Asahi Group Holdings Ltd 2502
TSE · Japan · Kurzlebige Konsumgüter
¥1.580,00-15,00 (-0,94 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.572,00 | -1,44 % | ¥1.579,00 | ¥1.582,00 | ¥1.568,50 | 1,85M |
| 2026-10-01 | ¥1.595,00 | +0,25 % | ¥1.573,50 | ¥1.606,00 | ¥1.569,00 | 6,76M |
| 2026-09-30 | ¥1.591,00 | +0,57 % | ¥1.582,00 | ¥1.593,00 | ¥1.575,00 | 8,04M |
| 2026-09-29 | ¥1.582,00 | -0,94 % | ¥1.599,50 | ¥1.599,50 | ¥1.578,50 | 5,89M |
| 2026-09-28 | ¥1.597,00 | -1,05 % | ¥1.620,50 | ¥1.620,50 | ¥1.596,00 | 6,07M |
| 2026-09-25 | ¥1.614,00 | +0,53 % | ¥1.604,50 | ¥1.621,50 | ¥1.604,00 | 4,48M |
| 2026-09-24 | ¥1.605,50 | -0,28 % | ¥1.606,50 | ¥1.614,50 | ¥1.597,50 | 6,71M |
| 2026-09-18 | ¥1.610,00 | -2,13 % | ¥1.634,00 | ¥1.636,50 | ¥1.610,00 | 7,77M |
| 2026-09-17 | ¥1.645,00 | +2,17 % | ¥1.615,50 | ¥1.645,00 | ¥1.615,50 | 4,69M |
| 2026-09-16 | ¥1.610,00 | -0,68 % | ¥1.629,00 | ¥1.632,50 | ¥1.607,00 | 4,92M |
| 2026-09-15 | ¥1.621,00 | +0,46 % | ¥1.632,50 | ¥1.634,50 | ¥1.609,00 | 4,79M |
| 2026-09-14 | ¥1.613,50 | +1,70 % | ¥1.602,00 | ¥1.622,00 | ¥1.599,00 | 4,72M |
| 2026-09-11 | ¥1.586,50 | -0,47 % | ¥1.580,00 | ¥1.601,00 | ¥1.580,00 | 5,74M |
| 2026-09-10 | ¥1.594,00 | -0,69 % | ¥1.601,00 | ¥1.605,00 | ¥1.586,00 | 6,45M |
| 2026-09-09 | ¥1.605,00 | -1,71 % | ¥1.620,00 | ¥1.621,00 | ¥1.605,00 | 5,92M |
| 2026-09-08 | ¥1.633,00 | +0,31 % | ¥1.623,00 | ¥1.633,00 | ¥1.616,00 | 5,18M |
| 2026-09-07 | ¥1.628,00 | -0,67 % | ¥1.640,00 | ¥1.646,00 | ¥1.628,00 | 5,29M |
| 2026-09-04 | ¥1.639,00 | -0,64 % | ¥1.657,50 | ¥1.657,50 | ¥1.632,50 | 5,50M |
| 2026-09-03 | ¥1.649,50 | -0,63 % | ¥1.660,00 | ¥1.663,50 | ¥1.647,00 | 5,47M |
| 2026-09-02 | ¥1.660,00 | -1,95 % | ¥1.680,00 | ¥1.685,00 | ¥1.648,50 | 7,93M |
| 2026-09-01 | ¥1.693,00 | +1,01 % | ¥1.677,50 | ¥1.699,00 | ¥1.674,00 | 4,02M |
| 2026-08-31 | ¥1.676,00 | +0,33 % | ¥1.675,00 | ¥1.680,00 | ¥1.667,00 | 8,00M |
| 2026-08-28 | ¥1.670,50 | +0,39 % | ¥1.651,00 | ¥1.670,50 | ¥1.637,00 | 12,85M |
| 2026-08-27 | ¥1.664,00 | -0,89 % | ¥1.676,00 | ¥1.686,50 | ¥1.663,00 | 4,76M |
| 2026-08-26 | ¥1.679,00 | -0,53 % | ¥1.685,00 | ¥1.689,50 | ¥1.676,00 | 3,57M |
| 2026-08-25 | ¥1.688,00 | +0,96 % | ¥1.690,00 | ¥1.702,00 | ¥1.683,50 | 4,87M |
| 2026-08-24 | ¥1.672,00 | -0,51 % | ¥1.671,00 | ¥1.687,00 | ¥1.664,00 | 3,76M |
| 2026-08-21 | ¥1.680,50 | +0,54 % | ¥1.672,00 | ¥1.684,00 | ¥1.663,50 | 5,76M |
| 2026-08-20 | ¥1.671,50 | +1,00 % | ¥1.671,50 | ¥1.683,00 | ¥1.652,50 | 6,09M |
| 2026-08-19 | ¥1.655,00 | +0,36 % | ¥1.659,00 | ¥1.663,50 | ¥1.635,00 | 7,71M |
| 2026-08-18 | ¥1.649,00 | -0,72 % | ¥1.660,00 | ¥1.675,00 | ¥1.647,00 | 7,86M |
| 2026-08-17 | ¥1.661,00 | -4,73 % | ¥1.720,00 | ¥1.720,50 | ¥1.661,00 | 8,93M |
| 2026-08-14 | ¥1.743,50 | +3,56 % | ¥1.687,00 | ¥1.753,00 | ¥1.667,00 | 14,80M |
| 2026-08-13 | ¥1.683,50 | +0,27 % | ¥1.679,00 | ¥1.691,50 | ¥1.660,50 | 8,32M |
| 2026-08-12 | ¥1.679,00 | -0,42 % | ¥1.696,00 | ¥1.709,50 | ¥1.670,00 | 7,13M |
| 2026-08-10 | ¥1.686,00 | -0,50 % | ¥1.676,00 | ¥1.693,50 | ¥1.667,50 | 5,05M |
| 2026-08-07 | ¥1.694,50 | +1,53 % | ¥1.665,50 | ¥1.704,50 | ¥1.657,50 | 6,70M |
| 2026-08-06 | ¥1.669,00 | +2,90 % | ¥1.625,00 | ¥1.669,00 | ¥1.623,00 | 5,63M |
| 2026-08-05 | ¥1.622,00 | -0,40 % | ¥1.623,50 | ¥1.639,50 | ¥1.605,00 | 7,81M |
| 2026-08-04 | ¥1.628,50 | -1,75 % | ¥1.645,00 | ¥1.653,50 | ¥1.619,50 | 6,16M |
| 2026-08-03 | ¥1.657,50 | -0,54 % | ¥1.661,00 | ¥1.664,00 | ¥1.629,00 | 7,38M |
| 2026-07-31 | ¥1.666,50 | -4,72 % | ¥1.669,00 | ¥1.710,00 | ¥1.659,50 | 9,55M |
| 2026-07-30 | ¥1.749,00 | -1,55 % | ¥1.777,00 | ¥1.790,00 | ¥1.727,00 | 9,50M |
| 2026-07-29 | ¥1.776,50 | +3,25 % | ¥1.730,50 | ¥1.805,50 | ¥1.723,50 | 11,87M |
| 2026-07-28 | ¥1.720,50 | +2,78 % | ¥1.685,00 | ¥1.726,00 | ¥1.677,50 | 10,10M |
| 2026-07-27 | ¥1.674,00 | +1,58 % | ¥1.657,00 | ¥1.680,00 | ¥1.650,50 | 7,25M |
| 2026-07-24 | ¥1.648,00 | +1,01 % | ¥1.629,00 | ¥1.655,50 | ¥1.619,00 | 5,89M |
| 2026-07-23 | ¥1.631,50 | +0,12 % | ¥1.627,00 | ¥1.635,00 | ¥1.616,50 | 6,73M |
| 2026-07-22 | ¥1.629,50 | +0,06 % | ¥1.601,00 | ¥1.635,50 | ¥1.598,00 | 9,02M |
| 2026-07-21 | ¥1.628,50 | +1,59 % | ¥1.617,00 | ¥1.657,00 | ¥1.615,00 | 8,04M |
| 2026-07-17 | ¥1.603,00 | +1,26 % | ¥1.606,50 | ¥1.626,50 | ¥1.592,50 | 7,51M |
| 2026-07-16 | ¥1.583,00 | -0,31 % | ¥1.581,50 | ¥1.588,50 | ¥1.571,00 | 7,19M |
| 2026-07-15 | ¥1.588,00 | -1,03 % | ¥1.600,50 | ¥1.614,50 | ¥1.588,00 | 8,26M |
| 2026-07-14 | ¥1.604,50 | +0,19 % | ¥1.615,00 | ¥1.632,00 | ¥1.600,00 | 6,17M |
| 2026-07-13 | ¥1.601,50 | +1,30 % | ¥1.595,00 | ¥1.612,00 | ¥1.587,50 | 5,68M |
| 2026-07-10 | ¥1.581,00 | -2,80 % | ¥1.616,00 | ¥1.625,00 | ¥1.578,50 | 9,04M |
| 2026-07-09 | ¥1.626,50 | -2,05 % | ¥1.669,50 | ¥1.675,00 | ¥1.626,00 | 8,46M |
| 2026-07-08 | ¥1.660,50 | +3,10 % | ¥1.595,00 | ¥1.709,50 | ¥1.593,00 | 14,96M |
| 2026-07-07 | ¥1.610,50 | +0,53 % | ¥1.582,50 | ¥1.613,00 | ¥1.581,00 | 5,84M |
| 2026-07-06 | ¥1.602,00 | +3,16 % | ¥1.571,00 | ¥1.608,00 | ¥1.564,00 | 5,19M |
| 2026-07-03 | ¥1.553,00 | +0,58 % | ¥1.575,00 | ¥1.586,00 | ¥1.553,00 | 5,29M |
| 2026-07-02 | ¥1.544,00 | +2,08 % | ¥1.540,00 | ¥1.567,50 | ¥1.526,00 | 5,86M |
| 2026-07-01 | ¥1.512,50 | -2,29 % | ¥1.535,00 | ¥1.541,50 | ¥1.508,00 | 4,62M |
| 2026-06-30 | ¥1.548,00 | -1,62 % | ¥1.575,00 | ¥1.577,00 | ¥1.543,00 | 6,19M |
| 2026-06-29 | ¥1.573,50 | +0,67 % | ¥1.539,00 | ¥1.580,00 | ¥1.537,00 | 7,43M |
| 2026-06-26 | ¥1.563,00 | +1,49 % | ¥1.551,00 | ¥1.563,50 | ¥1.542,00 | 6,92M |
| 2026-06-25 | ¥1.540,00 | +0,98 % | ¥1.530,00 | ¥1.548,00 | ¥1.521,50 | 4,92M |
| 2026-06-24 | ¥1.525,00 | +0,73 % | ¥1.517,00 | ¥1.540,50 | ¥1.503,50 | 5,02M |
| 2026-06-23 | ¥1.514,00 | +0,26 % | ¥1.503,00 | ¥1.522,50 | ¥1.491,00 | 5,04M |
| 2026-06-22 | ¥1.510,00 | -0,59 % | ¥1.525,50 | ¥1.536,50 | ¥1.508,50 | 4,16M |
| 2026-06-19 | ¥1.519,00 | -0,26 % | ¥1.511,00 | ¥1.519,00 | ¥1.495,00 | 6,34M |
| 2026-06-18 | ¥1.523,00 | +0,49 % | ¥1.515,00 | ¥1.528,00 | ¥1.506,50 | 5,31M |
| 2026-06-17 | ¥1.515,50 | +0,80 % | ¥1.507,00 | ¥1.523,00 | ¥1.505,00 | 5,15M |
| 2026-06-16 | ¥1.503,50 | -0,43 % | ¥1.496,00 | ¥1.507,50 | ¥1.485,00 | 6,56M |
| 2026-06-15 | ¥1.510,00 | +0,90 % | ¥1.499,00 | ¥1.521,00 | ¥1.494,50 | 6,29M |
| 2026-06-12 | ¥1.496,50 | -3,14 % | ¥1.510,00 | ¥1.532,50 | ¥1.493,50 | 10,34M |
| 2026-06-11 | ¥1.545,00 | +0,10 % | ¥1.551,00 | ¥1.562,00 | ¥1.532,00 | 4,34M |
| 2026-06-10 | ¥1.543,50 | +3,42 % | ¥1.507,50 | ¥1.548,50 | ¥1.503,50 | 7,33M |
| 2026-06-09 | ¥1.492,50 | -0,83 % | ¥1.500,00 | ¥1.509,00 | ¥1.489,00 | 6,99M |
| 2026-06-08 | ¥1.505,00 | +2,00 % | ¥1.485,50 | ¥1.511,00 | ¥1.483,50 | 8,74M |
| 2026-06-05 | ¥1.475,50 | -0,84 % | ¥1.490,50 | ¥1.497,00 | ¥1.472,00 | 4,63M |
| 2026-06-04 | ¥1.488,00 | -0,13 % | ¥1.493,00 | ¥1.495,50 | ¥1.484,50 | 3,93M |
| 2026-06-03 | ¥1.490,00 | +1,12 % | ¥1.472,00 | ¥1.497,50 | ¥1.468,00 | 5,08M |
| 2026-06-02 | ¥1.473,50 | -1,04 % | ¥1.459,00 | ¥1.496,00 | ¥1.452,50 | 7,66M |
| 2026-06-01 | ¥1.489,00 | -2,26 % | ¥1.511,00 | ¥1.516,00 | ¥1.484,00 | 7,45M |
| 2026-05-29 | ¥1.523,50 | -0,49 % | ¥1.508,00 | ¥1.532,50 | ¥1.507,00 | 15,44M |
| 2026-05-28 | ¥1.531,00 | +0,89 % | ¥1.531,50 | ¥1.543,50 | ¥1.523,50 | 4,74M |
| 2026-05-27 | ¥1.517,50 | +1,10 % | ¥1.507,00 | ¥1.517,50 | ¥1.501,00 | 5,04M |
| 2026-05-26 | ¥1.501,00 | +0,20 % | ¥1.503,50 | ¥1.509,00 | ¥1.495,00 | 4,42M |
| 2026-05-25 | ¥1.498,00 | -4,19 % | ¥1.541,00 | ¥1.545,00 | ¥1.487,00 | 10,46M |