Autowave Co., Ltd. 2666
TSE · Japan · Einzelhandel
¥189,00-1,00 (-0,53 %)
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 | ¥189,00 | -0,53 % | ¥190,00 | ¥190,00 | ¥189,00 | 42,10K |
| 2026-10-01 | ¥190,00 | +1,06 % | ¥188,00 | ¥191,00 | ¥188,00 | 26,50K |
| 2026-09-30 | ¥188,00 | -1,05 % | ¥190,00 | ¥190,00 | ¥188,00 | 30,80K |
| 2026-09-29 | ¥190,00 | 0,00 % | ¥191,00 | ¥191,00 | ¥187,00 | 75,40K |
| 2026-09-28 | ¥190,00 | -0,52 % | ¥192,00 | ¥192,00 | ¥189,00 | 66,50K |
| 2026-09-25 | ¥191,00 | -1,04 % | ¥193,00 | ¥193,00 | ¥191,00 | 61,30K |
| 2026-09-24 | ¥193,00 | +1,58 % | ¥192,00 | ¥195,00 | ¥191,00 | 92,50K |
| 2026-09-18 | ¥190,00 | +0,53 % | ¥191,00 | ¥191,00 | ¥189,00 | 52,80K |
| 2026-09-17 | ¥189,00 | +1,07 % | ¥188,00 | ¥192,00 | ¥188,00 | 87,40K |
| 2026-09-16 | ¥187,00 | 0,00 % | ¥187,00 | ¥189,00 | ¥185,00 | 59,60K |
| 2026-09-15 | ¥187,00 | -0,53 % | ¥188,00 | ¥189,00 | ¥187,00 | 88,50K |
| 2026-09-14 | ¥188,00 | +0,53 % | ¥187,00 | ¥189,00 | ¥185,00 | 64,80K |
| 2026-09-11 | ¥187,00 | 0,00 % | ¥187,00 | ¥187,00 | ¥186,00 | 57,60K |
| 2026-09-10 | ¥187,00 | 0,00 % | ¥186,00 | ¥187,00 | ¥186,00 | 52,60K |
| 2026-09-09 | ¥187,00 | +0,54 % | ¥187,00 | ¥188,00 | ¥186,00 | 43,90K |
| 2026-09-08 | ¥186,00 | -0,53 % | ¥187,00 | ¥187,00 | ¥184,00 | 55,60K |
| 2026-09-07 | ¥187,00 | +0,54 % | ¥187,00 | ¥187,00 | ¥183,00 | 58,50K |
| 2026-09-04 | ¥186,00 | +1,09 % | ¥184,00 | ¥186,00 | ¥184,00 | 24,80K |
| 2026-09-03 | ¥184,00 | 0,00 % | ¥184,00 | ¥185,00 | ¥183,00 | 32,20K |
| 2026-09-02 | ¥184,00 | -0,54 % | ¥184,00 | ¥185,00 | ¥182,00 | 94,40K |
| 2026-09-01 | ¥185,00 | 0,00 % | ¥185,00 | ¥186,00 | ¥184,00 | 36,20K |
| 2026-08-31 | ¥185,00 | +1,09 % | ¥178,00 | ¥185,00 | ¥178,00 | 61,90K |
| 2026-08-28 | ¥183,00 | 0,00 % | ¥183,00 | ¥185,00 | ¥181,00 | 55,20K |
| 2026-08-27 | ¥183,00 | -1,61 % | ¥186,00 | ¥186,00 | ¥182,00 | 35,60K |
| 2026-08-26 | ¥186,00 | +2,76 % | ¥180,00 | ¥187,00 | ¥180,00 | 67,30K |
| 2026-08-25 | ¥181,00 | 0,00 % | ¥180,00 | ¥182,00 | ¥180,00 | 43,40K |
| 2026-08-24 | ¥181,00 | +0,56 % | ¥181,00 | ¥181,00 | ¥179,00 | 76,80K |
| 2026-08-21 | ¥180,00 | 0,00 % | ¥178,00 | ¥181,00 | ¥177,00 | 124,60K |
| 2026-08-20 | ¥180,00 | +1,69 % | ¥180,00 | ¥181,00 | ¥178,00 | 95,70K |
| 2026-08-19 | ¥177,00 | -2,21 % | ¥180,00 | ¥181,00 | ¥175,00 | 246,80K |
| 2026-08-18 | ¥181,00 | -3,21 % | ¥187,00 | ¥187,00 | ¥181,00 | 133,60K |
| 2026-08-17 | ¥187,00 | +3,89 % | ¥185,00 | ¥195,00 | ¥181,00 | 457,70K |
| 2026-08-14 | ¥180,00 | +1,12 % | ¥176,00 | ¥184,00 | ¥172,00 | 367,00K |
| 2026-08-13 | ¥178,00 | +0,56 % | ¥178,00 | ¥179,00 | ¥173,00 | 206,70K |
| 2026-08-12 | ¥177,00 | -5,85 % | ¥187,00 | ¥188,00 | ¥177,00 | 270,20K |
| 2026-08-10 | ¥188,00 | -0,53 % | ¥188,00 | ¥190,00 | ¥187,00 | 84,40K |
| 2026-08-07 | ¥189,00 | -1,56 % | ¥192,00 | ¥192,00 | ¥187,00 | 158,70K |
| 2026-08-06 | ¥192,00 | -0,52 % | ¥191,00 | ¥193,00 | ¥190,00 | 82,70K |
| 2026-08-05 | ¥193,00 | +0,52 % | ¥191,00 | ¥193,00 | ¥191,00 | 127,80K |
| 2026-08-04 | ¥192,00 | +0,52 % | ¥190,00 | ¥193,00 | ¥190,00 | 70,10K |
| 2026-08-03 | ¥191,00 | -1,55 % | ¥194,00 | ¥194,00 | ¥190,00 | 117,30K |
| 2026-07-31 | ¥194,00 | +1,04 % | ¥193,00 | ¥196,00 | ¥192,00 | 145,10K |
| 2026-07-30 | ¥192,00 | -0,52 % | ¥192,00 | ¥193,00 | ¥190,00 | 69,10K |
| 2026-07-29 | ¥193,00 | +1,05 % | ¥193,00 | ¥194,00 | ¥190,00 | 163,80K |
| 2026-07-28 | ¥191,00 | -0,52 % | ¥190,00 | ¥192,00 | ¥189,00 | 75,40K |
| 2026-07-27 | ¥192,00 | +1,59 % | ¥188,00 | ¥192,00 | ¥187,00 | 94,40K |
| 2026-07-24 | ¥189,00 | 0,00 % | ¥190,00 | ¥190,00 | ¥187,00 | 147,50K |
| 2026-07-23 | ¥189,00 | 0,00 % | ¥190,00 | ¥190,00 | ¥187,00 | 86,10K |
| 2026-07-22 | ¥189,00 | +5,00 % | ¥181,00 | ¥190,00 | ¥179,00 | 269,20K |
| 2026-07-21 | ¥180,00 | +2,86 % | ¥176,00 | ¥180,00 | ¥176,00 | 175,70K |
| 2026-07-17 | ¥175,00 | -0,57 % | ¥175,00 | ¥176,00 | ¥172,00 | 111,60K |
| 2026-07-16 | ¥176,00 | 0,00 % | ¥175,00 | ¥176,00 | ¥175,00 | 100,80K |
| 2026-07-15 | ¥176,00 | -0,56 % | ¥177,00 | ¥177,00 | ¥175,00 | 98,40K |
| 2026-07-14 | ¥177,00 | 0,00 % | ¥176,00 | ¥178,00 | ¥176,00 | 84,70K |
| 2026-07-13 | ¥177,00 | +0,57 % | ¥176,00 | ¥177,00 | ¥175,00 | 89,40K |
| 2026-07-10 | ¥176,00 | +0,57 % | ¥175,00 | ¥176,00 | ¥174,00 | 179,30K |
| 2026-07-09 | ¥175,00 | +0,57 % | ¥175,00 | ¥176,00 | ¥173,00 | 227,90K |
| 2026-07-08 | ¥174,00 | +3,57 % | ¥168,00 | ¥174,00 | ¥168,00 | 320,00K |
| 2026-07-07 | ¥168,00 | -0,59 % | ¥168,00 | ¥169,00 | ¥168,00 | 74,80K |
| 2026-07-06 | ¥169,00 | +0,60 % | ¥168,00 | ¥169,00 | ¥167,00 | 117,00K |
| 2026-07-03 | ¥168,00 | 0,00 % | ¥167,00 | ¥169,00 | ¥166,00 | 92,70K |
| 2026-07-02 | ¥168,00 | +0,60 % | ¥166,00 | ¥168,00 | ¥166,00 | 73,00K |
| 2026-07-01 | ¥167,00 | -1,18 % | ¥169,00 | ¥169,00 | ¥164,00 | 222,40K |
| 2026-06-30 | ¥169,00 | 0,00 % | ¥169,00 | ¥169,00 | ¥166,00 | 92,70K |
| 2026-06-29 | ¥169,00 | -0,59 % | ¥168,00 | ¥170,00 | ¥168,00 | 77,90K |
| 2026-06-26 | ¥170,00 | -0,58 % | ¥170,00 | ¥171,00 | ¥169,00 | 73,70K |
| 2026-06-25 | ¥171,00 | +0,59 % | ¥170,00 | ¥171,00 | ¥169,00 | 125,80K |
| 2026-06-24 | ¥170,00 | -1,16 % | ¥170,00 | ¥171,00 | ¥168,00 | 160,90K |
| 2026-06-23 | ¥172,00 | +1,18 % | ¥173,00 | ¥174,00 | ¥170,00 | 258,10K |
| 2026-06-22 | ¥170,00 | +1,80 % | ¥166,00 | ¥171,00 | ¥165,00 | 187,80K |
| 2026-06-19 | ¥167,00 | +5,03 % | ¥159,00 | ¥167,00 | ¥158,00 | 214,00K |
| 2026-06-18 | ¥159,00 | -0,63 % | ¥160,00 | ¥160,00 | ¥158,00 | 21,00K |
| 2026-06-17 | ¥160,00 | +0,63 % | ¥158,00 | ¥160,00 | ¥158,00 | 29,40K |
| 2026-06-16 | ¥159,00 | 0,00 % | ¥159,00 | ¥159,00 | ¥158,00 | 12,90K |
| 2026-06-15 | ¥159,00 | +1,27 % | ¥158,00 | ¥159,00 | ¥157,00 | 60,40K |
| 2026-06-12 | ¥157,00 | +1,29 % | ¥156,00 | ¥159,00 | ¥156,00 | 68,80K |
| 2026-06-11 | ¥155,00 | +0,65 % | ¥152,00 | ¥155,00 | ¥152,00 | 30,20K |
| 2026-06-10 | ¥154,00 | -0,65 % | ¥155,00 | ¥156,00 | ¥153,00 | 21,20K |
| 2026-06-09 | ¥155,00 | +0,65 % | ¥152,00 | ¥155,00 | ¥152,00 | 42,40K |
| 2026-06-08 | ¥154,00 | -1,91 % | ¥155,00 | ¥156,00 | ¥153,00 | 46,20K |
| 2026-06-05 | ¥157,00 | +0,64 % | ¥157,00 | ¥158,00 | ¥156,00 | 21,40K |
| 2026-06-04 | ¥156,00 | -1,89 % | ¥157,00 | ¥158,00 | ¥156,00 | 91,60K |
| 2026-06-03 | ¥159,00 | +1,27 % | ¥157,00 | ¥159,00 | ¥157,00 | 19,80K |
| 2026-06-02 | ¥157,00 | 0,00 % | ¥157,00 | ¥158,00 | ¥156,00 | 15,90K |
| 2026-06-01 | ¥157,00 | -1,88 % | ¥160,00 | ¥160,00 | ¥157,00 | 39,60K |
| 2026-05-29 | ¥160,00 | +1,27 % | ¥157,00 | ¥161,00 | ¥157,00 | 54,20K |
| 2026-05-28 | ¥158,00 | 0,00 % | ¥158,00 | ¥158,00 | ¥158,00 | 14,60K |
| 2026-05-27 | ¥158,00 | 0,00 % | ¥158,00 | ¥159,00 | ¥157,00 | 22,80K |
| 2026-05-26 | ¥158,00 | -1,86 % | ¥160,00 | ¥161,00 | ¥157,00 | 46,90K |
| 2026-05-25 | ¥161,00 | +1,26 % | ¥160,00 | ¥161,00 | ¥158,00 | 99,80K |