AI Fusion Capital Group Corp. 254A
TSE · Japan · Finanzen
¥1.130,00-18,00 (-1,57 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥1.148,00 | -0,78 % | ¥1.167,00 | ¥1.167,00 | ¥1.136,00 | 18,90K |
| 2026-09-29 | ¥1.157,00 | -0,43 % | ¥1.143,00 | ¥1.170,00 | ¥1.131,00 | 31,80K |
| 2026-09-28 | ¥1.162,00 | -2,92 % | ¥1.201,00 | ¥1.201,00 | ¥1.160,00 | 46,60K |
| 2026-09-25 | ¥1.197,00 | -1,40 % | ¥1.216,00 | ¥1.224,00 | ¥1.182,00 | 40,40K |
| 2026-09-24 | ¥1.214,00 | 0,00 % | ¥1.230,00 | ¥1.233,00 | ¥1.214,00 | 22,50K |
| 2026-09-18 | ¥1.214,00 | 0,00 % | ¥1.198,00 | ¥1.218,00 | ¥1.198,00 | 9,20K |
| 2026-09-17 | ¥1.214,00 | -0,08 % | ¥1.199,00 | ¥1.219,00 | ¥1.197,00 | 13,10K |
| 2026-09-16 | ¥1.215,00 | 0,00 % | ¥1.215,00 | ¥1.216,00 | ¥1.206,00 | 9,80K |
| 2026-09-15 | ¥1.215,00 | +1,17 % | ¥1.212,00 | ¥1.218,00 | ¥1.200,00 | 13,70K |
| 2026-09-14 | ¥1.201,00 | +0,42 % | ¥1.208,00 | ¥1.211,00 | ¥1.201,00 | 12,80K |
| 2026-09-11 | ¥1.196,00 | -1,24 % | ¥1.215,00 | ¥1.215,00 | ¥1.196,00 | 10,90K |
| 2026-09-10 | ¥1.211,00 | +1,34 % | ¥1.198,00 | ¥1.212,00 | ¥1.194,00 | 25,40K |
| 2026-09-09 | ¥1.195,00 | +0,08 % | ¥1.200,00 | ¥1.200,00 | ¥1.184,00 | 10,50K |
| 2026-09-08 | ¥1.194,00 | -0,17 % | ¥1.198,00 | ¥1.208,00 | ¥1.190,00 | 12,60K |
| 2026-09-07 | ¥1.196,00 | -0,66 % | ¥1.200,00 | ¥1.204,00 | ¥1.196,00 | 7,30K |
| 2026-09-04 | ¥1.204,00 | +0,58 % | ¥1.214,00 | ¥1.216,00 | ¥1.204,00 | 6,30K |
| 2026-09-03 | ¥1.197,00 | -1,80 % | ¥1.227,00 | ¥1.227,00 | ¥1.197,00 | 12,50K |
| 2026-09-02 | ¥1.219,00 | -1,06 % | ¥1.231,00 | ¥1.231,00 | ¥1.212,00 | 14,50K |
| 2026-09-01 | ¥1.232,00 | +1,15 % | ¥1.229,00 | ¥1.232,00 | ¥1.218,00 | 13,70K |
| 2026-08-31 | ¥1.218,00 | -0,16 % | ¥1.220,00 | ¥1.233,00 | ¥1.209,00 | 17,70K |
| 2026-08-28 | ¥1.220,00 | +2,18 % | ¥1.194,00 | ¥1.220,00 | ¥1.194,00 | 19,90K |
| 2026-08-27 | ¥1.194,00 | +0,84 % | ¥1.193,00 | ¥1.200,00 | ¥1.188,00 | 7,00K |
| 2026-08-26 | ¥1.184,00 | +0,08 % | ¥1.190,00 | ¥1.200,00 | ¥1.184,00 | 11,20K |
| 2026-08-25 | ¥1.183,00 | +1,20 % | ¥1.169,00 | ¥1.197,00 | ¥1.169,00 | 20,60K |
| 2026-08-24 | ¥1.169,00 | +0,43 % | ¥1.167,00 | ¥1.180,00 | ¥1.160,00 | 35,60K |
| 2026-08-21 | ¥1.164,00 | -2,18 % | ¥1.215,00 | ¥1.215,00 | ¥1.164,00 | 213,90K |
| 2026-08-20 | ¥1.190,00 | -1,65 % | ¥1.200,00 | ¥1.220,00 | ¥1.190,00 | 58,60K |
| 2026-08-19 | ¥1.210,00 | +4,49 % | ¥1.151,00 | ¥1.235,00 | ¥1.150,00 | 54,50K |
| 2026-08-18 | ¥1.158,00 | -0,60 % | ¥1.165,00 | ¥1.170,00 | ¥1.145,00 | 18,40K |
| 2026-08-17 | ¥1.165,00 | -0,26 % | ¥1.175,00 | ¥1.175,00 | ¥1.157,00 | 12,40K |
| 2026-08-14 | ¥1.168,00 | +0,69 % | ¥1.166,00 | ¥1.177,00 | ¥1.160,00 | 11,40K |
| 2026-08-13 | ¥1.160,00 | 0,00 % | ¥1.160,00 | ¥1.166,00 | ¥1.150,00 | 13,30K |
| 2026-08-12 | ¥1.160,00 | -2,44 % | ¥1.185,00 | ¥1.185,00 | ¥1.154,00 | 35,40K |
| 2026-08-10 | ¥1.189,00 | +1,02 % | ¥1.177,00 | ¥1.194,00 | ¥1.151,00 | 18,30K |
| 2026-08-07 | ¥1.177,00 | +0,17 % | ¥1.161,00 | ¥1.179,00 | ¥1.136,00 | 69,50K |
| 2026-08-06 | ¥1.175,00 | +0,26 % | ¥1.170,00 | ¥1.183,00 | ¥1.166,00 | 21,10K |
| 2026-08-05 | ¥1.172,00 | -0,17 % | ¥1.170,00 | ¥1.176,00 | ¥1.144,00 | 18,80K |
| 2026-08-04 | ¥1.174,00 | +0,86 % | ¥1.165,00 | ¥1.174,00 | ¥1.160,00 | 12,70K |
| 2026-08-03 | ¥1.164,00 | -1,02 % | ¥1.171,00 | ¥1.171,00 | ¥1.132,00 | 51,90K |
| 2026-07-31 | ¥1.176,00 | -1,01 % | ¥1.180,00 | ¥1.181,00 | ¥1.140,00 | 82,40K |
| 2026-07-30 | ¥1.188,00 | -4,96 % | ¥1.246,00 | ¥1.246,00 | ¥1.173,00 | 136,00K |
| 2026-07-29 | ¥1.250,00 | -1,50 % | ¥1.270,00 | ¥1.278,00 | ¥1.250,00 | 156,80K |
| 2026-07-28 | ¥1.269,00 | -0,63 % | ¥1.275,00 | ¥1.275,00 | ¥1.250,00 | 70,80K |
| 2026-07-27 | ¥1.277,00 | -1,39 % | ¥1.321,00 | ¥1.328,00 | ¥1.273,00 | 95,90K |
| 2026-07-24 | ¥1.295,00 | -1,15 % | ¥1.320,00 | ¥1.321,00 | ¥1.293,00 | 59,50K |
| 2026-07-23 | ¥1.310,00 | +1,63 % | ¥1.302,00 | ¥1.330,00 | ¥1.302,00 | 52,60K |
| 2026-07-22 | ¥1.289,00 | -2,05 % | ¥1.321,00 | ¥1.321,00 | ¥1.288,00 | 56,10K |
| 2026-07-21 | ¥1.316,00 | +2,33 % | ¥1.316,00 | ¥1.339,00 | ¥1.312,00 | 99,40K |
| 2026-07-17 | ¥1.286,00 | -0,16 % | ¥1.299,00 | ¥1.299,00 | ¥1.280,00 | 54,70K |
| 2026-07-16 | ¥1.288,00 | +0,63 % | ¥1.290,00 | ¥1.321,00 | ¥1.265,00 | 75,90K |
| 2026-07-15 | ¥1.280,00 | +5,79 % | ¥1.243,00 | ¥1.292,00 | ¥1.235,00 | 85,60K |
| 2026-07-14 | ¥1.210,00 | -7,98 % | ¥1.318,00 | ¥1.349,00 | ¥1.206,00 | 185,70K |
| 2026-07-13 | ¥1.315,00 | +1,23 % | ¥1.348,00 | ¥1.359,00 | ¥1.290,00 | 130,50K |
| 2026-07-10 | ¥1.299,00 | +5,78 % | ¥1.271,00 | ¥1.315,00 | ¥1.251,00 | 233,20K |
| 2026-07-09 | ¥1.228,00 | +8,29 % | ¥1.280,00 | ¥1.280,00 | ¥1.185,00 | 314,00K |
| 2026-07-08 | ¥1.134,00 | +12,28 % | ¥1.027,00 | ¥1.141,00 | ¥1.020,00 | 202,10K |
| 2026-07-07 | ¥1.010,00 | 0,00 % | ¥994,00 | ¥1.010,00 | ¥981,00 | 13,00K |
| 2026-07-06 | ¥1.010,00 | -0,20 % | ¥1.014,00 | ¥1.020,00 | ¥987,00 | 11,50K |
| 2026-07-03 | ¥1.012,00 | +0,50 % | ¥1.001,00 | ¥1.012,00 | ¥989,00 | 8,60K |
| 2026-07-02 | ¥1.007,00 | +1,82 % | ¥992,00 | ¥1.016,00 | ¥982,00 | 19,70K |
| 2026-07-01 | ¥989,00 | +1,33 % | ¥977,00 | ¥989,00 | ¥957,00 | 5,80K |
| 2026-06-30 | ¥976,00 | +1,77 % | ¥945,00 | ¥984,00 | ¥939,00 | 7,20K |
| 2026-06-29 | ¥959,00 | -0,10 % | ¥946,00 | ¥967,00 | ¥924,00 | 8,20K |
| 2026-06-26 | ¥960,00 | -4,29 % | ¥978,00 | ¥1.003,00 | ¥960,00 | 8,60K |
| 2026-06-25 | ¥1.003,00 | +1,01 % | ¥995,00 | ¥1.004,00 | ¥965,00 | 12,50K |
| 2026-06-24 | ¥993,00 | +0,61 % | ¥987,00 | ¥1.005,00 | ¥974,00 | 15,80K |
| 2026-06-23 | ¥987,00 | +0,71 % | ¥965,00 | ¥1.008,00 | ¥946,00 | 13,30K |
| 2026-06-22 | ¥980,00 | +1,55 % | ¥980,00 | ¥991,00 | ¥955,00 | 15,20K |
| 2026-06-19 | ¥965,00 | -3,69 % | ¥999,00 | ¥999,00 | ¥965,00 | 11,60K |
| 2026-06-18 | ¥1.002,00 | -1,38 % | ¥1.016,00 | ¥1.016,00 | ¥991,00 | 7,90K |
| 2026-06-17 | ¥1.016,00 | +1,50 % | ¥995,00 | ¥1.047,00 | ¥995,00 | 27,70K |
| 2026-06-16 | ¥1.001,00 | +0,30 % | ¥998,00 | ¥1.002,00 | ¥979,00 | 12,80K |
| 2026-06-15 | ¥998,00 | +1,94 % | ¥964,00 | ¥1.000,00 | ¥964,00 | 19,20K |
| 2026-06-12 | ¥979,00 | +0,62 % | ¥980,00 | ¥980,00 | ¥942,00 | 24,30K |
| 2026-06-11 | ¥973,00 | +0,83 % | ¥950,00 | ¥974,00 | ¥925,00 | 33,50K |
| 2026-06-10 | ¥965,00 | 0,00 % | ¥963,00 | ¥999,00 | ¥949,00 | 44,70K |
| 2026-06-09 | ¥965,00 | +0,63 % | ¥944,00 | ¥966,00 | ¥926,00 | 106,40K |
| 2026-06-08 | ¥959,00 | -0,93 % | ¥953,00 | ¥961,00 | ¥916,00 | 30,70K |
| 2026-06-05 | ¥968,00 | +0,62 % | ¥965,00 | ¥981,00 | ¥965,00 | 3,80K |
| 2026-06-04 | ¥962,00 | -3,70 % | ¥984,00 | ¥999,00 | ¥962,00 | 12,40K |
| 2026-06-03 | ¥999,00 | +0,20 % | ¥982,00 | ¥1.004,00 | ¥965,00 | 20,60K |
| 2026-06-02 | ¥997,00 | 0,00 % | ¥997,00 | ¥998,00 | ¥975,00 | 15,90K |
| 2026-06-01 | ¥997,00 | 0,00 % | ¥982,00 | ¥1.007,00 | ¥940,00 | 39,50K |
| 2026-05-29 | ¥997,00 | +3,96 % | ¥974,00 | ¥1.001,00 | ¥944,00 | 20,00K |
| 2026-05-28 | ¥959,00 | -1,34 % | ¥964,00 | ¥970,00 | ¥937,00 | 15,90K |
| 2026-05-27 | ¥972,00 | 0,00 % | ¥972,00 | ¥972,00 | ¥940,00 | 18,40K |
| 2026-05-26 | ¥972,00 | -2,31 % | ¥980,00 | ¥990,00 | ¥962,00 | 18,40K |
| 2026-05-25 | ¥995,00 | -2,16 % | ¥990,00 | ¥1.005,00 | ¥961,00 | 23,00K |
| 2026-05-22 | ¥1.017,00 | +3,88 % | ¥989,00 | ¥1.017,00 | ¥974,00 | 18,10K |
| 2026-05-21 | ¥979,00 | -3,07 % | ¥1.010,00 | ¥1.011,00 | ¥961,00 | 20,30K |