Ai ROBOTICS INC. 247A
TSE · Japan · Technologiedienstleistungen
¥950,00-32,00 (-3,26 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥982,00 | -1,50 % | ¥994,00 | ¥1.007,00 | ¥980,00 | 764,10K |
| 2026-09-30 | ¥997,00 | +2,05 % | ¥996,00 | ¥1.031,00 | ¥986,00 | 1,32M |
| 2026-09-29 | ¥977,00 | +0,41 % | ¥965,00 | ¥990,00 | ¥953,00 | 572,50K |
| 2026-09-28 | ¥973,00 | -3,66 % | ¥1.030,00 | ¥1.030,00 | ¥963,00 | 1,36M |
| 2026-09-25 | ¥1.010,00 | +2,43 % | ¥992,00 | ¥1.014,00 | ¥936,00 | 2,06M |
| 2026-09-24 | ¥986,00 | -1,00 % | ¥995,00 | ¥1.013,00 | ¥985,00 | 644,20K |
| 2026-09-18 | ¥996,00 | -0,50 % | ¥1.006,00 | ¥1.010,00 | ¥985,00 | 801,40K |
| 2026-09-17 | ¥1.001,00 | +1,01 % | ¥995,00 | ¥1.026,00 | ¥995,00 | 742,70K |
| 2026-09-16 | ¥991,00 | -1,00 % | ¥991,00 | ¥1.003,00 | ¥973,00 | 595,20K |
| 2026-09-15 | ¥1.001,00 | -1,77 % | ¥1.021,00 | ¥1.031,00 | ¥993,00 | 463,20K |
| 2026-09-14 | ¥1.019,00 | +0,39 % | ¥1.020,00 | ¥1.045,00 | ¥985,00 | 902,40K |
| 2026-09-11 | ¥1.015,00 | -2,40 % | ¥1.010,00 | ¥1.032,00 | ¥991,00 | 709,60K |
| 2026-09-10 | ¥1.040,00 | -2,80 % | ¥1.056,00 | ¥1.060,00 | ¥1.033,00 | 895,70K |
| 2026-09-09 | ¥1.070,00 | +2,49 % | ¥1.034,00 | ¥1.075,00 | ¥1.027,00 | 942,50K |
| 2026-09-08 | ¥1.044,00 | +0,29 % | ¥1.041,00 | ¥1.069,00 | ¥1.034,00 | 906,20K |
| 2026-09-07 | ¥1.041,00 | -0,10 % | ¥1.060,00 | ¥1.061,00 | ¥1.031,00 | 779,10K |
| 2026-09-04 | ¥1.042,00 | +7,31 % | ¥984,00 | ¥1.050,00 | ¥978,00 | 1,57M |
| 2026-09-03 | ¥971,00 | -4,62 % | ¥1.002,00 | ¥1.014,00 | ¥966,00 | 1,26M |
| 2026-09-02 | ¥1.018,00 | +0,30 % | ¥992,00 | ¥1.034,00 | ¥980,00 | 1,22M |
| 2026-09-01 | ¥1.015,00 | -3,79 % | ¥1.030,00 | ¥1.047,00 | ¥1.007,00 | 1,41M |
| 2026-08-31 | ¥1.055,00 | -2,31 % | ¥1.065,00 | ¥1.072,00 | ¥1.040,00 | 1,50M |
| 2026-08-28 | ¥1.080,00 | +10,32 % | ¥980,00 | ¥1.101,00 | ¥975,00 | 4,61M |
| 2026-08-27 | ¥979,00 | +3,27 % | ¥950,00 | ¥1.002,00 | ¥943,00 | 1,53M |
| 2026-08-26 | ¥948,00 | +1,39 % | ¥940,00 | ¥958,00 | ¥928,00 | 1,06M |
| 2026-08-25 | ¥935,00 | -4,98 % | ¥980,00 | ¥983,00 | ¥927,00 | 1,59M |
| 2026-08-24 | ¥984,00 | +2,18 % | ¥970,00 | ¥1.015,00 | ¥970,00 | 1,73M |
| 2026-08-21 | ¥963,00 | -1,03 % | ¥958,00 | ¥976,00 | ¥947,00 | 987,50K |
| 2026-08-20 | ¥973,00 | +6,92 % | ¥940,00 | ¥989,00 | ¥928,00 | 1,36M |
| 2026-08-19 | ¥910,00 | -4,41 % | ¥939,00 | ¥948,00 | ¥901,00 | 1,57M |
| 2026-08-18 | ¥952,00 | -4,70 % | ¥1.000,00 | ¥1.066,00 | ¥942,00 | 4,69M |
| 2026-08-17 | ¥999,00 | +15,36 % | ¥966,00 | ¥1.016,00 | ¥945,00 | 5,45M |
| 2026-08-14 | ¥866,00 | +4,59 % | ¥835,00 | ¥874,00 | ¥827,00 | 1,69M |
| 2026-08-13 | ¥828,00 | -1,43 % | ¥835,00 | ¥845,00 | ¥826,00 | 656,20K |
| 2026-08-12 | ¥840,00 | -0,94 % | ¥842,00 | ¥848,00 | ¥823,00 | 565,50K |
| 2026-08-10 | ¥848,00 | +2,54 % | ¥833,00 | ¥857,00 | ¥819,00 | 638,10K |
| 2026-08-07 | ¥827,00 | -2,36 % | ¥854,00 | ¥861,00 | ¥825,00 | 340,60K |
| 2026-08-06 | ¥847,00 | -1,40 % | ¥856,00 | ¥864,00 | ¥833,00 | 389,10K |
| 2026-08-05 | ¥859,00 | +3,25 % | ¥838,00 | ¥864,00 | ¥831,00 | 364,20K |
| 2026-08-04 | ¥832,00 | +1,34 % | ¥825,00 | ¥838,00 | ¥814,00 | 290,90K |
| 2026-08-03 | ¥821,00 | -4,76 % | ¥850,00 | ¥859,00 | ¥810,00 | 593,10K |
| 2026-07-31 | ¥862,00 | +5,25 % | ¥825,00 | ¥870,00 | ¥812,00 | 969,20K |
| 2026-07-30 | ¥819,00 | +1,36 % | ¥810,00 | ¥831,00 | ¥804,00 | 711,60K |
| 2026-07-29 | ¥808,00 | +1,76 % | ¥809,00 | ¥817,00 | ¥790,00 | 1,02M |
| 2026-07-28 | ¥794,00 | -2,46 % | ¥813,00 | ¥818,00 | ¥785,00 | 798,60K |
| 2026-07-27 | ¥814,00 | 0,00 % | ¥810,00 | ¥817,00 | ¥797,00 | 471,90K |
| 2026-07-24 | ¥814,00 | +2,52 % | ¥794,00 | ¥814,00 | ¥786,00 | 754,00K |
| 2026-07-23 | ¥794,00 | +0,38 % | ¥791,00 | ¥804,00 | ¥787,00 | 356,10K |
| 2026-07-22 | ¥791,00 | -1,49 % | ¥800,00 | ¥817,00 | ¥790,00 | 714,60K |
| 2026-07-21 | ¥803,00 | +4,97 % | ¥795,00 | ¥807,00 | ¥775,00 | 705,00K |
| 2026-07-17 | ¥765,00 | -4,49 % | ¥792,00 | ¥801,00 | ¥750,00 | 1,40M |
| 2026-07-16 | ¥801,00 | -1,35 % | ¥806,00 | ¥821,00 | ¥793,00 | 606,20K |
| 2026-07-15 | ¥812,00 | -0,85 % | ¥820,00 | ¥822,00 | ¥793,00 | 605,60K |
| 2026-07-14 | ¥819,00 | +2,38 % | ¥808,00 | ¥822,00 | ¥796,00 | 549,80K |
| 2026-07-13 | ¥800,00 | -0,37 % | ¥805,00 | ¥825,00 | ¥800,00 | 631,60K |
| 2026-07-10 | ¥803,00 | -1,11 % | ¥818,00 | ¥819,00 | ¥793,00 | 608,50K |
| 2026-07-09 | ¥812,00 | +2,27 % | ¥795,00 | ¥818,00 | ¥785,00 | 557,00K |
| 2026-07-08 | ¥794,00 | -3,29 % | ¥823,00 | ¥831,00 | ¥794,00 | 785,60K |
| 2026-07-07 | ¥821,00 | -3,75 % | ¥840,00 | ¥857,00 | ¥820,00 | 793,40K |
| 2026-07-06 | ¥853,00 | +0,24 % | ¥863,00 | ¥906,00 | ¥831,00 | 2,06M |
| 2026-07-03 | ¥851,00 | +5,85 % | ¥810,00 | ¥851,00 | ¥810,00 | 1,51M |
| 2026-07-02 | ¥804,00 | +4,01 % | ¥774,00 | ¥808,00 | ¥770,00 | 868,00K |
| 2026-07-01 | ¥773,00 | +0,78 % | ¥774,00 | ¥778,00 | ¥756,00 | 537,90K |
| 2026-06-30 | ¥767,00 | -0,78 % | ¥776,00 | ¥776,00 | ¥748,00 | 636,20K |
| 2026-06-29 | ¥773,00 | +8,26 % | ¥740,00 | ¥779,00 | ¥736,00 | 1,28M |
| 2026-06-26 | ¥714,00 | -2,99 % | ¥726,00 | ¥730,00 | ¥708,00 | 855,50K |
| 2026-06-25 | ¥736,00 | +1,24 % | ¥732,00 | ¥740,00 | ¥716,00 | 678,90K |
| 2026-06-24 | ¥727,00 | -0,82 % | ¥739,00 | ¥769,00 | ¥727,00 | 1,19M |
| 2026-06-23 | ¥733,00 | -3,55 % | ¥765,00 | ¥765,00 | ¥722,00 | 1,16M |
| 2026-06-22 | ¥760,00 | +0,93 % | ¥791,00 | ¥836,00 | ¥754,00 | 2,94M |
| 2026-06-19 | ¥753,00 | +6,96 % | ¥705,00 | ¥779,00 | ¥699,00 | 2,22M |
| 2026-06-18 | ¥704,00 | -0,42 % | ¥717,00 | ¥740,00 | ¥697,00 | 888,50K |
| 2026-06-17 | ¥707,00 | +7,12 % | ¥680,00 | ¥729,00 | ¥680,00 | 1,78M |
| 2026-06-16 | ¥660,00 | -4,49 % | ¥690,00 | ¥692,00 | ¥655,00 | 1,20M |
| 2026-06-15 | ¥691,00 | +0,29 % | ¥685,00 | ¥692,00 | ¥675,00 | 884,20K |
| 2026-06-12 | ¥689,00 | +0,73 % | ¥694,00 | ¥699,00 | ¥675,00 | 622,20K |
| 2026-06-11 | ¥684,00 | -1,44 % | ¥674,00 | ¥695,00 | ¥668,00 | 736,90K |
| 2026-06-10 | ¥694,00 | -5,71 % | ¥733,00 | ¥736,00 | ¥677,00 | 1,50M |
| 2026-06-09 | ¥736,00 | +3,23 % | ¥718,00 | ¥736,00 | ¥702,00 | 1,17M |
| 2026-06-08 | ¥713,00 | +0,14 % | ¥687,00 | ¥725,00 | ¥679,00 | 1,72M |
| 2026-06-05 | ¥712,00 | +6,27 % | ¥671,00 | ¥723,00 | ¥671,00 | 1,81M |
| 2026-06-04 | ¥670,00 | -0,74 % | ¥675,00 | ¥696,00 | ¥652,00 | 1,10M |
| 2026-06-03 | ¥675,00 | +2,43 % | ¥653,00 | ¥680,00 | ¥628,00 | 1,20M |
| 2026-06-02 | ¥659,00 | -2,23 % | ¥674,00 | ¥688,00 | ¥646,00 | 1,12M |
| 2026-06-01 | ¥674,00 | -2,32 % | ¥700,00 | ¥721,00 | ¥667,00 | 1,25M |
| 2026-05-29 | ¥690,00 | +2,83 % | ¥680,00 | ¥713,00 | ¥672,00 | 2,11M |
| 2026-05-28 | ¥671,00 | -7,70 % | ¥720,00 | ¥735,00 | ¥663,00 | 4,08M |
| 2026-05-27 | ¥727,00 | -4,22 % | ¥766,00 | ¥768,00 | ¥715,00 | 2,05M |
| 2026-05-26 | ¥759,00 | +0,93 % | ¥767,00 | ¥800,00 | ¥755,00 | 2,27M |
| 2026-05-25 | ¥752,00 | -3,84 % | ¥785,00 | ¥785,00 | ¥747,00 | 1,63M |
| 2026-05-22 | ¥782,00 | +0,51 % | ¥800,00 | ¥814,00 | ¥770,00 | 1,90M |