Akatsuki Eazima Co., Ltd. 1997
TSE · Japan · Industriedienstleistungen
¥4.100,00+80,00 (+1,99 %)
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 | ¥4.100,00 | +1,99 % | ¥4.020,00 | ¥4.100,00 | ¥4.020,00 | 2,10K |
| 2026-10-01 | ¥4.020,00 | 0,00 % | ¥4.020,00 | ¥4.020,00 | ¥4.005,00 | 1,20K |
| 2026-09-30 | ¥4.020,00 | 0,00 % | ¥4.020,00 | ¥4.020,00 | ¥4.020,00 | 0 |
| 2026-09-29 | ¥4.020,00 | -1,35 % | ¥4.065,00 | ¥4.065,00 | ¥4.020,00 |
| 700 |
| 2026-09-28 | ¥4.075,00 | -0,37 % | ¥4.065,00 | ¥4.075,00 | ¥4.065,00 | 300 |
| 2026-09-25 | ¥4.090,00 | -0,24 % | ¥4.105,00 | ¥4.125,00 | ¥4.070,00 | 900 |
| 2026-09-24 | ¥4.100,00 | +1,11 % | ¥4.065,00 | ¥4.100,00 | ¥4.060,00 | 1,30K |
| 2026-09-18 | ¥4.055,00 | +2,27 % | ¥4.005,00 | ¥4.090,00 | ¥4.005,00 | 1,60K |
| 2026-09-17 | ¥3.965,00 | -1,25 % | ¥4.015,00 | ¥4.015,00 | ¥3.965,00 | 400 |
| 2026-09-16 | ¥4.015,00 | 0,00 % | ¥4.015,00 | ¥4.015,00 | ¥4.015,00 | 0 |
| 2026-09-15 | ¥4.015,00 | +0,88 % | ¥3.940,00 | ¥4.035,00 | ¥3.890,00 | 1,10K |
| 2026-09-14 | ¥3.980,00 | 0,00 % | ¥3.980,00 | ¥3.980,00 | ¥3.980,00 | 0 |
| 2026-09-11 | ¥3.980,00 | 0,00 % | ¥3.980,00 | ¥3.980,00 | ¥3.980,00 | 0 |
| 2026-09-10 | ¥3.980,00 | +0,89 % | ¥3.915,00 | ¥3.980,00 | ¥3.915,00 | 1,00K |
| 2026-09-09 | ¥3.945,00 | -0,75 % | ¥3.905,00 | ¥3.945,00 | ¥3.905,00 | 1,80K |
| 2026-09-08 | ¥3.975,00 | +2,58 % | ¥3.930,00 | ¥3.975,00 | ¥3.890,00 | 1,10K |
| 2026-09-07 | ¥3.875,00 | -0,39 % | ¥3.925,00 | ¥3.940,00 | ¥3.800,00 | 4,50K |
| 2026-09-04 | ¥3.890,00 | +0,13 % | ¥3.885,00 | ¥3.890,00 | ¥3.885,00 | 500 |
| 2026-09-03 | ¥3.885,00 | 0,00 % | ¥3.885,00 | ¥3.885,00 | ¥3.835,00 | 900 |
| 2026-09-02 | ¥3.885,00 | -1,89 % | ¥3.980,00 | ¥3.980,00 | ¥3.760,00 | 5,10K |
| 2026-09-01 | ¥3.960,00 | +0,51 % | ¥3.940,00 | ¥3.965,00 | ¥3.895,00 | 1,30K |
| 2026-08-31 | ¥3.940,00 | -2,72 % | ¥4.015,00 | ¥4.095,00 | ¥3.860,00 | 2,80K |
| 2026-08-28 | ¥4.050,00 | -5,48 % | ¥4.010,00 | ¥4.135,00 | ¥3.925,00 | 13,90K |
| 2026-08-27 | ¥4.285,00 | +1,18 % | ¥4.245,00 | ¥4.290,00 | ¥4.165,00 | 4,80K |
| 2026-08-26 | ¥4.235,00 | +0,36 % | ¥4.220,00 | ¥4.235,00 | ¥4.220,00 | 1,50K |
| 2026-08-25 | ¥4.220,00 | +0,48 % | ¥4.210,00 | ¥4.240,00 | ¥4.210,00 | 2,20K |
| 2026-08-24 | ¥4.200,00 | +1,33 % | ¥4.175,00 | ¥4.205,00 | ¥4.145,00 | 5,50K |
| 2026-08-21 | ¥4.145,00 | +0,85 % | ¥4.110,00 | ¥4.145,00 | ¥4.075,00 | 4,30K |
| 2026-08-20 | ¥4.110,00 | +0,24 % | ¥4.140,00 | ¥4.145,00 | ¥4.105,00 | 3,20K |
| 2026-08-19 | ¥4.100,00 | +1,61 % | ¥4.055,00 | ¥4.105,00 | ¥3.990,00 | 2,30K |
| 2026-08-18 | ¥4.035,00 | +0,50 % | ¥4.025,00 | ¥4.035,00 | ¥4.015,00 | 2,60K |
| 2026-08-17 | ¥4.015,00 | +0,88 % | ¥3.980,00 | ¥4.030,00 | ¥3.970,00 | 1,60K |
| 2026-08-14 | ¥3.980,00 | +1,40 % | ¥3.945,00 | ¥3.980,00 | ¥3.945,00 | 1,80K |
| 2026-08-13 | ¥3.925,00 | -0,88 % | ¥3.890,00 | ¥3.955,00 | ¥3.890,00 | 3,40K |
| 2026-08-12 | ¥3.960,00 | +3,53 % | ¥3.860,00 | ¥3.980,00 | ¥3.860,00 | 3,10K |
| 2026-08-10 | ¥3.825,00 | +0,13 % | ¥3.805,00 | ¥3.825,00 | ¥3.805,00 | 500 |
| 2026-08-07 | ¥3.820,00 | +0,79 % | ¥3.790,00 | ¥3.840,00 | ¥3.780,00 | 800 |
| 2026-08-06 | ¥3.790,00 | -0,26 % | ¥3.780,00 | ¥3.790,00 | ¥3.770,00 | 300 |
| 2026-08-05 | ¥3.800,00 | -0,13 % | ¥3.835,00 | ¥3.835,00 | ¥3.765,00 | 1,30K |
| 2026-08-04 | ¥3.805,00 | +0,13 % | ¥3.835,00 | ¥3.840,00 | ¥3.785,00 | 700 |
| 2026-08-03 | ¥3.800,00 | -0,13 % | ¥3.835,00 | ¥3.845,00 | ¥3.775,00 | 1,40K |
| 2026-07-31 | ¥3.805,00 | +0,66 % | ¥3.840,00 | ¥3.840,00 | ¥3.770,00 | 800 |
| 2026-07-30 | ¥3.780,00 | +2,58 % | ¥3.755,00 | ¥3.810,00 | ¥3.685,00 | 1,10K |
| 2026-07-29 | ¥3.685,00 | -1,73 % | ¥3.745,00 | ¥3.745,00 | ¥3.635,00 | 1,70K |
| 2026-07-28 | ¥3.750,00 | -3,60 % | ¥3.890,00 | ¥3.915,00 | ¥3.730,00 | 9,30K |
| 2026-07-27 | ¥3.890,00 | -2,38 % | ¥3.920,00 | ¥3.965,00 | ¥3.890,00 | 2,80K |
| 2026-07-24 | ¥3.985,00 | -0,75 % | ¥4.035,00 | ¥4.035,00 | ¥3.985,00 | 2,10K |
| 2026-07-23 | ¥4.015,00 | -0,62 % | ¥4.025,00 | ¥4.105,00 | ¥4.000,00 | 1,30K |
| 2026-07-22 | ¥4.040,00 | +0,37 % | ¥4.030,00 | ¥4.040,00 | ¥4.030,00 | 400 |
| 2026-07-21 | ¥4.025,00 | +0,37 % | ¥4.010,00 | ¥4.080,00 | ¥4.010,00 | 700 |
| 2026-07-17 | ¥4.010,00 | -0,25 % | ¥4.015,00 | ¥4.015,00 | ¥4.010,00 | 200 |
| 2026-07-16 | ¥4.020,00 | -0,37 % | ¥4.035,00 | ¥4.090,00 | ¥4.020,00 | 500 |
| 2026-07-15 | ¥4.035,00 | 0,00 % | ¥4.035,00 | ¥4.035,00 | ¥4.035,00 | 100 |
| 2026-07-14 | ¥4.035,00 | -0,12 % | ¥4.090,00 | ¥4.090,00 | ¥4.030,00 | 500 |
| 2026-07-13 | ¥4.040,00 | -0,37 % | ¥4.055,00 | ¥4.060,00 | ¥4.040,00 | 600 |
| 2026-07-10 | ¥4.055,00 | -1,46 % | ¥4.120,00 | ¥4.120,00 | ¥4.055,00 | 500 |
| 2026-07-09 | ¥4.115,00 | 0,00 % | ¥4.115,00 | ¥4.115,00 | ¥4.115,00 | 0 |
| 2026-07-08 | ¥4.115,00 | +0,12 % | ¥4.060,00 | ¥4.115,00 | ¥4.060,00 | 900 |
| 2026-07-07 | ¥4.110,00 | +0,49 % | ¥4.070,00 | ¥4.110,00 | ¥4.065,00 | 900 |
| 2026-07-06 | ¥4.090,00 | -1,92 % | ¥4.170,00 | ¥4.170,00 | ¥4.045,00 | 3,80K |
| 2026-07-03 | ¥4.170,00 | +2,08 % | ¥4.090,00 | ¥4.360,00 | ¥4.090,00 | 10,00K |
| 2026-07-02 | ¥4.085,00 | -0,61 % | ¥4.125,00 | ¥4.125,00 | ¥4.085,00 | 3,90K |
| 2026-07-01 | ¥4.110,00 | +0,49 % | ¥4.160,00 | ¥4.160,00 | ¥4.045,00 | 2,70K |
| 2026-06-30 | ¥4.090,00 | +1,61 % | ¥4.095,00 | ¥4.120,00 | ¥4.040,00 | 1,80K |
| 2026-06-29 | ¥4.025,00 | +1,64 % | ¥3.970,00 | ¥4.310,00 | ¥3.875,00 | 14,80K |
| 2026-06-26 | ¥3.960,00 | -0,50 % | ¥3.990,00 | ¥4.005,00 | ¥3.900,00 | 1,00K |
| 2026-06-25 | ¥3.980,00 | +2,31 % | ¥3.960,00 | ¥4.035,00 | ¥3.910,00 | 2,20K |
| 2026-06-24 | ¥3.890,00 | -3,47 % | ¥3.975,00 | ¥3.980,00 | ¥3.865,00 | 2,50K |
| 2026-06-23 | ¥4.030,00 | +1,51 % | ¥4.040,00 | ¥4.040,00 | ¥3.970,00 | 1,60K |
| 2026-06-22 | ¥3.970,00 | +1,79 % | ¥3.970,00 | ¥4.030,00 | ¥3.945,00 | 1,40K |
| 2026-06-19 | ¥3.900,00 | +0,78 % | ¥3.870,00 | ¥3.900,00 | ¥3.855,00 | 1,20K |
| 2026-06-18 | ¥3.870,00 | -2,76 % | ¥4.050,00 | ¥4.050,00 | ¥3.870,00 | 700 |
| 2026-06-17 | ¥3.980,00 | +2,71 % | ¥3.855,00 | ¥3.990,00 | ¥3.785,00 | 1,00K |
| 2026-06-16 | ¥3.875,00 | +1,71 % | ¥3.810,00 | ¥3.875,00 | ¥3.810,00 | 700 |
| 2026-06-15 | ¥3.810,00 | +4,67 % | ¥3.710,00 | ¥3.810,00 | ¥3.675,00 | 2,30K |
| 2026-06-12 | ¥3.640,00 | -0,27 % | ¥3.510,00 | ¥3.670,00 | ¥3.510,00 | 3,60K |
| 2026-06-11 | ¥3.650,00 | -3,44 % | ¥3.750,00 | ¥3.750,00 | ¥3.650,00 | 800 |
| 2026-06-10 | ¥3.780,00 | +2,58 % | ¥3.755,00 | ¥3.780,00 | ¥3.755,00 | 600 |
| 2026-06-09 | ¥3.685,00 | 0,00 % | ¥3.685,00 | ¥3.685,00 | ¥3.685,00 | 0 |
| 2026-06-08 | ¥3.685,00 | -0,41 % | ¥3.695,00 | ¥3.695,00 | ¥3.685,00 | 600 |
| 2026-06-05 | ¥3.700,00 | +0,54 % | ¥3.700,00 | ¥3.700,00 | ¥3.700,00 | 200 |
| 2026-06-04 | ¥3.680,00 | +4,40 % | ¥3.455,00 | ¥3.680,00 | ¥3.455,00 | 1,50K |
| 2026-06-03 | ¥3.525,00 | -0,42 % | ¥3.540,00 | ¥3.540,00 | ¥3.525,00 | 700 |
| 2026-06-02 | ¥3.540,00 | +1,14 % | ¥3.510,00 | ¥3.540,00 | ¥3.465,00 | 500 |
| 2026-06-01 | ¥3.500,00 | -0,85 % | ¥3.480,00 | ¥3.500,00 | ¥3.480,00 | 300 |
| 2026-05-29 | ¥3.530,00 | +3,22 % | ¥3.395,00 | ¥3.530,00 | ¥3.395,00 | 1,10K |
| 2026-05-28 | ¥3.420,00 | -2,29 % | ¥3.495,00 | ¥3.495,00 | ¥3.405,00 | 1,60K |
| 2026-05-27 | ¥3.500,00 | -2,23 % | ¥3.515,00 | ¥3.585,00 | ¥3.500,00 | 1,30K |
| 2026-05-26 | ¥3.580,00 | -0,14 % | ¥3.650,00 | ¥3.650,00 | ¥3.580,00 | 1,20K |
| 2026-05-25 | ¥3.585,00 | +1,13 % | ¥3.600,00 | ¥3.640,00 | ¥3.530,00 | 1,30K |