Asukanet Company, Limited 2438
TSE · Japan · Verbraucherdienstleistungen
¥341,00-7,00 (-2,01 %)
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 | ¥341,00 | -2,01 % | ¥348,00 | ¥348,00 | ¥341,00 | 13,90K |
| 2026-10-01 | ¥348,00 | -0,29 % | ¥347,00 | ¥348,00 | ¥342,00 | 18,50K |
| 2026-09-30 | ¥349,00 | +2,05 % | ¥342,00 | ¥349,00 | ¥342,00 | 36,50K |
| 2026-09-29 | ¥342,00 | -0,58 % | ¥342,00 | ¥344,00 | ¥338,00 |
| 30,80K |
| 2026-09-28 | ¥344,00 | -1,15 % | ¥351,00 | ¥351,00 | ¥340,00 | 37,90K |
| 2026-09-25 | ¥348,00 | +0,29 % | ¥351,00 | ¥353,00 | ¥346,00 | 20,80K |
| 2026-09-24 | ¥347,00 | +1,76 % | ¥341,00 | ¥350,00 | ¥341,00 | 50,20K |
| 2026-09-18 | ¥341,00 | -0,87 % | ¥345,00 | ¥345,00 | ¥341,00 | 12,90K |
| 2026-09-17 | ¥344,00 | +1,47 % | ¥344,00 | ¥345,00 | ¥341,00 | 25,00K |
| 2026-09-16 | ¥339,00 | -0,59 % | ¥343,00 | ¥344,00 | ¥337,00 | 31,00K |
| 2026-09-15 | ¥341,00 | +0,59 % | ¥341,00 | ¥344,00 | ¥339,00 | 38,50K |
| 2026-09-14 | ¥339,00 | +3,04 % | ¥330,00 | ¥339,00 | ¥330,00 | 29,20K |
| 2026-09-11 | ¥329,00 | -1,20 % | ¥328,00 | ¥329,00 | ¥325,00 | 73,40K |
| 2026-09-10 | ¥333,00 | +1,22 % | ¥330,00 | ¥333,00 | ¥328,00 | 61,00K |
| 2026-09-09 | ¥329,00 | -6,00 % | ¥328,00 | ¥339,00 | ¥323,00 | 204,40K |
| 2026-09-08 | ¥350,00 | -2,78 % | ¥360,00 | ¥361,00 | ¥350,00 | 106,30K |
| 2026-09-07 | ¥360,00 | -1,10 % | ¥364,00 | ¥365,00 | ¥350,00 | 79,20K |
| 2026-09-04 | ¥364,00 | -0,55 % | ¥365,00 | ¥368,00 | ¥364,00 | 28,90K |
| 2026-09-03 | ¥366,00 | +0,27 % | ¥370,00 | ¥370,00 | ¥365,00 | 52,90K |
| 2026-09-02 | ¥365,00 | -0,82 % | ¥367,00 | ¥371,00 | ¥365,00 | 40,10K |
| 2026-09-01 | ¥368,00 | -0,27 % | ¥368,00 | ¥370,00 | ¥360,00 | 71,00K |
| 2026-08-31 | ¥369,00 | +2,50 % | ¥358,00 | ¥369,00 | ¥355,00 | 62,30K |
| 2026-08-28 | ¥360,00 | +1,12 % | ¥358,00 | ¥360,00 | ¥355,00 | 32,70K |
| 2026-08-27 | ¥356,00 | +1,14 % | ¥352,00 | ¥356,00 | ¥348,00 | 17,90K |
| 2026-08-26 | ¥352,00 | +1,44 % | ¥346,00 | ¥353,00 | ¥346,00 | 54,70K |
| 2026-08-25 | ¥347,00 | -3,07 % | ¥356,00 | ¥359,00 | ¥347,00 | 98,90K |
| 2026-08-24 | ¥358,00 | +1,70 % | ¥351,00 | ¥359,00 | ¥351,00 | 38,60K |
| 2026-08-21 | ¥352,00 | +0,28 % | ¥350,00 | ¥352,00 | ¥346,00 | 9,10K |
| 2026-08-20 | ¥351,00 | +2,63 % | ¥343,00 | ¥353,00 | ¥341,00 | 21,40K |
| 2026-08-19 | ¥342,00 | -1,44 % | ¥347,00 | ¥347,00 | ¥337,00 | 61,20K |
| 2026-08-18 | ¥347,00 | -0,29 % | ¥350,00 | ¥350,00 | ¥346,00 | 18,90K |
| 2026-08-17 | ¥348,00 | +0,58 % | ¥347,00 | ¥350,00 | ¥346,00 | 20,80K |
| 2026-08-14 | ¥346,00 | +1,76 % | ¥338,00 | ¥347,00 | ¥338,00 | 17,60K |
| 2026-08-13 | ¥340,00 | -1,16 % | ¥342,00 | ¥345,00 | ¥340,00 | 44,50K |
| 2026-08-12 | ¥344,00 | +1,47 % | ¥338,00 | ¥344,00 | ¥336,00 | 17,40K |
| 2026-08-10 | ¥339,00 | +1,50 % | ¥334,00 | ¥339,00 | ¥334,00 | 20,90K |
| 2026-08-07 | ¥334,00 | -0,89 % | ¥336,00 | ¥338,00 | ¥330,00 | 46,80K |
| 2026-08-06 | ¥337,00 | -0,88 % | ¥340,00 | ¥340,00 | ¥334,00 | 15,90K |
| 2026-08-05 | ¥340,00 | +2,41 % | ¥333,00 | ¥340,00 | ¥333,00 | 28,30K |
| 2026-08-04 | ¥332,00 | +0,61 % | ¥332,00 | ¥334,00 | ¥331,00 | 13,40K |
| 2026-08-03 | ¥330,00 | -0,90 % | ¥335,00 | ¥335,00 | ¥328,00 | 25,40K |
| 2026-07-31 | ¥333,00 | +2,15 % | ¥329,00 | ¥334,00 | ¥328,00 | 23,90K |
| 2026-07-30 | ¥326,00 | 0,00 % | ¥324,00 | ¥331,00 | ¥324,00 | 29,50K |
| 2026-07-29 | ¥326,00 | -0,31 % | ¥329,00 | ¥332,00 | ¥325,00 | 38,70K |
| 2026-07-28 | ¥327,00 | -2,97 % | ¥334,00 | ¥334,00 | ¥326,00 | 77,50K |
| 2026-07-27 | ¥337,00 | +2,12 % | ¥330,00 | ¥338,00 | ¥330,00 | 52,80K |
| 2026-07-24 | ¥330,00 | -1,20 % | ¥331,00 | ¥337,00 | ¥328,00 | 70,20K |
| 2026-07-23 | ¥334,00 | +0,91 % | ¥333,00 | ¥336,00 | ¥331,00 | 45,50K |
| 2026-07-22 | ¥331,00 | -0,60 % | ¥335,00 | ¥335,00 | ¥331,00 | 67,90K |
| 2026-07-21 | ¥333,00 | -2,63 % | ¥341,00 | ¥343,00 | ¥329,00 | 155,30K |
| 2026-07-17 | ¥342,00 | -3,39 % | ¥351,00 | ¥354,00 | ¥334,00 | 231,70K |
| 2026-07-16 | ¥354,00 | -1,94 % | ¥358,00 | ¥363,00 | ¥352,00 | 81,10K |
| 2026-07-15 | ¥361,00 | +0,56 % | ¥360,00 | ¥365,00 | ¥355,00 | 52,40K |
| 2026-07-14 | ¥359,00 | -0,55 % | ¥366,00 | ¥370,00 | ¥359,00 | 42,10K |
| 2026-07-13 | ¥361,00 | -4,75 % | ¥377,00 | ¥381,00 | ¥359,00 | 135,30K |
| 2026-07-10 | ¥379,00 | +4,70 % | ¥361,00 | ¥380,00 | ¥360,00 | 119,60K |
| 2026-07-09 | ¥362,00 | +1,12 % | ¥356,00 | ¥364,00 | ¥354,00 | 44,70K |
| 2026-07-08 | ¥358,00 | -4,53 % | ¥371,00 | ¥372,00 | ¥356,00 | 119,70K |
| 2026-07-07 | ¥375,00 | +1,35 % | ¥366,00 | ¥384,00 | ¥366,00 | 142,50K |
| 2026-07-06 | ¥370,00 | +3,93 % | ¥360,00 | ¥393,00 | ¥356,00 | 438,20K |
| 2026-07-03 | ¥356,00 | -3,52 % | ¥361,00 | ¥369,00 | ¥351,00 | 593,30K |
| 2026-07-02 | ¥369,00 | +18,65 % | ¥309,00 | ¥391,00 | ¥309,00 | 4,38M |
| 2026-07-01 | ¥311,00 | -0,32 % | ¥312,00 | ¥313,00 | ¥309,00 | 31,70K |
| 2026-06-30 | ¥312,00 | +0,32 % | ¥314,00 | ¥314,00 | ¥306,00 | 35,30K |
| 2026-06-29 | ¥311,00 | 0,00 % | ¥317,00 | ¥319,00 | ¥309,00 | 63,60K |
| 2026-06-26 | ¥311,00 | +0,65 % | ¥310,00 | ¥315,00 | ¥309,00 | 65,30K |
| 2026-06-25 | ¥309,00 | -0,96 % | ¥317,00 | ¥317,00 | ¥308,00 | 23,10K |
| 2026-06-24 | ¥312,00 | +1,63 % | ¥308,00 | ¥315,00 | ¥308,00 | 30,40K |
| 2026-06-23 | ¥307,00 | -3,76 % | ¥316,00 | ¥316,00 | ¥307,00 | 97,00K |
| 2026-06-22 | ¥319,00 | +2,24 % | ¥310,00 | ¥320,00 | ¥310,00 | 45,60K |
| 2026-06-19 | ¥312,00 | -0,64 % | ¥315,00 | ¥315,00 | ¥309,00 | 47,10K |
| 2026-06-18 | ¥314,00 | +1,29 % | ¥310,00 | ¥314,00 | ¥308,00 | 32,20K |
| 2026-06-17 | ¥310,00 | +2,65 % | ¥302,00 | ¥315,00 | ¥302,00 | 71,90K |
| 2026-06-16 | ¥302,00 | -2,58 % | ¥313,00 | ¥313,00 | ¥302,00 | 67,20K |
| 2026-06-15 | ¥310,00 | +2,31 % | ¥305,00 | ¥315,00 | ¥304,00 | 161,70K |
| 2026-06-12 | ¥303,00 | -2,26 % | ¥316,00 | ¥316,00 | ¥302,00 | 113,90K |
| 2026-06-11 | ¥310,00 | -2,52 % | ¥313,00 | ¥317,00 | ¥303,00 | 187,80K |
| 2026-06-10 | ¥318,00 | -13,82 % | ¥345,00 | ¥350,00 | ¥318,00 | 359,00K |
| 2026-06-09 | ¥369,00 | +1,93 % | ¥360,00 | ¥372,00 | ¥360,00 | 148,90K |
| 2026-06-08 | ¥362,00 | +0,28 % | ¥354,00 | ¥362,00 | ¥351,00 | 78,70K |
| 2026-06-05 | ¥361,00 | +3,14 % | ¥352,00 | ¥364,00 | ¥351,00 | 105,80K |
| 2026-06-04 | ¥350,00 | -0,28 % | ¥347,00 | ¥353,00 | ¥345,00 | 48,40K |
| 2026-06-03 | ¥351,00 | +0,29 % | ¥351,00 | ¥354,00 | ¥348,00 | 57,00K |
| 2026-06-02 | ¥350,00 | -0,85 % | ¥348,00 | ¥354,00 | ¥344,00 | 70,50K |
| 2026-06-01 | ¥353,00 | +6,01 % | ¥336,00 | ¥354,00 | ¥330,00 | 131,30K |
| 2026-05-29 | ¥333,00 | +0,30 % | ¥339,00 | ¥343,00 | ¥332,00 | 53,00K |
| 2026-05-28 | ¥332,00 | +1,22 % | ¥332,00 | ¥337,00 | ¥323,00 | 76,50K |
| 2026-05-27 | ¥328,00 | +1,55 % | ¥324,00 | ¥342,00 | ¥324,00 | 153,10K |
| 2026-05-26 | ¥323,00 | +1,25 % | ¥318,00 | ¥333,00 | ¥316,00 | 128,20K |
| 2026-05-25 | ¥319,00 | -1,85 % | ¥324,00 | ¥326,00 | ¥315,00 | 37,70K |