Arbeit-Times Co., Ltd. 2341
TSE · Japan · Kommerzielle Dienstleistungen
¥180,000,00 (0,00 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥178,00 | -1,11 % | ¥182,00 | ¥182,00 | ¥178,00 | 25,60K |
| 2026-10-01 | ¥180,00 | +0,56 % | ¥179,00 | ¥180,00 | ¥178,00 | 20,00K |
| 2026-09-30 | ¥179,00 | +1,70 % | ¥176,00 | ¥179,00 | ¥175,00 | 32,10K |
| 2026-09-29 | ¥176,00 | +1,15 % | ¥174,00 | ¥176,00 | ¥173,00 | 43,20K |
| 2026-09-28 | ¥174,00 | +0,58 % | ¥173,00 | ¥174,00 | ¥171,00 | 42,10K |
| 2026-09-25 | ¥173,00 | +1,76 % | ¥172,00 | ¥173,00 | ¥172,00 | 12,20K |
| 2026-09-24 | ¥170,00 | -1,73 % | ¥173,00 | ¥173,00 | ¥167,00 | 50,90K |
| 2026-09-18 | ¥173,00 | +1,17 % | ¥172,00 | ¥173,00 | ¥171,00 | 17,50K |
| 2026-09-17 | ¥171,00 | -0,58 % | ¥172,00 | ¥173,00 | ¥170,00 | 15,50K |
| 2026-09-16 | ¥172,00 | 0,00 % | ¥172,00 | ¥172,00 | ¥171,00 | 13,90K |
| 2026-09-15 | ¥172,00 | 0,00 % | ¥172,00 | ¥173,00 | ¥172,00 | 13,40K |
| 2026-09-14 | ¥172,00 | 0,00 % | ¥172,00 | ¥172,00 | ¥171,00 | 6,30K |
| 2026-09-11 | ¥172,00 | 0,00 % | ¥172,00 | ¥172,00 | ¥171,00 | 5,20K |
| 2026-09-10 | ¥172,00 | +1,18 % | ¥170,00 | ¥173,00 | ¥169,00 | 17,50K |
| 2026-09-09 | ¥170,00 | -0,58 % | ¥171,00 | ¥172,00 | ¥170,00 | 11,70K |
| 2026-09-08 | ¥171,00 | -1,16 % | ¥173,00 | ¥174,00 | ¥170,00 | 31,40K |
| 2026-09-07 | ¥173,00 | +0,58 % | ¥173,00 | ¥174,00 | ¥173,00 | 10,40K |
| 2026-09-04 | ¥172,00 | +1,18 % | ¥172,00 | ¥172,00 | ¥171,00 | 8,30K |
| 2026-09-03 | ¥170,00 | -0,58 % | ¥170,00 | ¥172,00 | ¥170,00 | 12,30K |
| 2026-09-02 | ¥171,00 | -0,58 % | ¥172,00 | ¥172,00 | ¥170,00 | 8,00K |
| 2026-09-01 | ¥172,00 | -1,15 % | ¥173,00 | ¥173,00 | ¥172,00 | 35,20K |
| 2026-08-31 | ¥174,00 | 0,00 % | ¥174,00 | ¥174,00 | ¥172,00 | 12,50K |
| 2026-08-28 | ¥174,00 | +1,16 % | ¥172,00 | ¥176,00 | ¥172,00 | 53,90K |
| 2026-08-27 | ¥172,00 | -0,58 % | ¥173,00 | ¥174,00 | ¥172,00 | 20,20K |
| 2026-08-26 | ¥173,00 | 0,00 % | ¥173,00 | ¥173,00 | ¥172,00 | 35,30K |
| 2026-08-25 | ¥173,00 | +1,17 % | ¥173,00 | ¥173,00 | ¥171,00 | 27,40K |
| 2026-08-24 | ¥171,00 | -0,58 % | ¥172,00 | ¥174,00 | ¥171,00 | 16,30K |
| 2026-08-21 | ¥172,00 | +0,58 % | ¥171,00 | ¥172,00 | ¥170,00 | 16,50K |
| 2026-08-20 | ¥171,00 | +1,18 % | ¥169,00 | ¥172,00 | ¥169,00 | 42,20K |
| 2026-08-19 | ¥169,00 | -0,59 % | ¥170,00 | ¥170,00 | ¥168,00 | 15,30K |
| 2026-08-18 | ¥170,00 | +0,59 % | ¥169,00 | ¥170,00 | ¥167,00 | 30,40K |
| 2026-08-17 | ¥169,00 | +1,81 % | ¥168,00 | ¥170,00 | ¥166,00 | 49,70K |
| 2026-08-14 | ¥166,00 | +0,61 % | ¥165,00 | ¥167,00 | ¥165,00 | 13,90K |
| 2026-08-13 | ¥165,00 | 0,00 % | ¥165,00 | ¥166,00 | ¥164,00 | 11,70K |
| 2026-08-12 | ¥165,00 | 0,00 % | ¥166,00 | ¥166,00 | ¥163,00 | 21,40K |
| 2026-08-10 | ¥165,00 | +0,61 % | ¥163,00 | ¥166,00 | ¥163,00 | 19,10K |
| 2026-08-07 | ¥164,00 | 0,00 % | ¥163,00 | ¥164,00 | ¥162,00 | 15,80K |
| 2026-08-06 | ¥164,00 | 0,00 % | ¥164,00 | ¥164,00 | ¥163,00 | 12,50K |
| 2026-08-05 | ¥164,00 | +1,86 % | ¥162,00 | ¥165,00 | ¥162,00 | 32,90K |
| 2026-08-04 | ¥161,00 | 0,00 % | ¥163,00 | ¥163,00 | ¥161,00 | 14,20K |
| 2026-08-03 | ¥161,00 | -0,62 % | ¥162,00 | ¥163,00 | ¥161,00 | 15,80K |
| 2026-07-31 | ¥162,00 | -0,61 % | ¥162,00 | ¥163,00 | ¥161,00 | 24,60K |
| 2026-07-30 | ¥163,00 | -0,61 % | ¥163,00 | ¥164,00 | ¥161,00 | 29,90K |
| 2026-07-29 | ¥164,00 | -1,80 % | ¥166,00 | ¥167,00 | ¥164,00 | 32,20K |
| 2026-07-28 | ¥167,00 | -0,60 % | ¥168,00 | ¥168,00 | ¥167,00 | 9,10K |
| 2026-07-27 | ¥168,00 | 0,00 % | ¥166,00 | ¥168,00 | ¥166,00 | 56,10K |
| 2026-07-24 | ¥168,00 | 0,00 % | ¥169,00 | ¥169,00 | ¥168,00 | 7,00K |
| 2026-07-23 | ¥168,00 | 0,00 % | ¥168,00 | ¥168,00 | ¥167,00 | 24,40K |
| 2026-07-22 | ¥168,00 | 0,00 % | ¥168,00 | ¥170,00 | ¥168,00 | 27,50K |
| 2026-07-21 | ¥168,00 | 0,00 % | ¥169,00 | ¥171,00 | ¥167,00 | 26,70K |
| 2026-07-17 | ¥168,00 | -1,75 % | ¥171,00 | ¥171,00 | ¥168,00 | 27,90K |
| 2026-07-16 | ¥171,00 | +1,18 % | ¥170,00 | ¥173,00 | ¥169,00 | 26,40K |
| 2026-07-15 | ¥169,00 | -0,59 % | ¥170,00 | ¥171,00 | ¥168,00 | 34,00K |
| 2026-07-14 | ¥170,00 | -1,16 % | ¥170,00 | ¥170,00 | ¥169,00 | 36,90K |
| 2026-07-13 | ¥172,00 | -2,27 % | ¥177,00 | ¥177,00 | ¥168,00 | 158,20K |
| 2026-07-10 | ¥176,00 | -5,88 % | ¥190,00 | ¥198,00 | ¥173,00 | 595,10K |
| 2026-07-09 | ¥187,00 | +8,09 % | ¥174,00 | ¥187,00 | ¥174,00 | 202,20K |
| 2026-07-08 | ¥173,00 | -1,70 % | ¥174,00 | ¥176,00 | ¥171,00 | 58,60K |
| 2026-07-07 | ¥176,00 | +1,73 % | ¥173,00 | ¥176,00 | ¥171,00 | 34,50K |
| 2026-07-06 | ¥173,00 | +1,76 % | ¥170,00 | ¥174,00 | ¥170,00 | 36,60K |
| 2026-07-03 | ¥170,00 | +1,80 % | ¥167,00 | ¥171,00 | ¥167,00 | 26,70K |
| 2026-07-02 | ¥167,00 | +1,83 % | ¥164,00 | ¥167,00 | ¥163,00 | 22,90K |
| 2026-07-01 | ¥164,00 | +1,23 % | ¥162,00 | ¥165,00 | ¥162,00 | 20,70K |
| 2026-06-30 | ¥162,00 | +0,62 % | ¥161,00 | ¥162,00 | ¥160,00 | 10,00K |
| 2026-06-29 | ¥161,00 | +1,26 % | ¥158,00 | ¥161,00 | ¥158,00 | 10,70K |
| 2026-06-26 | ¥159,00 | -0,63 % | ¥158,00 | ¥160,00 | ¥158,00 | 11,80K |
| 2026-06-25 | ¥160,00 | +1,27 % | ¥163,00 | ¥163,00 | ¥159,00 | 27,70K |
| 2026-06-24 | ¥158,00 | -0,63 % | ¥158,00 | ¥158,00 | ¥156,00 | 5,40K |
| 2026-06-23 | ¥159,00 | -1,24 % | ¥160,00 | ¥161,00 | ¥155,00 | 18,50K |
| 2026-06-22 | ¥161,00 | -0,62 % | ¥161,00 | ¥162,00 | ¥160,00 | 10,40K |
| 2026-06-19 | ¥162,00 | -1,22 % | ¥162,00 | ¥163,00 | ¥161,00 | 9,50K |
| 2026-06-18 | ¥164,00 | +1,23 % | ¥162,00 | ¥164,00 | ¥161,00 | 10,60K |
| 2026-06-17 | ¥162,00 | 0,00 % | ¥159,00 | ¥163,00 | ¥159,00 | 15,50K |
| 2026-06-16 | ¥162,00 | +2,53 % | ¥157,00 | ¥162,00 | ¥157,00 | 15,20K |
| 2026-06-15 | ¥158,00 | +1,28 % | ¥155,00 | ¥158,00 | ¥155,00 | 14,90K |
| 2026-06-12 | ¥156,00 | +0,65 % | ¥155,00 | ¥156,00 | ¥154,00 | 12,10K |
| 2026-06-11 | ¥155,00 | -0,64 % | ¥156,00 | ¥156,00 | ¥153,00 | 10,90K |
| 2026-06-10 | ¥156,00 | +0,65 % | ¥154,00 | ¥156,00 | ¥153,00 | 8,50K |
| 2026-06-09 | ¥155,00 | +2,65 % | ¥151,00 | ¥155,00 | ¥151,00 | 15,00K |
| 2026-06-08 | ¥151,00 | -3,21 % | ¥153,00 | ¥155,00 | ¥151,00 | 47,10K |
| 2026-06-05 | ¥156,00 | -0,64 % | ¥155,00 | ¥156,00 | ¥155,00 | 10,60K |
| 2026-06-04 | ¥157,00 | 0,00 % | ¥157,00 | ¥157,00 | ¥154,00 | 6,80K |
| 2026-06-03 | ¥157,00 | 0,00 % | ¥155,00 | ¥158,00 | ¥154,00 | 22,20K |
| 2026-06-02 | ¥157,00 | -3,09 % | ¥164,00 | ¥164,00 | ¥153,00 | 95,60K |
| 2026-06-01 | ¥162,00 | -2,41 % | ¥168,00 | ¥168,00 | ¥160,00 | 33,60K |
| 2026-05-29 | ¥166,00 | +0,61 % | ¥166,00 | ¥168,00 | ¥165,00 | 26,10K |
| 2026-05-28 | ¥165,00 | +2,48 % | ¥161,00 | ¥166,00 | ¥161,00 | 20,30K |
| 2026-05-27 | ¥161,00 | -0,62 % | ¥161,00 | ¥161,00 | ¥159,00 | 30,30K |
| 2026-05-26 | ¥162,00 | -0,61 % | ¥161,00 | ¥163,00 | ¥161,00 | 41,40K |
| 2026-05-25 | ¥163,00 | -2,40 % | ¥167,00 | ¥167,00 | ¥162,00 | 48,00K |