Amita Holdings Co., Ltd. 2195
TSE · Japan · Industriedienstleistungen
¥371,00-4,00 (-1,07 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥375,00 | +1,08 % | ¥372,00 | ¥379,00 | ¥361,00 | 46,10K |
| 2026-09-30 | ¥371,00 | +0,54 % | ¥374,00 | ¥376,00 | ¥367,00 | 16,40K |
| 2026-09-29 | ¥369,00 | 0,00 % | ¥370,00 | ¥374,00 | ¥369,00 | 8,70K |
| 2026-09-28 | ¥369,00 | -0,27 % | ¥371,00 | ¥375,00 | ¥369,00 |
| 11,90K |
| 2026-09-25 | ¥370,00 | -1,60 % | ¥368,00 | ¥376,00 | ¥368,00 | 47,80K |
| 2026-09-24 | ¥376,00 | -1,05 % | ¥388,00 | ¥388,00 | ¥375,00 | 51,40K |
| 2026-09-18 | ¥380,00 | 0,00 % | ¥380,00 | ¥386,00 | ¥374,00 | 23,30K |
| 2026-09-17 | ¥380,00 | +1,06 % | ¥372,00 | ¥382,00 | ¥371,00 | 21,70K |
| 2026-09-16 | ¥376,00 | +3,01 % | ¥375,00 | ¥383,00 | ¥372,00 | 44,70K |
| 2026-09-15 | ¥365,00 | +1,39 % | ¥360,00 | ¥382,00 | ¥360,00 | 84,90K |
| 2026-09-14 | ¥360,00 | +1,98 % | ¥352,00 | ¥363,00 | ¥350,00 | 23,40K |
| 2026-09-11 | ¥353,00 | +0,57 % | ¥359,00 | ¥384,00 | ¥352,00 | 215,50K |
| 2026-09-10 | ¥351,00 | +0,57 % | ¥346,00 | ¥358,00 | ¥346,00 | 34,00K |
| 2026-09-09 | ¥349,00 | -3,32 % | ¥367,00 | ¥368,00 | ¥349,00 | 61,30K |
| 2026-09-08 | ¥361,00 | -2,17 % | ¥369,00 | ¥379,00 | ¥361,00 | 71,80K |
| 2026-09-07 | ¥369,00 | -5,87 % | ¥392,00 | ¥399,00 | ¥367,00 | 105,30K |
| 2026-09-04 | ¥392,00 | -2,00 % | ¥398,00 | ¥398,00 | ¥385,00 | 53,10K |
| 2026-09-03 | ¥400,00 | +1,52 % | ¥400,00 | ¥424,00 | ¥383,00 | 140,00K |
| 2026-09-02 | ¥394,00 | +3,96 % | ¥387,00 | ¥434,00 | ¥379,00 | 460,60K |
| 2026-09-01 | ¥379,00 | -3,07 % | ¥393,00 | ¥397,00 | ¥375,00 | 124,60K |
| 2026-08-31 | ¥391,00 | +3,17 % | ¥379,00 | ¥433,00 | ¥371,00 | 569,70K |
| 2026-08-28 | ¥379,00 | 0,00 % | ¥379,00 | ¥399,00 | ¥371,00 | 50,80K |
| 2026-08-27 | ¥379,00 | +5,87 % | ¥361,00 | ¥388,00 | ¥359,00 | 71,20K |
| 2026-08-26 | ¥358,00 | +0,85 % | ¥355,00 | ¥362,00 | ¥354,00 | 23,50K |
| 2026-08-25 | ¥355,00 | +2,01 % | ¥348,00 | ¥355,00 | ¥346,00 | 11,90K |
| 2026-08-24 | ¥348,00 | -0,57 % | ¥355,00 | ¥355,00 | ¥346,00 | 14,70K |
| 2026-08-21 | ¥350,00 | +0,57 % | ¥351,00 | ¥351,00 | ¥342,00 | 8,30K |
| 2026-08-20 | ¥348,00 | +1,75 % | ¥343,00 | ¥348,00 | ¥343,00 | 4,90K |
| 2026-08-19 | ¥342,00 | 0,00 % | ¥344,00 | ¥348,00 | ¥341,00 | 12,00K |
| 2026-08-18 | ¥342,00 | -1,44 % | ¥345,00 | ¥350,00 | ¥342,00 | 7,70K |
| 2026-08-17 | ¥347,00 | +1,17 % | ¥341,00 | ¥356,00 | ¥340,00 | 19,50K |
| 2026-08-14 | ¥343,00 | +3,31 % | ¥333,00 | ¥353,00 | ¥330,00 | 34,90K |
| 2026-08-13 | ¥332,00 | -4,87 % | ¥335,00 | ¥338,00 | ¥331,00 | 48,90K |
| 2026-08-12 | ¥349,00 | +1,75 % | ¥346,00 | ¥363,00 | ¥338,00 | 60,20K |
| 2026-08-10 | ¥343,00 | +2,08 % | ¥338,00 | ¥348,00 | ¥335,00 | 16,50K |
| 2026-08-07 | ¥336,00 | -1,18 % | ¥335,00 | ¥341,00 | ¥335,00 | 9,30K |
| 2026-08-06 | ¥340,00 | +1,19 % | ¥336,00 | ¥343,00 | ¥332,00 | 16,10K |
| 2026-08-05 | ¥336,00 | -0,30 % | ¥337,00 | ¥344,00 | ¥333,00 | 17,30K |
| 2026-08-04 | ¥337,00 | +0,30 % | ¥333,00 | ¥339,00 | ¥332,00 | 5,40K |
| 2026-08-03 | ¥336,00 | +3,38 % | ¥330,00 | ¥343,00 | ¥330,00 | 28,30K |
| 2026-07-31 | ¥325,00 | +0,62 % | ¥325,00 | ¥343,00 | ¥321,00 | 38,50K |
| 2026-07-30 | ¥323,00 | -0,62 % | ¥326,00 | ¥327,00 | ¥315,00 | 25,80K |
| 2026-07-29 | ¥325,00 | +0,31 % | ¥324,00 | ¥333,00 | ¥324,00 | 16,10K |
| 2026-07-28 | ¥324,00 | -0,92 % | ¥330,00 | ¥331,00 | ¥324,00 | 10,80K |
| 2026-07-27 | ¥327,00 | +0,93 % | ¥328,00 | ¥333,00 | ¥326,00 | 15,30K |
| 2026-07-24 | ¥324,00 | -2,41 % | ¥332,00 | ¥332,00 | ¥321,00 | 18,20K |
| 2026-07-23 | ¥332,00 | +2,15 % | ¥330,00 | ¥332,00 | ¥327,00 | 9,10K |
| 2026-07-22 | ¥325,00 | +1,56 % | ¥324,00 | ¥329,00 | ¥321,00 | 13,40K |
| 2026-07-21 | ¥320,00 | +0,95 % | ¥317,00 | ¥326,00 | ¥317,00 | 14,10K |
| 2026-07-17 | ¥317,00 | -5,09 % | ¥333,00 | ¥334,00 | ¥316,00 | 53,00K |
| 2026-07-16 | ¥334,00 | -1,76 % | ¥337,00 | ¥340,00 | ¥332,00 | 15,30K |
| 2026-07-15 | ¥340,00 | +3,66 % | ¥329,00 | ¥340,00 | ¥325,00 | 34,10K |
| 2026-07-14 | ¥328,00 | +0,31 % | ¥331,00 | ¥355,00 | ¥326,00 | 90,00K |
| 2026-07-13 | ¥327,00 | -0,91 % | ¥330,00 | ¥345,00 | ¥325,00 | 31,20K |
| 2026-07-10 | ¥330,00 | +2,17 % | ¥325,00 | ¥337,00 | ¥325,00 | 24,30K |
| 2026-07-09 | ¥323,00 | +0,31 % | ¥321,00 | ¥330,00 | ¥320,00 | 9,90K |
| 2026-07-08 | ¥322,00 | -3,01 % | ¥332,00 | ¥332,00 | ¥322,00 | 22,50K |
| 2026-07-07 | ¥332,00 | -0,30 % | ¥339,00 | ¥339,00 | ¥328,00 | 27,40K |
| 2026-07-06 | ¥333,00 | +1,52 % | ¥330,00 | ¥340,00 | ¥328,00 | 22,80K |
| 2026-07-03 | ¥328,00 | +1,55 % | ¥321,00 | ¥328,00 | ¥314,00 | 27,30K |
| 2026-07-02 | ¥323,00 | +4,87 % | ¥307,00 | ¥323,00 | ¥307,00 | 39,70K |
| 2026-07-01 | ¥308,00 | -0,96 % | ¥315,00 | ¥315,00 | ¥305,00 | 22,90K |
| 2026-06-30 | ¥311,00 | +1,30 % | ¥308,00 | ¥313,00 | ¥307,00 | 20,80K |
| 2026-06-29 | ¥307,00 | -2,85 % | ¥316,00 | ¥321,00 | ¥304,00 | 51,70K |
| 2026-06-26 | ¥316,00 | -4,24 % | ¥324,00 | ¥329,00 | ¥306,00 | 77,10K |
| 2026-06-25 | ¥330,00 | +1,54 % | ¥326,00 | ¥333,00 | ¥320,00 | 29,00K |
| 2026-06-24 | ¥325,00 | -1,52 % | ¥326,00 | ¥332,00 | ¥325,00 | 25,50K |
| 2026-06-23 | ¥330,00 | -2,08 % | ¥338,00 | ¥338,00 | ¥326,00 | 27,80K |
| 2026-06-22 | ¥337,00 | +1,81 % | ¥327,00 | ¥342,00 | ¥327,00 | 25,70K |
| 2026-06-19 | ¥331,00 | -2,07 % | ¥336,00 | ¥338,00 | ¥326,00 | 45,80K |
| 2026-06-18 | ¥338,00 | 0,00 % | ¥336,00 | ¥351,00 | ¥330,00 | 69,30K |
| 2026-06-17 | ¥338,00 | -2,03 % | ¥343,00 | ¥346,00 | ¥337,00 | 48,20K |
| 2026-06-16 | ¥345,00 | -2,27 % | ¥350,00 | ¥352,00 | ¥345,00 | 27,70K |
| 2026-06-15 | ¥353,00 | -1,67 % | ¥359,00 | ¥359,00 | ¥347,00 | 46,90K |
| 2026-06-12 | ¥359,00 | +0,28 % | ¥360,00 | ¥367,00 | ¥351,00 | 21,70K |
| 2026-06-11 | ¥358,00 | -1,92 % | ¥361,00 | ¥377,00 | ¥357,00 | 41,60K |
| 2026-06-10 | ¥365,00 | +1,39 % | ¥366,00 | ¥366,00 | ¥348,00 | 66,30K |
| 2026-06-09 | ¥360,00 | -0,28 % | ¥363,00 | ¥371,00 | ¥358,00 | 52,70K |
| 2026-06-08 | ¥361,00 | -5,74 % | ¥372,00 | ¥376,00 | ¥357,00 | 55,80K |
| 2026-06-05 | ¥383,00 | +2,13 % | ¥374,00 | ¥386,00 | ¥374,00 | 35,60K |
| 2026-06-04 | ¥375,00 | -2,34 % | ¥380,00 | ¥385,00 | ¥375,00 | 41,00K |
| 2026-06-03 | ¥384,00 | +1,59 % | ¥386,00 | ¥389,00 | ¥366,00 | 61,00K |
| 2026-06-02 | ¥378,00 | +1,07 % | ¥375,00 | ¥379,00 | ¥370,00 | 49,40K |
| 2026-06-01 | ¥374,00 | -1,06 % | ¥377,00 | ¥379,00 | ¥365,00 | 66,90K |
| 2026-05-29 | ¥378,00 | -2,33 % | ¥387,00 | ¥393,00 | ¥375,00 | 91,30K |
| 2026-05-28 | ¥387,00 | +5,16 % | ¥375,00 | ¥410,00 | ¥368,00 | 256,40K |
| 2026-05-27 | ¥368,00 | -3,41 % | ¥375,00 | ¥375,00 | ¥361,00 | 107,00K |
| 2026-05-26 | ¥381,00 | -7,75 % | ¥413,00 | ¥413,00 | ¥374,00 | 144,50K |
| 2026-05-25 | ¥413,00 | -1,20 % | ¥426,00 | ¥428,00 | ¥404,00 | 75,70K |
| 2026-05-22 | ¥418,00 | +3,98 % | ¥402,00 | ¥424,00 | ¥396,00 | 202,70K |