Aoba-BBT. Inc. 2464
TSE · Japan · Kommerzielle Dienstleistungen
¥372,00-1,00 (-0,27 %)
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 | ¥372,00 | -0,27 % | ¥377,00 | ¥377,00 | ¥370,00 | 9,40K |
| 2026-10-01 | ¥373,00 | +0,54 % | ¥372,00 | ¥374,00 | ¥369,00 | 3,90K |
| 2026-09-30 | ¥371,00 | -0,80 % | ¥370,00 | ¥374,00 | ¥370,00 | 1,50K |
| 2026-09-29 | ¥374,00 | -0,27 % | ¥370,00 | ¥375,00 | ¥370,00 | 5,20K |
| 2026-09-28 | ¥375,00 | -1,06 % | ¥374,00 | ¥380,00 | ¥373,00 | 10,10K |
| 2026-09-25 | ¥379,00 | +0,80 % | ¥379,00 | ¥379,00 | ¥373,00 | 12,80K |
| 2026-09-24 | ¥376,00 | +0,80 % | ¥373,00 | ¥376,00 | ¥366,00 | 14,00K |
| 2026-09-18 | ¥373,00 | -0,80 % | ¥378,00 | ¥378,00 | ¥373,00 | 4,50K |
| 2026-09-17 | ¥376,00 | +2,17 % | ¥367,00 | ¥378,00 | ¥367,00 | 21,50K |
| 2026-09-16 | ¥368,00 | +0,55 % | ¥370,00 | ¥370,00 | ¥366,00 | 2,70K |
| 2026-09-15 | ¥366,00 | -0,27 % | ¥369,00 | ¥369,00 | ¥365,00 | 1,50K |
| 2026-09-14 | ¥367,00 | +1,66 % | ¥363,00 | ¥367,00 | ¥363,00 | 1,00K |
| 2026-09-11 | ¥361,00 | -3,99 % | ¥377,00 | ¥377,00 | ¥359,00 | 19,30K |
| 2026-09-10 | ¥376,00 | +1,62 % | ¥366,00 | ¥378,00 | ¥363,00 | 9,20K |
| 2026-09-09 | ¥370,00 | 0,00 % | ¥367,00 | ¥370,00 | ¥363,00 | 7,20K |
| 2026-09-08 | ¥370,00 | -1,07 % | ¥360,00 | ¥370,00 | ¥359,00 | 20,70K |
| 2026-09-07 | ¥374,00 | -0,80 % | ¥376,00 | ¥376,00 | ¥372,00 | 4,50K |
| 2026-09-04 | ¥377,00 | +2,17 % | ¥368,00 | ¥377,00 | ¥364,00 | 10,00K |
| 2026-09-03 | ¥369,00 | -0,81 % | ¥370,00 | ¥371,00 | ¥369,00 | 5,00K |
| 2026-09-02 | ¥372,00 | -1,06 % | ¥376,00 | ¥376,00 | ¥371,00 | 7,60K |
| 2026-09-01 | ¥376,00 | -0,27 % | ¥380,00 | ¥381,00 | ¥375,00 | 12,90K |
| 2026-08-31 | ¥377,00 | -0,53 % | ¥378,00 | ¥381,00 | ¥377,00 | 18,30K |
| 2026-08-28 | ¥379,00 | +0,53 % | ¥382,00 | ¥382,00 | ¥369,00 | 14,80K |
| 2026-08-27 | ¥377,00 | +3,29 % | ¥368,00 | ¥381,00 | ¥364,00 | 39,70K |
| 2026-08-26 | ¥365,00 | +0,83 % | ¥363,00 | ¥365,00 | ¥362,00 | 3,80K |
| 2026-08-25 | ¥362,00 | +0,28 % | ¥365,00 | ¥365,00 | ¥359,00 | 13,80K |
| 2026-08-24 | ¥361,00 | -0,55 % | ¥363,00 | ¥363,00 | ¥360,00 | 4,60K |
| 2026-08-21 | ¥363,00 | +0,55 % | ¥363,00 | ¥368,00 | ¥363,00 | 13,00K |
| 2026-08-20 | ¥361,00 | +0,28 % | ¥360,00 | ¥363,00 | ¥358,00 | 12,90K |
| 2026-08-19 | ¥360,00 | +2,86 % | ¥358,00 | ¥360,00 | ¥350,00 | 58,30K |
| 2026-08-18 | ¥350,00 | +0,86 % | ¥350,00 | ¥354,00 | ¥347,00 | 18,20K |
| 2026-08-17 | ¥347,00 | -0,57 % | ¥349,00 | ¥349,00 | ¥345,00 | 3,90K |
| 2026-08-14 | ¥349,00 | +0,87 % | ¥346,00 | ¥349,00 | ¥343,00 | 5,30K |
| 2026-08-13 | ¥346,00 | +2,37 % | ¥344,00 | ¥348,00 | ¥343,00 | 11,00K |
| 2026-08-12 | ¥338,00 | -1,46 % | ¥351,00 | ¥351,00 | ¥336,00 | 31,60K |
| 2026-08-10 | ¥343,00 | +4,89 % | ¥349,00 | ¥354,00 | ¥341,00 | 65,80K |
| 2026-08-07 | ¥327,00 | -0,61 % | ¥337,00 | ¥337,00 | ¥327,00 | 14,80K |
| 2026-08-06 | ¥329,00 | -0,90 % | ¥331,00 | ¥332,00 | ¥329,00 | 9,00K |
| 2026-08-05 | ¥332,00 | +0,61 % | ¥327,00 | ¥332,00 | ¥327,00 | 6,20K |
| 2026-08-04 | ¥330,00 | +0,30 % | ¥333,00 | ¥333,00 | ¥328,00 | 5,50K |
| 2026-08-03 | ¥329,00 | 0,00 % | ¥330,00 | ¥332,00 | ¥329,00 | 4,40K |
| 2026-07-31 | ¥329,00 | -1,50 % | ¥333,00 | ¥333,00 | ¥328,00 | 7,90K |
| 2026-07-30 | ¥334,00 | +1,21 % | ¥332,00 | ¥335,00 | ¥331,00 | 4,60K |
| 2026-07-29 | ¥330,00 | +0,30 % | ¥332,00 | ¥333,00 | ¥328,00 | 8,40K |
| 2026-07-28 | ¥329,00 | -0,60 % | ¥330,00 | ¥333,00 | ¥328,00 | 8,10K |
| 2026-07-27 | ¥331,00 | -0,90 % | ¥331,00 | ¥335,00 | ¥330,00 | 30,40K |
| 2026-07-24 | ¥334,00 | +0,91 % | ¥327,00 | ¥334,00 | ¥327,00 | 7,20K |
| 2026-07-23 | ¥331,00 | -0,90 % | ¥332,00 | ¥334,00 | ¥329,00 | 13,80K |
| 2026-07-22 | ¥334,00 | +2,45 % | ¥334,00 | ¥335,00 | ¥329,00 | 13,70K |
| 2026-07-21 | ¥326,00 | -1,81 % | ¥334,00 | ¥335,00 | ¥323,00 | 16,70K |
| 2026-07-17 | ¥332,00 | +2,15 % | ¥330,00 | ¥332,00 | ¥324,00 | 17,60K |
| 2026-07-16 | ¥325,00 | +0,31 % | ¥323,00 | ¥325,00 | ¥322,00 | 2,40K |
| 2026-07-15 | ¥324,00 | +1,57 % | ¥320,00 | ¥324,00 | ¥320,00 | 5,50K |
| 2026-07-14 | ¥319,00 | 0,00 % | ¥319,00 | ¥321,00 | ¥319,00 | 30,40K |
| 2026-07-13 | ¥319,00 | -0,31 % | ¥322,00 | ¥325,00 | ¥319,00 | 17,40K |
| 2026-07-10 | ¥320,00 | -0,31 % | ¥323,00 | ¥326,00 | ¥320,00 | 12,40K |
| 2026-07-09 | ¥321,00 | +1,90 % | ¥318,00 | ¥324,00 | ¥316,00 | 13,10K |
| 2026-07-08 | ¥315,00 | -0,63 % | ¥318,00 | ¥318,00 | ¥315,00 | 9,40K |
| 2026-07-07 | ¥317,00 | 0,00 % | ¥320,00 | ¥321,00 | ¥317,00 | 11,40K |
| 2026-07-06 | ¥317,00 | 0,00 % | ¥320,00 | ¥320,00 | ¥317,00 | 4,30K |
| 2026-07-03 | ¥317,00 | +0,63 % | ¥318,00 | ¥318,00 | ¥316,00 | 11,70K |
| 2026-07-02 | ¥315,00 | -0,32 % | ¥319,00 | ¥319,00 | ¥315,00 | 6,60K |
| 2026-07-01 | ¥316,00 | 0,00 % | ¥318,00 | ¥318,00 | ¥316,00 | 1,20K |
| 2026-06-30 | ¥316,00 | 0,00 % | ¥319,00 | ¥319,00 | ¥316,00 | 1,10K |
| 2026-06-29 | ¥316,00 | -0,94 % | ¥315,00 | ¥316,00 | ¥315,00 | 2,10K |
| 2026-06-26 | ¥319,00 | +0,31 % | ¥319,00 | ¥319,00 | ¥318,00 | 6,90K |
| 2026-06-25 | ¥318,00 | +0,95 % | ¥316,00 | ¥318,00 | ¥316,00 | 10,30K |
| 2026-06-24 | ¥315,00 | +0,32 % | ¥314,00 | ¥315,00 | ¥314,00 | 1,10K |
| 2026-06-23 | ¥314,00 | +1,29 % | ¥316,00 | ¥317,00 | ¥310,00 | 13,60K |
| 2026-06-22 | ¥310,00 | -0,32 % | ¥312,00 | ¥314,00 | ¥306,00 | 25,80K |
| 2026-06-19 | ¥311,00 | -1,27 % | ¥313,00 | ¥315,00 | ¥309,00 | 31,00K |
| 2026-06-18 | ¥315,00 | +0,64 % | ¥313,00 | ¥315,00 | ¥309,00 | 24,20K |
| 2026-06-17 | ¥313,00 | +0,32 % | ¥311,00 | ¥315,00 | ¥310,00 | 24,40K |
| 2026-06-16 | ¥312,00 | -0,32 % | ¥312,00 | ¥315,00 | ¥311,00 | 26,10K |
| 2026-06-15 | ¥313,00 | -0,63 % | ¥315,00 | ¥318,00 | ¥310,00 | 25,70K |
| 2026-06-12 | ¥315,00 | +0,96 % | ¥315,00 | ¥317,00 | ¥312,00 | 13,00K |
| 2026-06-11 | ¥312,00 | -1,27 % | ¥314,00 | ¥317,00 | ¥304,00 | 27,60K |
| 2026-06-10 | ¥316,00 | +0,96 % | ¥317,00 | ¥320,00 | ¥313,00 | 28,50K |
| 2026-06-09 | ¥313,00 | -0,63 % | ¥314,00 | ¥316,00 | ¥312,00 | 29,30K |
| 2026-06-08 | ¥315,00 | -0,63 % | ¥315,00 | ¥316,00 | ¥312,00 | 14,50K |
| 2026-06-05 | ¥317,00 | +0,96 % | ¥317,00 | ¥320,00 | ¥317,00 | 7,70K |
| 2026-06-04 | ¥314,00 | -1,88 % | ¥320,00 | ¥324,00 | ¥314,00 | 14,40K |
| 2026-06-03 | ¥320,00 | -0,93 % | ¥321,00 | ¥322,00 | ¥316,00 | 24,80K |
| 2026-06-02 | ¥323,00 | -1,52 % | ¥324,00 | ¥327,00 | ¥319,00 | 14,10K |
| 2026-06-01 | ¥328,00 | +2,18 % | ¥326,00 | ¥328,00 | ¥325,00 | 11,70K |
| 2026-05-29 | ¥321,00 | -0,31 % | ¥325,00 | ¥326,00 | ¥320,00 | 17,90K |
| 2026-05-28 | ¥322,00 | -1,83 % | ¥328,00 | ¥328,00 | ¥317,00 | 49,10K |
| 2026-05-27 | ¥328,00 | -0,30 % | ¥330,00 | ¥330,00 | ¥321,00 | 9,30K |
| 2026-05-26 | ¥329,00 | -0,30 % | ¥326,00 | ¥329,00 | ¥325,00 | 15,10K |
| 2026-05-25 | ¥330,00 | -1,20 % | ¥331,00 | ¥334,00 | ¥326,00 | 11,00K |