4.120,00 | ¥4.180,00 | ¥4.005,00 | 98,00K |
| 2026-06-15 | ¥4.050,00 | +4,38 % | ¥3.975,00 | ¥4.060,00 | ¥3.975,00 | 101,30K |
| 2026-06-12 | ¥3.880,00 | +1,04 % | ¥3.940,00 | ¥3.950,00 | ¥3.855,00 | 98,60K |
| 2026-06-11 | ¥3.840,00 | -0,65 % | ¥3.800,00 | ¥3.840,00 | ¥3.690,00 | 105,50K |
| 2026-06-10 | ¥3.865,00 | -2,15 % | ¥3.930,00 | ¥3.995,00 | ¥3.855,00 | 57,70K |
| 2026-06-09 | ¥3.950,00 | +1,54 % | ¥3.920,00 | ¥4.025,00 | ¥3.910,00 | 136,30K |
| 2026-06-08 | ¥3.890,00 | +0,39 % | ¥3.805,00 | ¥3.890,00 | ¥3.770,00 | 119,00K |
| 2026-06-05 | ¥3.875,00 | +2,24 % | ¥3.800,00 | ¥3.905,00 | ¥3.765,00 | 126,70K |
| 2026-06-04 | ¥3.790,00 | -1,04 % | ¥3.815,00 | ¥3.870,00 | ¥3.745,00 | 133,60K |
| 2026-06-03 | ¥3.830,00 | -0,52 % | ¥3.870,00 | ¥3.905,00 | ¥3.830,00 | 110,70K |
| 2026-06-02 | ¥3.850,00 | -0,52 % | ¥3.820,00 | ¥3.895,00 | ¥3.755,00 | 112,40K |
| 2026-06-01 | ¥3.870,00 | -2,89 % | ¥3.940,00 | ¥3.955,00 | ¥3.820,00 | 107,00K |
| 2026-05-29 | ¥3.985,00 | -0,62 % | ¥4.030,00 | ¥4.030,00 | ¥3.875,00 | 98,30K |
| 2026-05-28 | ¥4.010,00 | +0,88 % | ¥3.975,00 | ¥4.045,00 | ¥3.890,00 | 89,20K |
| 2026-05-27 | ¥3.975,00 | -2,81 % | ¥4.095,00 | ¥4.150,00 | ¥3.975,00 | 79,50K |
| 2026-05-26 | ¥4.090,00 | +1,87 % | ¥4.010,00 | ¥4.205,00 | ¥3.930,00 | 150,00K |
| 2026-05-25 | ¥4.015,00 | +4,97 % | ¥3.875,00 | ¥4.050,00 | ¥3.875,00 | 145,70K |