ASMO Corporation 2654
TSE · Japan · Verbraucherdienstleistungen
¥392,00-7,00 (-1,75 %)
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 | ¥392,00 | -1,75 % | ¥397,00 | ¥401,00 | ¥391,00 | 14,10K |
| 2026-10-01 | ¥399,00 | -0,50 % | ¥409,00 | ¥409,00 | ¥397,00 | 5,80K |
| 2026-09-30 | ¥401,00 | +0,25 % | ¥400,00 | ¥405,00 | ¥398,00 | 10,50K |
| 2026-09-29 | ¥400,00 | -8,05 % | ¥395,00 | ¥405,00 | ¥393,00 |
| 52,10K |
| 2026-09-28 | ¥435,00 | +0,69 % | ¥432,00 | ¥440,00 | ¥429,00 | 36,90K |
| 2026-09-25 | ¥432,00 | -0,23 % | ¥433,00 | ¥433,00 | ¥427,00 | 13,30K |
| 2026-09-24 | ¥433,00 | -0,46 % | ¥432,00 | ¥433,00 | ¥427,00 | 17,80K |
| 2026-09-18 | ¥435,00 | +1,40 % | ¥429,00 | ¥435,00 | ¥429,00 | 6,20K |
| 2026-09-17 | ¥429,00 | 0,00 % | ¥429,00 | ¥435,00 | ¥428,00 | 7,70K |
| 2026-09-16 | ¥429,00 | 0,00 % | ¥435,00 | ¥435,00 | ¥427,00 | 5,80K |
| 2026-09-15 | ¥429,00 | 0,00 % | ¥426,00 | ¥433,00 | ¥422,00 | 9,70K |
| 2026-09-14 | ¥429,00 | -2,05 % | ¥435,00 | ¥435,00 | ¥427,00 | 11,90K |
| 2026-09-11 | ¥438,00 | +1,15 % | ¥430,00 | ¥438,00 | ¥430,00 | 5,80K |
| 2026-09-10 | ¥433,00 | -0,46 % | ¥430,00 | ¥433,00 | ¥420,00 | 15,50K |
| 2026-09-09 | ¥435,00 | -3,33 % | ¥449,00 | ¥450,00 | ¥430,00 | 23,10K |
| 2026-09-08 | ¥450,00 | +1,35 % | ¥445,00 | ¥450,00 | ¥441,00 | 20,60K |
| 2026-09-07 | ¥444,00 | +1,14 % | ¥439,00 | ¥445,00 | ¥436,00 | 19,40K |
| 2026-09-04 | ¥439,00 | +0,69 % | ¥436,00 | ¥442,00 | ¥433,00 | 17,60K |
| 2026-09-03 | ¥436,00 | +1,16 % | ¥433,00 | ¥436,00 | ¥431,00 | 12,70K |
| 2026-09-02 | ¥431,00 | +0,23 % | ¥431,00 | ¥431,00 | ¥430,00 | 7,80K |
| 2026-09-01 | ¥430,00 | 0,00 % | ¥430,00 | ¥430,00 | ¥425,00 | 7,90K |
| 2026-08-31 | ¥430,00 | +1,18 % | ¥425,00 | ¥430,00 | ¥423,00 | 15,70K |
| 2026-08-28 | ¥425,00 | 0,00 % | ¥426,00 | ¥428,00 | ¥425,00 | 10,70K |
| 2026-08-27 | ¥425,00 | -0,23 % | ¥427,00 | ¥427,00 | ¥425,00 | 6,00K |
| 2026-08-26 | ¥426,00 | +0,47 % | ¥425,00 | ¥427,00 | ¥423,00 | 3,40K |
| 2026-08-25 | ¥424,00 | -0,24 % | ¥424,00 | ¥429,00 | ¥424,00 | 3,30K |
| 2026-08-24 | ¥425,00 | -0,23 % | ¥429,00 | ¥429,00 | ¥423,00 | 3,90K |
| 2026-08-21 | ¥426,00 | +0,24 % | ¥425,00 | ¥426,00 | ¥421,00 | 6,20K |
| 2026-08-20 | ¥425,00 | +0,47 % | ¥423,00 | ¥428,00 | ¥423,00 | 5,00K |
| 2026-08-19 | ¥423,00 | -0,24 % | ¥424,00 | ¥428,00 | ¥422,00 | 6,10K |
| 2026-08-18 | ¥424,00 | +1,44 % | ¥420,00 | ¥424,00 | ¥420,00 | 11,80K |
| 2026-08-17 | ¥418,00 | +0,48 % | ¥417,00 | ¥418,00 | ¥417,00 | 6,20K |
| 2026-08-14 | ¥416,00 | 0,00 % | ¥416,00 | ¥416,00 | ¥413,00 | 8,60K |
| 2026-08-13 | ¥416,00 | +0,73 % | ¥415,00 | ¥416,00 | ¥414,00 | 5,00K |
| 2026-08-12 | ¥413,00 | +0,73 % | ¥411,00 | ¥415,00 | ¥408,00 | 9,50K |
| 2026-08-10 | ¥410,00 | 0,00 % | ¥410,00 | ¥411,00 | ¥407,00 | 4,60K |
| 2026-08-07 | ¥410,00 | -0,49 % | ¥408,00 | ¥411,00 | ¥407,00 | 2,50K |
| 2026-08-06 | ¥412,00 | 0,00 % | ¥411,00 | ¥413,00 | ¥405,00 | 8,10K |
| 2026-08-05 | ¥412,00 | +0,98 % | ¥409,00 | ¥412,00 | ¥409,00 | 6,80K |
| 2026-08-04 | ¥408,00 | +0,25 % | ¥407,00 | ¥409,00 | ¥406,00 | 3,10K |
| 2026-08-03 | ¥407,00 | +0,25 % | ¥406,00 | ¥407,00 | ¥405,00 | 5,50K |
| 2026-07-31 | ¥406,00 | 0,00 % | ¥406,00 | ¥407,00 | ¥404,00 | 4,30K |
| 2026-07-30 | ¥406,00 | +0,50 % | ¥404,00 | ¥406,00 | ¥404,00 | 3,60K |
| 2026-07-29 | ¥404,00 | +0,50 % | ¥404,00 | ¥404,00 | ¥402,00 | 6,60K |
| 2026-07-28 | ¥402,00 | +0,25 % | ¥405,00 | ¥405,00 | ¥402,00 | 7,60K |
| 2026-07-27 | ¥401,00 | +0,25 % | ¥403,00 | ¥405,00 | ¥401,00 | 5,60K |
| 2026-07-24 | ¥400,00 | -0,25 % | ¥403,00 | ¥403,00 | ¥400,00 | 2,30K |
| 2026-07-23 | ¥401,00 | +0,25 % | ¥399,00 | ¥402,00 | ¥399,00 | 1,80K |
| 2026-07-22 | ¥400,00 | +0,25 % | ¥403,00 | ¥403,00 | ¥399,00 | 3,00K |
| 2026-07-21 | ¥399,00 | +0,25 % | ¥400,00 | ¥400,00 | ¥398,00 | 4,80K |
| 2026-07-17 | ¥398,00 | -0,50 % | ¥399,00 | ¥403,00 | ¥398,00 | 4,30K |
| 2026-07-16 | ¥400,00 | -0,74 % | ¥403,00 | ¥403,00 | ¥400,00 | 5,30K |
| 2026-07-15 | ¥403,00 | +0,25 % | ¥402,00 | ¥403,00 | ¥399,00 | 3,80K |
| 2026-07-14 | ¥402,00 | +0,50 % | ¥400,00 | ¥402,00 | ¥400,00 | 3,60K |
| 2026-07-13 | ¥400,00 | -0,25 % | ¥397,00 | ¥401,00 | ¥397,00 | 6,20K |
| 2026-07-10 | ¥401,00 | -0,25 % | ¥402,00 | ¥402,00 | ¥395,00 | 7,80K |
| 2026-07-09 | ¥402,00 | +0,25 % | ¥400,00 | ¥402,00 | ¥398,00 | 8,70K |
| 2026-07-08 | ¥401,00 | +1,01 % | ¥397,00 | ¥401,00 | ¥397,00 | 3,30K |
| 2026-07-07 | ¥397,00 | -1,00 % | ¥401,00 | ¥401,00 | ¥397,00 | 5,40K |
| 2026-07-06 | ¥401,00 | +0,50 % | ¥400,00 | ¥401,00 | ¥395,00 | 7,50K |
| 2026-07-03 | ¥399,00 | +0,25 % | ¥398,00 | ¥400,00 | ¥394,00 | 4,50K |
| 2026-07-02 | ¥398,00 | +1,02 % | ¥394,00 | ¥399,00 | ¥394,00 | 1,30K |
| 2026-07-01 | ¥394,00 | +0,25 % | ¥393,00 | ¥398,00 | ¥393,00 | 600 |
| 2026-06-30 | ¥393,00 | -1,26 % | ¥398,00 | ¥398,00 | ¥392,00 | 1,70K |
| 2026-06-29 | ¥398,00 | +2,05 % | ¥398,00 | ¥398,00 | ¥392,00 | 6,10K |
| 2026-06-26 | ¥390,00 | -0,26 % | ¥390,00 | ¥394,00 | ¥390,00 | 2,40K |
| 2026-06-25 | ¥391,00 | -0,26 % | ¥392,00 | ¥392,00 | ¥390,00 | 2,70K |
| 2026-06-24 | ¥392,00 | 0,00 % | ¥391,00 | ¥395,00 | ¥389,00 | 3,10K |
| 2026-06-23 | ¥392,00 | 0,00 % | ¥392,00 | ¥395,00 | ¥392,00 | 2,10K |
| 2026-06-22 | ¥392,00 | -0,51 % | ¥392,00 | ¥394,00 | ¥386,00 | 8,00K |
| 2026-06-19 | ¥394,00 | 0,00 % | ¥395,00 | ¥395,00 | ¥393,00 | 300 |
| 2026-06-18 | ¥394,00 | 0,00 % | ¥395,00 | ¥399,00 | ¥392,00 | 3,70K |
| 2026-06-17 | ¥394,00 | +0,25 % | ¥394,00 | ¥395,00 | ¥390,00 | 3,10K |
| 2026-06-16 | ¥393,00 | 0,00 % | ¥392,00 | ¥396,00 | ¥390,00 | 1,40K |
| 2026-06-15 | ¥393,00 | +0,77 % | ¥393,00 | ¥394,00 | ¥389,00 | 7,00K |
| 2026-06-12 | ¥390,00 | +0,26 % | ¥390,00 | ¥394,00 | ¥390,00 | 2,20K |
| 2026-06-11 | ¥389,00 | -0,77 % | ¥388,00 | ¥391,00 | ¥388,00 | 2,40K |
| 2026-06-10 | ¥392,00 | +1,03 % | ¥389,00 | ¥399,00 | ¥388,00 | 4,90K |
| 2026-06-09 | ¥388,00 | 0,00 % | ¥394,00 | ¥394,00 | ¥388,00 | 1,10K |
| 2026-06-08 | ¥388,00 | -0,51 % | ¥389,00 | ¥390,00 | ¥388,00 | 4,00K |
| 2026-06-05 | ¥390,00 | +0,26 % | ¥389,00 | ¥393,00 | ¥389,00 | 2,20K |
| 2026-06-04 | ¥389,00 | -0,77 % | ¥392,00 | ¥393,00 | ¥388,00 | 3,80K |
| 2026-06-03 | ¥392,00 | 0,00 % | ¥395,00 | ¥397,00 | ¥392,00 | 4,30K |
| 2026-06-02 | ¥392,00 | -0,51 % | ¥391,00 | ¥392,00 | ¥388,00 | 6,30K |
| 2026-06-01 | ¥394,00 | -1,01 % | ¥392,00 | ¥395,00 | ¥391,00 | 5,30K |
| 2026-05-29 | ¥398,00 | +0,51 % | ¥394,00 | ¥400,00 | ¥394,00 | 2,50K |
| 2026-05-28 | ¥396,00 | +0,51 % | ¥398,00 | ¥398,00 | ¥394,00 | 600 |
| 2026-05-27 | ¥394,00 | -0,51 % | ¥400,00 | ¥400,00 | ¥394,00 | 6,70K |
| 2026-05-26 | ¥396,00 | +1,02 % | ¥391,00 | ¥397,00 | ¥391,00 | 2,40K |
| 2026-05-25 | ¥392,00 | -1,01 % | ¥393,00 | ¥397,00 | ¥388,00 | 6,90K |