ASUA, Inc. 246A
TSE · Japan · Kommerzielle Dienstleistungen
¥1.118,00-2,00 (-0,18 %)
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 | ¥1.118,00 | -0,18 % | ¥1.104,00 | ¥1.118,00 | ¥1.100,00 | 1,80K |
| 2026-10-01 | ¥1.120,00 | -0,27 % | ¥1.126,00 | ¥1.129,00 | ¥1.080,00 | 6,10K |
| 2026-09-30 | ¥1.123,00 | +0,99 % | ¥1.128,00 | ¥1.128,00 | ¥1.113,00 | 2,80K |
| 2026-09-29 | ¥1.112,00 | -1,24 % | ¥1.130,00 | ¥1.136,00 | ¥1.089,00 |
| 46,90K |
| 2026-09-28 | ¥1.126,00 | +2,18 % | ¥1.115,00 | ¥1.127,00 | ¥1.109,00 | 4,90K |
| 2026-09-25 | ¥1.102,00 | +2,23 % | ¥1.108,00 | ¥1.110,00 | ¥1.090,00 | 3,60K |
| 2026-09-24 | ¥1.078,00 | +1,03 % | ¥1.070,00 | ¥1.120,00 | ¥1.070,00 | 13,60K |
| 2026-09-18 | ¥1.067,00 | +0,85 % | ¥1.069,00 | ¥1.069,00 | ¥1.053,00 | 5,90K |
| 2026-09-17 | ¥1.058,00 | -1,12 % | ¥1.069,00 | ¥1.069,00 | ¥1.048,00 | 11,10K |
| 2026-09-16 | ¥1.070,00 | -0,65 % | ¥1.047,00 | ¥1.070,00 | ¥1.023,00 | 67,50K |
| 2026-09-15 | ¥1.077,00 | +16,18 % | ¥1.077,00 | ¥1.077,00 | ¥1.077,00 | 21,40K |
| 2026-09-14 | ¥927,00 | 0,00 % | ¥924,00 | ¥934,00 | ¥924,00 | 1,30K |
| 2026-09-11 | ¥927,00 | 0,00 % | ¥927,00 | ¥934,00 | ¥921,00 | 3,00K |
| 2026-09-10 | ¥927,00 | -0,75 % | ¥924,00 | ¥934,00 | ¥924,00 | 5,00K |
| 2026-09-09 | ¥934,00 | 0,00 % | ¥934,00 | ¥935,00 | ¥927,00 | 5,20K |
| 2026-09-08 | ¥934,00 | +0,97 % | ¥928,00 | ¥934,00 | ¥928,00 | 17,70K |
| 2026-09-07 | ¥925,00 | -0,86 % | ¥929,00 | ¥930,00 | ¥920,00 | 4,40K |
| 2026-09-04 | ¥933,00 | +0,11 % | ¥923,00 | ¥933,00 | ¥923,00 | 700 |
| 2026-09-03 | ¥932,00 | -0,64 % | ¥938,00 | ¥940,00 | ¥920,00 | 8,40K |
| 2026-09-02 | ¥938,00 | +0,21 % | ¥935,00 | ¥946,00 | ¥935,00 | 2,50K |
| 2026-09-01 | ¥936,00 | +0,11 % | ¥937,00 | ¥949,00 | ¥936,00 | 6,00K |
| 2026-08-31 | ¥935,00 | +0,97 % | ¥936,00 | ¥936,00 | ¥925,00 | 6,90K |
| 2026-08-28 | ¥926,00 | +0,65 % | ¥920,00 | ¥936,00 | ¥920,00 | 3,70K |
| 2026-08-27 | ¥920,00 | -0,11 % | ¥925,00 | ¥927,00 | ¥920,00 | 2,10K |
| 2026-08-26 | ¥921,00 | +0,55 % | ¥917,00 | ¥924,00 | ¥917,00 | 2,00K |
| 2026-08-25 | ¥916,00 | -0,11 % | ¥924,00 | ¥924,00 | ¥916,00 | 3,00K |
| 2026-08-24 | ¥917,00 | +0,33 % | ¥915,00 | ¥923,00 | ¥915,00 | 2,00K |
| 2026-08-21 | ¥914,00 | +0,33 % | ¥911,00 | ¥918,00 | ¥911,00 | 2,00K |
| 2026-08-20 | ¥911,00 | -0,22 % | ¥910,00 | ¥926,00 | ¥909,00 | 6,80K |
| 2026-08-19 | ¥913,00 | +0,22 % | ¥899,00 | ¥914,00 | ¥899,00 | 5,90K |
| 2026-08-18 | ¥911,00 | +0,33 % | ¥907,00 | ¥911,00 | ¥888,00 | 93,20K |
| 2026-08-17 | ¥908,00 | -1,63 % | ¥920,00 | ¥920,00 | ¥896,00 | 32,80K |
| 2026-08-14 | ¥923,00 | -2,33 % | ¥942,00 | ¥955,00 | ¥900,00 | 35,90K |
| 2026-08-13 | ¥945,00 | -1,56 % | ¥956,00 | ¥956,00 | ¥943,00 | 32,00K |
| 2026-08-12 | ¥960,00 | -12,09 % | ¥987,00 | ¥993,00 | ¥955,00 | 178,10K |
| 2026-08-10 | ¥1.092,00 | +0,65 % | ¥1.089,00 | ¥1.104,00 | ¥1.080,00 | 29,20K |
| 2026-08-07 | ¥1.085,00 | +0,18 % | ¥1.087,00 | ¥1.087,00 | ¥1.070,00 | 2,70K |
| 2026-08-06 | ¥1.083,00 | +0,46 % | ¥1.086,00 | ¥1.086,00 | ¥1.076,00 | 1,20K |
| 2026-08-05 | ¥1.078,00 | -0,09 % | ¥1.082,00 | ¥1.082,00 | ¥1.077,00 | 2,10K |
| 2026-08-04 | ¥1.079,00 | -0,92 % | ¥1.082,00 | ¥1.089,00 | ¥1.079,00 | 600 |
| 2026-08-03 | ¥1.089,00 | 0,00 % | ¥1.090,00 | ¥1.093,00 | ¥1.089,00 | 1,60K |
| 2026-07-31 | ¥1.089,00 | 0,00 % | ¥1.089,00 | ¥1.090,00 | ¥1.080,00 | 1,60K |
| 2026-07-30 | ¥1.089,00 | 0,00 % | ¥1.076,00 | ¥1.089,00 | ¥1.076,00 | 1,70K |
| 2026-07-29 | ¥1.089,00 | +0,46 % | ¥1.080,00 | ¥1.089,00 | ¥1.074,00 | 3,50K |
| 2026-07-28 | ¥1.084,00 | 0,00 % | ¥1.080,00 | ¥1.086,00 | ¥1.080,00 | 1,10K |
| 2026-07-27 | ¥1.084,00 | 0,00 % | ¥1.080,00 | ¥1.084,00 | ¥1.080,00 | 900 |
| 2026-07-24 | ¥1.084,00 | +0,18 % | ¥1.085,00 | ¥1.085,00 | ¥1.070,00 | 1,60K |
| 2026-07-23 | ¥1.082,00 | 0,00 % | ¥1.086,00 | ¥1.086,00 | ¥1.069,00 | 3,10K |
| 2026-07-22 | ¥1.082,00 | -0,09 % | ¥1.083,00 | ¥1.096,00 | ¥1.082,00 | 1,80K |
| 2026-07-21 | ¥1.083,00 | +0,46 % | ¥1.095,00 | ¥1.095,00 | ¥1.079,00 | 5,00K |
| 2026-07-17 | ¥1.078,00 | -0,46 % | ¥1.092,00 | ¥1.092,00 | ¥1.050,00 | 3,10K |
| 2026-07-16 | ¥1.083,00 | +0,28 % | ¥1.081,00 | ¥1.083,00 | ¥1.048,00 | 1,20K |
| 2026-07-15 | ¥1.080,00 | 0,00 % | ¥1.085,00 | ¥1.090,00 | ¥1.080,00 | 3,00K |
| 2026-07-14 | ¥1.080,00 | +2,27 % | ¥1.056,00 | ¥1.080,00 | ¥1.056,00 | 4,50K |
| 2026-07-13 | ¥1.056,00 | +1,15 % | ¥1.043,00 | ¥1.056,00 | ¥1.041,00 | 4,10K |
| 2026-07-10 | ¥1.044,00 | +1,26 % | ¥1.038,00 | ¥1.044,00 | ¥1.038,00 | 3,30K |
| 2026-07-09 | ¥1.031,00 | 0,00 % | ¥1.030,00 | ¥1.042,00 | ¥1.030,00 | 4,40K |
| 2026-07-08 | ¥1.031,00 | +0,10 % | ¥1.030,00 | ¥1.045,00 | ¥1.027,00 | 3,60K |
| 2026-07-07 | ¥1.030,00 | +1,38 % | ¥1.017,00 | ¥1.030,00 | ¥1.017,00 | 3,30K |
| 2026-07-06 | ¥1.016,00 | +1,30 % | ¥1.017,00 | ¥1.026,00 | ¥1.016,00 | 4,30K |
| 2026-07-03 | ¥1.003,00 | +0,20 % | ¥1.001,00 | ¥1.003,00 | ¥1.001,00 | 3,20K |
| 2026-07-02 | ¥1.001,00 | -0,10 % | ¥1.017,00 | ¥1.020,00 | ¥1.001,00 | 4,30K |
| 2026-07-01 | ¥1.002,00 | 0,00 % | ¥1.001,00 | ¥1.016,00 | ¥1.000,00 | 7,70K |
| 2026-06-30 | ¥1.002,00 | -1,96 % | ¥1.015,00 | ¥1.018,00 | ¥1.002,00 | 65,50K |
| 2026-06-29 | ¥1.022,00 | -7,93 % | ¥1.013,00 | ¥1.047,00 | ¥976,00 | 48,40K |
| 2026-06-26 | ¥1.110,00 | +4,52 % | ¥1.092,00 | ¥1.110,00 | ¥1.085,00 | 14,10K |
| 2026-06-25 | ¥1.062,00 | -5,35 % | ¥1.126,00 | ¥1.126,00 | ¥1.054,00 | 23,70K |
| 2026-06-24 | ¥1.122,00 | -0,53 % | ¥1.129,00 | ¥1.129,00 | ¥1.110,00 | 6,90K |
| 2026-06-23 | ¥1.128,00 | +1,35 % | ¥1.115,00 | ¥1.128,00 | ¥1.108,00 | 5,80K |
| 2026-06-22 | ¥1.113,00 | +1,74 % | ¥1.093,00 | ¥1.113,00 | ¥1.081,00 | 6,50K |
| 2026-06-19 | ¥1.094,00 | -0,55 % | ¥1.129,00 | ¥1.129,00 | ¥1.068,00 | 6,30K |
| 2026-06-18 | ¥1.100,00 | +2,80 % | ¥1.082,00 | ¥1.100,00 | ¥1.067,00 | 14,70K |
| 2026-06-17 | ¥1.070,00 | 0,00 % | ¥1.069,00 | ¥1.070,00 | ¥1.053,00 | 3,60K |
| 2026-06-16 | ¥1.070,00 | -0,47 % | ¥1.076,00 | ¥1.076,00 | ¥1.062,00 | 2,90K |
| 2026-06-15 | ¥1.075,00 | -0,46 % | ¥1.054,00 | ¥1.077,00 | ¥1.054,00 | 10,70K |
| 2026-06-12 | ¥1.080,00 | +1,03 % | ¥1.064,00 | ¥1.084,00 | ¥1.064,00 | 4,30K |
| 2026-06-11 | ¥1.069,00 | +1,04 % | ¥1.055,00 | ¥1.080,00 | ¥1.051,00 | 3,80K |
| 2026-06-10 | ¥1.058,00 | -0,75 % | ¥1.066,00 | ¥1.079,00 | ¥1.058,00 | 5,10K |
| 2026-06-09 | ¥1.066,00 | -0,09 % | ¥1.069,00 | ¥1.069,00 | ¥1.055,00 | 3,10K |
| 2026-06-08 | ¥1.067,00 | +1,43 % | ¥1.069,00 | ¥1.075,00 | ¥1.060,00 | 6,80K |
| 2026-06-05 | ¥1.052,00 | +0,48 % | ¥1.037,00 | ¥1.070,00 | ¥1.026,00 | 3,60K |
| 2026-06-04 | ¥1.047,00 | -1,41 % | ¥1.038,00 | ¥1.051,00 | ¥1.030,00 | 4,50K |
| 2026-06-03 | ¥1.062,00 | -1,21 % | ¥1.045,00 | ¥1.073,00 | ¥1.035,00 | 8,20K |
| 2026-06-02 | ¥1.075,00 | +1,32 % | ¥1.041,00 | ¥1.075,00 | ¥1.011,00 | 5,00K |
| 2026-06-01 | ¥1.061,00 | -1,30 % | ¥1.080,00 | ¥1.085,00 | ¥1.015,00 | 9,70K |
| 2026-05-29 | ¥1.075,00 | -0,56 % | ¥1.080,00 | ¥1.086,00 | ¥1.072,00 | 3,30K |
| 2026-05-28 | ¥1.081,00 | -0,18 % | ¥1.090,00 | ¥1.093,00 | ¥1.075,00 | 5,10K |
| 2026-05-27 | ¥1.083,00 | -0,18 % | ¥1.090,00 | ¥1.095,00 | ¥1.081,00 | 5,20K |
| 2026-05-26 | ¥1.085,00 | +2,46 % | ¥1.059,00 | ¥1.085,00 | ¥1.059,00 | 4,30K |
| 2026-05-25 | ¥1.059,00 | +1,44 % | ¥1.089,00 | ¥1.089,00 | ¥1.031,00 | 10,30K |