ASJ Inc. 2351
TSE · Japan · Technologiedienstleistungen
¥330,00-6,00 (-1,79 %)
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 | ¥330,00 | -1,79 % | ¥336,00 | ¥336,00 | ¥324,00 | 9,40K |
| 2026-10-01 | ¥336,00 | +0,60 % | ¥331,00 | ¥336,00 | ¥329,00 | 3,40K |
| 2026-09-30 | ¥334,00 | +2,45 % | ¥328,00 | ¥334,00 | ¥328,00 | 2,80K |
| 2026-09-29 | ¥326,00 | -1,51 % | ¥331,00 | ¥331,00 | ¥326,00 |
| 1,80K |
| 2026-09-28 | ¥331,00 | -1,78 % | ¥335,00 | ¥335,00 | ¥326,00 | 4,00K |
| 2026-09-25 | ¥337,00 | -0,30 % | ¥338,00 | ¥338,00 | ¥333,00 | 3,30K |
| 2026-09-24 | ¥338,00 | +2,11 % | ¥329,00 | ¥338,00 | ¥320,00 | 12,50K |
| 2026-09-18 | ¥331,00 | -1,78 % | ¥337,00 | ¥342,00 | ¥330,00 | 9,20K |
| 2026-09-17 | ¥337,00 | +0,60 % | ¥333,00 | ¥337,00 | ¥332,00 | 4,20K |
| 2026-09-16 | ¥335,00 | +0,30 % | ¥334,00 | ¥340,00 | ¥334,00 | 2,00K |
| 2026-09-15 | ¥334,00 | -0,89 % | ¥335,00 | ¥339,00 | ¥328,00 | 6,00K |
| 2026-09-14 | ¥337,00 | -2,32 % | ¥352,00 | ¥352,00 | ¥337,00 | 4,80K |
| 2026-09-11 | ¥345,00 | +4,55 % | ¥326,00 | ¥355,00 | ¥326,00 | 19,70K |
| 2026-09-10 | ¥330,00 | -0,30 % | ¥331,00 | ¥331,00 | ¥330,00 | 2,00K |
| 2026-09-09 | ¥331,00 | -2,65 % | ¥336,00 | ¥336,00 | ¥331,00 | 3,30K |
| 2026-09-08 | ¥340,00 | -2,02 % | ¥350,00 | ¥350,00 | ¥340,00 | 13,80K |
| 2026-09-07 | ¥347,00 | +3,89 % | ¥342,00 | ¥347,00 | ¥335,00 | 10,60K |
| 2026-09-04 | ¥334,00 | 0,00 % | ¥339,00 | ¥339,00 | ¥333,00 | 3,70K |
| 2026-09-03 | ¥334,00 | 0,00 % | ¥334,00 | ¥335,00 | ¥333,00 | 1,90K |
| 2026-09-02 | ¥334,00 | -1,18 % | ¥336,00 | ¥336,00 | ¥331,00 | 2,30K |
| 2026-09-01 | ¥338,00 | -0,59 % | ¥338,00 | ¥340,00 | ¥330,00 | 8,00K |
| 2026-08-31 | ¥340,00 | +3,66 % | ¥329,00 | ¥340,00 | ¥324,00 | 8,60K |
| 2026-08-28 | ¥328,00 | +0,92 % | ¥325,00 | ¥329,00 | ¥324,00 | 5,10K |
| 2026-08-27 | ¥325,00 | +0,31 % | ¥330,00 | ¥330,00 | ¥323,00 | 3,00K |
| 2026-08-26 | ¥324,00 | -0,31 % | ¥326,00 | ¥331,00 | ¥320,00 | 13,40K |
| 2026-08-25 | ¥325,00 | -1,22 % | ¥333,00 | ¥333,00 | ¥321,00 | 7,70K |
| 2026-08-24 | ¥329,00 | -0,90 % | ¥340,00 | ¥340,00 | ¥323,00 | 24,50K |
| 2026-08-21 | ¥332,00 | +4,40 % | ¥316,00 | ¥370,00 | ¥316,00 | 175,90K |
| 2026-08-20 | ¥318,00 | -0,93 % | ¥322,00 | ¥324,00 | ¥311,00 | 16,10K |
| 2026-08-19 | ¥321,00 | -2,73 % | ¥331,00 | ¥331,00 | ¥318,00 | 6,00K |
| 2026-08-18 | ¥330,00 | +0,92 % | ¥327,00 | ¥330,00 | ¥325,00 | 2,70K |
| 2026-08-17 | ¥327,00 | -2,97 % | ¥333,00 | ¥333,00 | ¥321,00 | 16,10K |
| 2026-08-14 | ¥337,00 | +5,64 % | ¥320,00 | ¥342,00 | ¥319,00 | 32,60K |
| 2026-08-13 | ¥319,00 | +2,57 % | ¥312,00 | ¥319,00 | ¥310,00 | 7,80K |
| 2026-08-12 | ¥311,00 | -0,32 % | ¥315,00 | ¥317,00 | ¥310,00 | 8,40K |
| 2026-08-10 | ¥312,00 | -0,32 % | ¥308,00 | ¥312,00 | ¥306,00 | 2,00K |
| 2026-08-07 | ¥313,00 | -1,57 % | ¥315,00 | ¥315,00 | ¥309,00 | 2,30K |
| 2026-08-06 | ¥318,00 | +0,95 % | ¥312,00 | ¥318,00 | ¥311,00 | 1,50K |
| 2026-08-05 | ¥315,00 | +0,64 % | ¥318,00 | ¥318,00 | ¥313,00 | 1,90K |
| 2026-08-04 | ¥313,00 | 0,00 % | ¥310,00 | ¥313,00 | ¥308,00 | 1,60K |
| 2026-08-03 | ¥313,00 | +0,97 % | ¥307,00 | ¥313,00 | ¥301,00 | 9,90K |
| 2026-07-31 | ¥310,00 | 0,00 % | ¥310,00 | ¥315,00 | ¥310,00 | 3,30K |
| 2026-07-30 | ¥310,00 | -1,90 % | ¥313,00 | ¥314,00 | ¥306,00 | 27,80K |
| 2026-07-29 | ¥316,00 | -1,56 % | ¥317,00 | ¥323,00 | ¥316,00 | 13,50K |
| 2026-07-28 | ¥321,00 | -3,89 % | ¥329,00 | ¥334,00 | ¥321,00 | 8,10K |
| 2026-07-27 | ¥334,00 | -1,76 % | ¥342,00 | ¥342,00 | ¥332,00 | 5,50K |
| 2026-07-24 | ¥340,00 | +0,89 % | ¥332,00 | ¥341,00 | ¥332,00 | 10,10K |
| 2026-07-23 | ¥337,00 | -4,80 % | ¥350,00 | ¥351,00 | ¥328,00 | 25,10K |
| 2026-07-22 | ¥354,00 | -0,84 % | ¥357,00 | ¥362,00 | ¥346,00 | 15,20K |
| 2026-07-21 | ¥357,00 | +3,18 % | ¥354,00 | ¥375,00 | ¥354,00 | 17,30K |
| 2026-07-17 | ¥346,00 | -2,81 % | ¥355,00 | ¥355,00 | ¥339,00 | 11,40K |
| 2026-07-16 | ¥356,00 | -0,56 % | ¥357,00 | ¥360,00 | ¥346,00 | 8,10K |
| 2026-07-15 | ¥358,00 | +0,85 % | ¥359,00 | ¥360,00 | ¥351,00 | 8,40K |
| 2026-07-14 | ¥355,00 | -1,39 % | ¥367,00 | ¥367,00 | ¥349,00 | 10,70K |
| 2026-07-13 | ¥360,00 | +6,82 % | ¥341,00 | ¥360,00 | ¥337,00 | 18,00K |
| 2026-07-10 | ¥337,00 | -1,17 % | ¥337,00 | ¥337,00 | ¥327,00 | 15,00K |
| 2026-07-09 | ¥341,00 | +2,71 % | ¥340,00 | ¥355,00 | ¥330,00 | 34,90K |
| 2026-07-08 | ¥332,00 | +2,79 % | ¥324,00 | ¥341,00 | ¥317,00 | 37,10K |
| 2026-07-07 | ¥323,00 | +0,31 % | ¥326,00 | ¥339,00 | ¥322,00 | 18,60K |
| 2026-07-06 | ¥322,00 | +0,94 % | ¥323,00 | ¥329,00 | ¥308,00 | 26,40K |
| 2026-07-03 | ¥319,00 | +1,92 % | ¥314,00 | ¥323,00 | ¥308,00 | 14,60K |
| 2026-07-02 | ¥313,00 | +3,64 % | ¥302,00 | ¥316,00 | ¥302,00 | 9,10K |
| 2026-07-01 | ¥302,00 | -0,98 % | ¥308,00 | ¥310,00 | ¥302,00 | 4,60K |
| 2026-06-30 | ¥305,00 | +0,33 % | ¥306,00 | ¥315,00 | ¥305,00 | 6,20K |
| 2026-06-29 | ¥304,00 | -1,62 % | ¥309,00 | ¥313,00 | ¥301,00 | 16,90K |
| 2026-06-26 | ¥309,00 | +1,31 % | ¥305,00 | ¥310,00 | ¥298,00 | 17,00K |
| 2026-06-25 | ¥305,00 | +0,66 % | ¥308,00 | ¥310,00 | ¥303,00 | 8,80K |
| 2026-06-24 | ¥303,00 | +0,33 % | ¥302,00 | ¥309,00 | ¥301,00 | 12,90K |
| 2026-06-23 | ¥302,00 | 0,00 % | ¥305,00 | ¥311,00 | ¥302,00 | 11,20K |
| 2026-06-22 | ¥302,00 | +1,34 % | ¥298,00 | ¥328,00 | ¥298,00 | 30,60K |
| 2026-06-19 | ¥298,00 | -6,29 % | ¥318,00 | ¥320,00 | ¥295,00 | 41,80K |
| 2026-06-18 | ¥318,00 | +1,60 % | ¥313,00 | ¥318,00 | ¥301,00 | 19,00K |
| 2026-06-17 | ¥313,00 | -0,95 % | ¥319,00 | ¥321,00 | ¥312,00 | 9,90K |
| 2026-06-16 | ¥316,00 | +0,64 % | ¥320,00 | ¥320,00 | ¥308,00 | 18,90K |
| 2026-06-15 | ¥314,00 | +0,96 % | ¥334,00 | ¥334,00 | ¥309,00 | 17,00K |
| 2026-06-12 | ¥311,00 | +2,64 % | ¥311,00 | ¥311,00 | ¥305,00 | 8,50K |
| 2026-06-11 | ¥303,00 | -0,33 % | ¥306,00 | ¥306,00 | ¥298,00 | 19,70K |
| 2026-06-10 | ¥304,00 | -1,30 % | ¥308,00 | ¥317,00 | ¥303,00 | 22,40K |
| 2026-06-09 | ¥308,00 | +1,65 % | ¥304,00 | ¥310,00 | ¥303,00 | 23,70K |
| 2026-06-08 | ¥303,00 | -3,81 % | ¥317,00 | ¥317,00 | ¥303,00 | 19,20K |
| 2026-06-05 | ¥315,00 | -0,32 % | ¥314,00 | ¥320,00 | ¥314,00 | 14,60K |
| 2026-06-04 | ¥316,00 | -1,86 % | ¥326,00 | ¥329,00 | ¥311,00 | 29,50K |
| 2026-06-03 | ¥322,00 | -5,29 % | ¥337,00 | ¥337,00 | ¥319,00 | 29,60K |
| 2026-06-02 | ¥340,00 | -8,11 % | ¥366,00 | ¥366,00 | ¥334,00 | 48,60K |
| 2026-06-01 | ¥370,00 | +10,78 % | ¥342,00 | ¥370,00 | ¥342,00 | 50,20K |
| 2026-05-29 | ¥334,00 | +1,52 % | ¥321,00 | ¥342,00 | ¥321,00 | 39,00K |
| 2026-05-28 | ¥329,00 | -0,60 % | ¥328,00 | ¥335,00 | ¥324,00 | 30,80K |
| 2026-05-27 | ¥331,00 | -4,89 % | ¥349,00 | ¥349,00 | ¥320,00 | 39,40K |
| 2026-05-26 | ¥348,00 | -2,79 % | ¥358,00 | ¥358,00 | ¥348,00 | 16,80K |
| 2026-05-25 | ¥358,00 | -3,24 % | ¥369,00 | ¥369,00 | ¥357,00 | 17,50K |