All About, Inc. 2454
TSE · Japan · Technologiedienstleistungen
¥330,00+1,00 (+0,30 %)
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 | +0,30 % | ¥329,00 | ¥333,00 | ¥328,00 | 6,50K |
| 2026-10-01 | ¥329,00 | -2,08 % | ¥334,00 | ¥334,00 | ¥328,00 | 12,00K |
| 2026-09-30 | ¥336,00 | -0,59 % | ¥335,00 | ¥339,00 | ¥330,00 | 7,40K |
| 2026-09-29 | ¥338,00 | -2,59 % | ¥332,00 | ¥341,00 | ¥328,00 | 48,90K |
| 2026-09-28 | ¥347,00 | +0,87 % | ¥350,00 | ¥350,00 | ¥345,00 | 37,20K |
| 2026-09-25 | ¥344,00 | +0,29 % | ¥345,00 | ¥345,00 | ¥341,00 | 23,50K |
| 2026-09-24 | ¥343,00 | -1,44 % | ¥345,00 | ¥350,00 | ¥343,00 | 29,30K |
| 2026-09-18 | ¥348,00 | -0,85 % | ¥350,00 | ¥351,00 | ¥347,00 | 5,40K |
| 2026-09-17 | ¥351,00 | 0,00 % | ¥351,00 | ¥354,00 | ¥347,00 | 18,80K |
| 2026-09-16 | ¥351,00 | 0,00 % | ¥349,00 | ¥352,00 | ¥347,00 | 8,40K |
| 2026-09-15 | ¥351,00 | -0,85 % | ¥351,00 | ¥352,00 | ¥350,00 | 5,60K |
| 2026-09-14 | ¥354,00 | +0,85 % | ¥352,00 | ¥354,00 | ¥351,00 | 4,20K |
| 2026-09-11 | ¥351,00 | 0,00 % | ¥354,00 | ¥355,00 | ¥350,00 | 9,20K |
| 2026-09-10 | ¥351,00 | -0,28 % | ¥354,00 | ¥354,00 | ¥351,00 | 2,90K |
| 2026-09-09 | ¥352,00 | -0,28 % | ¥353,00 | ¥356,00 | ¥350,00 | 9,50K |
| 2026-09-08 | ¥353,00 | -0,28 % | ¥353,00 | ¥355,00 | ¥352,00 | 5,10K |
| 2026-09-07 | ¥354,00 | +0,28 % | ¥355,00 | ¥355,00 | ¥352,00 | 4,10K |
| 2026-09-04 | ¥353,00 | 0,00 % | ¥355,00 | ¥355,00 | ¥353,00 | 5,10K |
| 2026-09-03 | ¥353,00 | -0,56 % | ¥354,00 | ¥355,00 | ¥353,00 | 4,70K |
| 2026-09-02 | ¥355,00 | +0,28 % | ¥355,00 | ¥355,00 | ¥347,00 | 6,70K |
| 2026-09-01 | ¥354,00 | -0,84 % | ¥356,00 | ¥359,00 | ¥347,00 | 11,10K |
| 2026-08-31 | ¥357,00 | +0,85 % | ¥354,00 | ¥357,00 | ¥353,00 | 7,10K |
| 2026-08-28 | ¥354,00 | +1,43 % | ¥350,00 | ¥356,00 | ¥350,00 | 15,10K |
| 2026-08-27 | ¥349,00 | 0,00 % | ¥348,00 | ¥350,00 | ¥347,00 | 3,80K |
| 2026-08-26 | ¥349,00 | 0,00 % | ¥349,00 | ¥350,00 | ¥347,00 | 3,10K |
| 2026-08-25 | ¥349,00 | +0,87 % | ¥346,00 | ¥349,00 | ¥346,00 | 3,50K |
| 2026-08-24 | ¥346,00 | +0,29 % | ¥343,00 | ¥346,00 | ¥341,00 | 6,00K |
| 2026-08-21 | ¥345,00 | +1,17 % | ¥343,00 | ¥345,00 | ¥343,00 | 3,00K |
| 2026-08-20 | ¥341,00 | -0,58 % | ¥343,00 | ¥344,00 | ¥340,00 | 5,10K |
| 2026-08-19 | ¥343,00 | +0,59 % | ¥341,00 | ¥344,00 | ¥341,00 | 8,60K |
| 2026-08-18 | ¥341,00 | +0,59 % | ¥339,00 | ¥344,00 | ¥339,00 | 6,30K |
| 2026-08-17 | ¥339,00 | -1,17 % | ¥342,00 | ¥345,00 | ¥339,00 | 11,80K |
| 2026-08-14 | ¥343,00 | 0,00 % | ¥343,00 | ¥347,00 | ¥342,00 | 6,60K |
| 2026-08-13 | ¥343,00 | -0,58 % | ¥346,00 | ¥350,00 | ¥343,00 | 11,70K |
| 2026-08-12 | ¥345,00 | 0,00 % | ¥345,00 | ¥347,00 | ¥345,00 | 3,80K |
| 2026-08-10 | ¥345,00 | +0,58 % | ¥345,00 | ¥347,00 | ¥345,00 | 5,00K |
| 2026-08-07 | ¥343,00 | 0,00 % | ¥341,00 | ¥346,00 | ¥341,00 | 13,50K |
| 2026-08-06 | ¥343,00 | -0,58 % | ¥345,00 | ¥345,00 | ¥343,00 | 300 |
| 2026-08-05 | ¥345,00 | -0,58 % | ¥343,00 | ¥349,00 | ¥343,00 | 6,50K |
| 2026-08-04 | ¥347,00 | -0,86 % | ¥342,00 | ¥349,00 | ¥341,00 | 6,30K |
| 2026-08-03 | ¥350,00 | +0,86 % | ¥347,00 | ¥350,00 | ¥345,00 | 7,20K |
| 2026-07-31 | ¥347,00 | -0,29 % | ¥350,00 | ¥350,00 | ¥345,00 | 4,50K |
| 2026-07-30 | ¥348,00 | +0,87 % | ¥346,00 | ¥348,00 | ¥345,00 | 4,50K |
| 2026-07-29 | ¥345,00 | -0,29 % | ¥345,00 | ¥346,00 | ¥344,00 | 2,90K |
| 2026-07-28 | ¥346,00 | 0,00 % | ¥345,00 | ¥346,00 | ¥344,00 | 15,90K |
| 2026-07-27 | ¥346,00 | +0,29 % | ¥345,00 | ¥346,00 | ¥345,00 | 6,70K |
| 2026-07-24 | ¥345,00 | +0,58 % | ¥344,00 | ¥345,00 | ¥341,00 | 7,10K |
| 2026-07-23 | ¥343,00 | 0,00 % | ¥346,00 | ¥346,00 | ¥341,00 | 6,00K |
| 2026-07-22 | ¥343,00 | -0,29 % | ¥346,00 | ¥347,00 | ¥341,00 | 10,30K |
| 2026-07-21 | ¥344,00 | +1,47 % | ¥339,00 | ¥347,00 | ¥339,00 | 3,50K |
| 2026-07-17 | ¥339,00 | +0,59 % | ¥337,00 | ¥340,00 | ¥335,00 | 3,90K |
| 2026-07-16 | ¥337,00 | 0,00 % | ¥340,00 | ¥341,00 | ¥335,00 | 10,60K |
| 2026-07-15 | ¥337,00 | +0,90 % | ¥336,00 | ¥340,00 | ¥332,00 | 8,80K |
| 2026-07-14 | ¥334,00 | 0,00 % | ¥334,00 | ¥335,00 | ¥333,00 | 7,40K |
| 2026-07-13 | ¥334,00 | +0,30 % | ¥332,00 | ¥335,00 | ¥331,00 | 5,00K |
| 2026-07-10 | ¥333,00 | 0,00 % | ¥333,00 | ¥333,00 | ¥329,00 | 13,20K |
| 2026-07-09 | ¥333,00 | +0,30 % | ¥332,00 | ¥335,00 | ¥330,00 | 15,30K |
| 2026-07-08 | ¥332,00 | +0,91 % | ¥331,00 | ¥332,00 | ¥329,00 | 2,70K |
| 2026-07-07 | ¥329,00 | -0,90 % | ¥330,00 | ¥332,00 | ¥327,00 | 9,90K |
| 2026-07-06 | ¥332,00 | +0,30 % | ¥331,00 | ¥336,00 | ¥330,00 | 21,20K |
| 2026-07-03 | ¥331,00 | -0,60 % | ¥332,00 | ¥339,00 | ¥331,00 | 5,90K |
| 2026-07-02 | ¥333,00 | +0,30 % | ¥339,00 | ¥339,00 | ¥332,00 | 9,10K |
| 2026-07-01 | ¥332,00 | -0,90 % | ¥332,00 | ¥336,00 | ¥330,00 | 15,40K |
| 2026-06-30 | ¥335,00 | 0,00 % | ¥333,00 | ¥339,00 | ¥333,00 | 5,10K |
| 2026-06-29 | ¥335,00 | -0,89 % | ¥338,00 | ¥338,00 | ¥331,00 | 20,80K |
| 2026-06-26 | ¥338,00 | +0,30 % | ¥337,00 | ¥341,00 | ¥337,00 | 7,30K |
| 2026-06-25 | ¥337,00 | -0,59 % | ¥341,00 | ¥341,00 | ¥336,00 | 10,40K |
| 2026-06-24 | ¥339,00 | -0,29 % | ¥340,00 | ¥341,00 | ¥339,00 | 2,40K |
| 2026-06-23 | ¥340,00 | -0,29 % | ¥341,00 | ¥341,00 | ¥340,00 | 3,90K |
| 2026-06-22 | ¥341,00 | +0,29 % | ¥341,00 | ¥342,00 | ¥340,00 | 3,20K |
| 2026-06-19 | ¥340,00 | -1,16 % | ¥343,00 | ¥347,00 | ¥340,00 | 16,50K |
| 2026-06-18 | ¥344,00 | -0,29 % | ¥344,00 | ¥347,00 | ¥343,00 | 7,20K |
| 2026-06-17 | ¥345,00 | +0,58 % | ¥344,00 | ¥347,00 | ¥343,00 | 7,20K |
| 2026-06-16 | ¥343,00 | -0,58 % | ¥346,00 | ¥346,00 | ¥341,00 | 5,90K |
| 2026-06-15 | ¥345,00 | +1,17 % | ¥347,00 | ¥347,00 | ¥341,00 | 9,30K |
| 2026-06-12 | ¥341,00 | -1,16 % | ¥351,00 | ¥351,00 | ¥341,00 | 19,70K |
| 2026-06-11 | ¥345,00 | -0,86 % | ¥347,00 | ¥349,00 | ¥344,00 | 5,80K |
| 2026-06-10 | ¥348,00 | -1,14 % | ¥352,00 | ¥353,00 | ¥348,00 | 7,00K |
| 2026-06-09 | ¥352,00 | -0,28 % | ¥353,00 | ¥354,00 | ¥351,00 | 9,20K |
| 2026-06-08 | ¥353,00 | -0,56 % | ¥355,00 | ¥355,00 | ¥353,00 | 12,70K |
| 2026-06-05 | ¥355,00 | -0,28 % | ¥356,00 | ¥358,00 | ¥355,00 | 1,30K |
| 2026-06-04 | ¥356,00 | 0,00 % | ¥357,00 | ¥363,00 | ¥356,00 | 2,70K |
| 2026-06-03 | ¥356,00 | -0,84 % | ¥357,00 | ¥361,00 | ¥356,00 | 2,20K |
| 2026-06-02 | ¥359,00 | -0,55 % | ¥355,00 | ¥362,00 | ¥355,00 | 7,40K |
| 2026-06-01 | ¥361,00 | +0,28 % | ¥356,00 | ¥361,00 | ¥353,00 | 7,90K |
| 2026-05-29 | ¥360,00 | +1,12 % | ¥360,00 | ¥360,00 | ¥355,00 | 7,50K |
| 2026-05-28 | ¥356,00 | -0,84 % | ¥358,00 | ¥358,00 | ¥356,00 | 7,00K |
| 2026-05-27 | ¥359,00 | -0,28 % | ¥360,00 | ¥364,00 | ¥359,00 | 5,30K |
| 2026-05-26 | ¥360,00 | +1,12 % | ¥362,00 | ¥365,00 | ¥358,00 | 7,20K |
| 2026-05-25 | ¥356,00 | -1,39 % | ¥362,00 | ¥364,00 | ¥356,00 | 12,70K |