AUN Consulting, Inc. 2459
TSE · Japan · Kommerzielle Dienstleistungen
¥171,00+1,00 (+0,59 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-06 | ¥171,00 | +0,59 % | ¥169,00 | ¥173,00 | ¥169,00 | 16,90K |
| 2026-10-05 | ¥170,00 | -2,86 % | ¥177,00 | ¥177,00 | ¥169,00 | 54,00K |
| 2026-10-02 | ¥175,00 | -1,69 % | ¥177,00 | ¥177,00 | ¥175,00 | 21,00K |
| 2026-10-01 | ¥178,00 | +0,56 % | ¥177,00 | ¥179,00 | ¥177,00 | 2,40K |
| 2026-09-30 | ¥177,00 | 0,00 % | ¥177,00 | ¥179,00 | ¥177,00 | 5,10K |
| 2026-09-29 | ¥177,00 | 0,00 % | ¥177,00 | ¥179,00 | ¥177,00 | 8,70K |
| 2026-09-28 | ¥177,00 | -1,12 % | ¥178,00 | ¥178,00 | ¥177,00 | 10,10K |
| 2026-09-25 | ¥179,00 | +1,70 % | ¥176,00 | ¥180,00 | ¥176,00 | 21,60K |
| 2026-09-24 | ¥176,00 | -1,68 % | ¥178,00 | ¥179,00 | ¥176,00 | 16,00K |
| 2026-09-18 | ¥179,00 | +1,13 % | ¥180,00 | ¥181,00 | ¥177,00 | 27,60K |
| 2026-09-17 | ¥177,00 | +0,57 % | ¥177,00 | ¥179,00 | ¥176,00 | 30,10K |
| 2026-09-16 | ¥176,00 | 0,00 % | ¥176,00 | ¥179,00 | ¥176,00 | 13,20K |
| 2026-09-15 | ¥176,00 | -1,12 % | ¥173,00 | ¥178,00 | ¥173,00 | 13,10K |
| 2026-09-14 | ¥178,00 | +2,30 % | ¥173,00 | ¥178,00 | ¥173,00 | 29,40K |
| 2026-09-11 | ¥174,00 | -2,79 % | ¥187,00 | ¥197,00 | ¥173,00 | 424,00K |
| 2026-09-10 | ¥179,00 | 0,00 % | ¥178,00 | ¥179,00 | ¥178,00 | 6,00K |
| 2026-09-09 | ¥179,00 | +0,56 % | ¥177,00 | ¥179,00 | ¥177,00 | 16,50K |
| 2026-09-08 | ¥178,00 | 0,00 % | ¥178,00 | ¥182,00 | ¥177,00 | 9,50K |
| 2026-09-07 | ¥178,00 | -0,56 % | ¥179,00 | ¥180,00 | ¥178,00 | 9,90K |
| 2026-09-04 | ¥179,00 | +1,13 % | ¥177,00 | ¥180,00 | ¥177,00 | 17,10K |
| 2026-09-03 | ¥177,00 | -0,56 % | ¥178,00 | ¥179,00 | ¥177,00 | 21,90K |
| 2026-09-02 | ¥178,00 | 0,00 % | ¥178,00 | ¥179,00 | ¥177,00 | 21,50K |
| 2026-09-01 | ¥178,00 | -2,20 % | ¥182,00 | ¥182,00 | ¥178,00 | 35,20K |
| 2026-08-31 | ¥182,00 | +2,82 % | ¥176,00 | ¥182,00 | ¥175,00 | 47,30K |
| 2026-08-28 | ¥177,00 | -0,56 % | ¥178,00 | ¥178,00 | ¥174,00 | 42,00K |
| 2026-08-27 | ¥178,00 | +0,56 % | ¥178,00 | ¥178,00 | ¥175,00 | 35,20K |
| 2026-08-26 | ¥177,00 | 0,00 % | ¥177,00 | ¥178,00 | ¥176,00 | 31,60K |
| 2026-08-25 | ¥177,00 | +1,72 % | ¥174,00 | ¥177,00 | ¥174,00 | 20,20K |
| 2026-08-24 | ¥174,00 | 0,00 % | ¥174,00 | ¥176,00 | ¥173,00 | 26,30K |
| 2026-08-21 | ¥174,00 | -0,57 % | ¥176,00 | ¥177,00 | ¥173,00 | 17,10K |
| 2026-08-20 | ¥175,00 | 0,00 % | ¥174,00 | ¥176,00 | ¥174,00 | 9,80K |
| 2026-08-19 | ¥175,00 | 0,00 % | ¥172,00 | ¥177,00 | ¥172,00 | 36,40K |
| 2026-08-18 | ¥175,00 | -1,69 % | ¥188,00 | ¥188,00 | ¥175,00 | 158,40K |
| 2026-08-17 | ¥178,00 | +1,71 % | ¥175,00 | ¥179,00 | ¥175,00 | 33,90K |
| 2026-08-14 | ¥175,00 | 0,00 % | ¥175,00 | ¥176,00 | ¥174,00 | 17,10K |
| 2026-08-13 | ¥175,00 | +0,57 % | ¥174,00 | ¥177,00 | ¥174,00 | 47,30K |
| 2026-08-12 | ¥174,00 | 0,00 % | ¥173,00 | ¥176,00 | ¥173,00 | 28,10K |
| 2026-08-10 | ¥174,00 | +0,58 % | ¥175,00 | ¥177,00 | ¥173,00 | 30,60K |
| 2026-08-07 | ¥173,00 | +1,17 % | ¥172,00 | ¥179,00 | ¥172,00 | 81,20K |
| 2026-08-06 | ¥171,00 | 0,00 % | ¥170,00 | ¥172,00 | ¥169,00 | 31,20K |
| 2026-08-05 | ¥171,00 | +1,18 % | ¥169,00 | ¥171,00 | ¥169,00 | 38,40K |
| 2026-08-04 | ¥169,00 | +1,20 % | ¥168,00 | ¥171,00 | ¥166,00 | 43,80K |
| 2026-08-03 | ¥167,00 | 0,00 % | ¥168,00 | ¥168,00 | ¥165,00 | 54,30K |
| 2026-07-31 | ¥167,00 | 0,00 % | ¥169,00 | ¥171,00 | ¥166,00 | 77,10K |
| 2026-07-30 | ¥167,00 | -2,91 % | ¥175,00 | ¥175,00 | ¥167,00 | 66,40K |
| 2026-07-29 | ¥172,00 | +1,78 % | ¥167,00 | ¥173,00 | ¥166,00 | 72,50K |
| 2026-07-28 | ¥169,00 | -2,87 % | ¥171,00 | ¥176,00 | ¥167,00 | 254,90K |
| 2026-07-27 | ¥174,00 | -5,95 % | ¥190,00 | ¥190,00 | ¥174,00 | 456,60K |
| 2026-07-24 | ¥185,00 | -12,32 % | ¥197,00 | ¥211,00 | ¥184,00 | 1,83M |
| 2026-07-23 | ¥211,00 | +31,06 % | ¥201,00 | ¥211,00 | ¥199,00 | 1,24M |
| 2026-07-22 | ¥161,00 | 0,00 % | ¥161,00 | ¥163,00 | ¥160,00 | 25,20K |
| 2026-07-21 | ¥161,00 | 0,00 % | ¥159,00 | ¥163,00 | ¥159,00 | 44,70K |
| 2026-07-17 | ¥161,00 | -0,62 % | ¥161,00 | ¥167,00 | ¥158,00 | 94,10K |
| 2026-07-16 | ¥162,00 | 0,00 % | ¥162,00 | ¥163,00 | ¥159,00 | 19,10K |
| 2026-07-15 | ¥162,00 | +2,53 % | ¥159,00 | ¥165,00 | ¥159,00 | 48,00K |
| 2026-07-14 | ¥158,00 | 0,00 % | ¥155,00 | ¥160,00 | ¥155,00 | 55,60K |
| 2026-07-13 | ¥158,00 | -2,47 % | ¥159,00 | ¥159,00 | ¥154,00 | 104,00K |
| 2026-07-10 | ¥162,00 | +2,53 % | ¥160,00 | ¥162,00 | ¥158,00 | 45,00K |
| 2026-07-09 | ¥158,00 | 0,00 % | ¥158,00 | ¥160,00 | ¥158,00 | 25,50K |
| 2026-07-08 | ¥158,00 | -1,86 % | ¥160,00 | ¥160,00 | ¥158,00 | 37,10K |
| 2026-07-07 | ¥161,00 | -1,23 % | ¥164,00 | ¥164,00 | ¥160,00 | 19,30K |
| 2026-07-06 | ¥163,00 | +1,24 % | ¥161,00 | ¥163,00 | ¥160,00 | 13,70K |
| 2026-07-03 | ¥161,00 | +0,63 % | ¥161,00 | ¥162,00 | ¥161,00 | 17,40K |
| 2026-07-02 | ¥160,00 | -1,23 % | ¥162,00 | ¥162,00 | ¥160,00 | 13,10K |
| 2026-07-01 | ¥162,00 | 0,00 % | ¥162,00 | ¥162,00 | ¥161,00 | 5,70K |
| 2026-06-30 | ¥162,00 | +2,53 % | ¥161,00 | ¥162,00 | ¥159,00 | 38,80K |
| 2026-06-29 | ¥158,00 | 0,00 % | ¥158,00 | ¥160,00 | ¥158,00 | 30,20K |
| 2026-06-26 | ¥158,00 | -1,86 % | ¥162,00 | ¥162,00 | ¥158,00 | 23,60K |
| 2026-06-25 | ¥161,00 | -2,42 % | ¥162,00 | ¥163,00 | ¥161,00 | 13,50K |
| 2026-06-24 | ¥165,00 | +0,61 % | ¥161,00 | ¥165,00 | ¥161,00 | 17,10K |
| 2026-06-23 | ¥164,00 | -0,61 % | ¥161,00 | ¥164,00 | ¥160,00 | 29,00K |
| 2026-06-22 | ¥165,00 | -1,79 % | ¥163,00 | ¥165,00 | ¥160,00 | 61,20K |
| 2026-06-19 | ¥168,00 | +1,20 % | ¥176,00 | ¥200,00 | ¥162,00 | 896,90K |
| 2026-06-18 | ¥166,00 | -0,60 % | ¥167,00 | ¥167,00 | ¥161,00 | 28,50K |
| 2026-06-17 | ¥167,00 | +4,38 % | ¥160,00 | ¥171,00 | ¥158,00 | 88,50K |
| 2026-06-16 | ¥160,00 | +2,56 % | ¥156,00 | ¥182,00 | ¥154,00 | 411,90K |
| 2026-06-15 | ¥156,00 | -4,29 % | ¥163,00 | ¥164,00 | ¥154,00 | 96,30K |
| 2026-06-12 | ¥163,00 | -1,21 % | ¥164,00 | ¥165,00 | ¥163,00 | 15,00K |
| 2026-06-11 | ¥165,00 | -0,60 % | ¥162,00 | ¥167,00 | ¥161,00 | 31,60K |
| 2026-06-10 | ¥166,00 | -4,60 % | ¥171,00 | ¥175,00 | ¥166,00 | 44,80K |
| 2026-06-09 | ¥174,00 | -2,79 % | ¥179,00 | ¥179,00 | ¥173,00 | 21,80K |
| 2026-06-08 | ¥179,00 | -2,72 % | ¥180,00 | ¥182,00 | ¥179,00 | 29,30K |
| 2026-06-05 | ¥184,00 | -0,54 % | ¥184,00 | ¥187,00 | ¥183,00 | 37,30K |
| 2026-06-04 | ¥185,00 | -1,60 % | ¥190,00 | ¥190,00 | ¥185,00 | 12,00K |
| 2026-06-03 | ¥188,00 | -0,53 % | ¥187,00 | ¥191,00 | ¥187,00 | 22,60K |
| 2026-06-02 | ¥189,00 | -1,56 % | ¥193,00 | ¥194,00 | ¥186,00 | 30,10K |
| 2026-06-01 | ¥192,00 | -4,00 % | ¥197,00 | ¥198,00 | ¥191,00 | 35,90K |
| 2026-05-29 | ¥200,00 | -0,50 % | ¥197,00 | ¥202,00 | ¥197,00 | 20,30K |
| 2026-05-28 | ¥201,00 | +1,01 % | ¥197,00 | ¥202,00 | ¥196,00 | 22,40K |
| 2026-05-27 | ¥199,00 | -1,00 % | ¥203,00 | ¥203,00 | ¥198,00 | 31,30K |