ASKUL Corporation 2678
TSE · Japan · Einzelhandel
¥1.198,00-43,00 (-3,46 %)
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 | ¥1.198,00 | -3,46 % | ¥1.225,00 | ¥1.229,00 | ¥1.198,00 | 590,50K |
| 2026-10-01 | ¥1.241,00 | +1,14 % | ¥1.228,00 | ¥1.245,00 | ¥1.218,00 | 242,20K |
| 2026-09-30 | ¥1.227,00 | +1,07 % | ¥1.220,00 | ¥1.232,00 | ¥1.202,00 | 331,60K |
| 2026-09-29 | ¥1.214,00 | -0,57 % | ¥1.221,00 | ¥1.236,00 | ¥1.210,00 | 346,40K |
| 2026-09-28 | ¥1.221,00 | -1,53 % | ¥1.239,00 | ¥1.239,00 | ¥1.215,00 | 501,00K |
| 2026-09-25 | ¥1.240,00 | +0,90 % | ¥1.229,00 | ¥1.246,00 | ¥1.229,00 | 266,70K |
| 2026-09-24 | ¥1.229,00 | -1,13 % | ¥1.233,00 | ¥1.240,00 | ¥1.210,00 | 540,60K |
| 2026-09-18 | ¥1.243,00 | -1,27 % | ¥1.256,00 | ¥1.259,00 | ¥1.243,00 | 437,90K |
| 2026-09-17 | ¥1.259,00 | +0,56 % | ¥1.266,00 | ¥1.271,00 | ¥1.241,00 | 285,60K |
| 2026-09-16 | ¥1.252,00 | +1,95 % | ¥1.220,00 | ¥1.268,00 | ¥1.211,00 | 762,70K |
| 2026-09-15 | ¥1.228,00 | -0,08 % | ¥1.235,00 | ¥1.245,00 | ¥1.222,00 | 671,70K |
| 2026-09-14 | ¥1.229,00 | +2,42 % | ¥1.200,00 | ¥1.234,00 | ¥1.199,00 | 357,00K |
| 2026-09-11 | ¥1.200,00 | -2,12 % | ¥1.212,00 | ¥1.217,00 | ¥1.190,00 | 563,70K |
| 2026-09-10 | ¥1.226,00 | -1,21 % | ¥1.227,00 | ¥1.233,00 | ¥1.216,00 | 305,50K |
| 2026-09-09 | ¥1.241,00 | -3,65 % | ¥1.286,00 | ¥1.287,00 | ¥1.241,00 | 365,60K |
| 2026-09-08 | ¥1.288,00 | -0,62 % | ¥1.298,00 | ¥1.299,00 | ¥1.282,00 | 221,00K |
| 2026-09-07 | ¥1.296,00 | +2,05 % | ¥1.261,00 | ¥1.296,00 | ¥1.258,00 | 337,80K |
| 2026-09-04 | ¥1.270,00 | -0,47 % | ¥1.279,00 | ¥1.283,00 | ¥1.270,00 | 322,30K |
| 2026-09-03 | ¥1.276,00 | -0,31 % | ¥1.284,00 | ¥1.290,00 | ¥1.276,00 | 245,80K |
| 2026-09-02 | ¥1.280,00 | -2,59 % | ¥1.302,00 | ¥1.305,00 | ¥1.280,00 | 322,10K |
| 2026-09-01 | ¥1.314,00 | +1,00 % | ¥1.299,00 | ¥1.314,00 | ¥1.296,00 | 275,40K |
| 2026-08-31 | ¥1.301,00 | -0,54 % | ¥1.301,00 | ¥1.311,00 | ¥1.291,00 | 328,10K |
| 2026-08-28 | ¥1.308,00 | +0,62 % | ¥1.291,00 | ¥1.309,00 | ¥1.286,00 | 256,40K |
| 2026-08-27 | ¥1.300,00 | -0,99 % | ¥1.311,00 | ¥1.323,00 | ¥1.298,00 | 283,90K |
| 2026-08-26 | ¥1.313,00 | +2,74 % | ¥1.285,00 | ¥1.314,00 | ¥1.283,00 | 569,30K |
| 2026-08-25 | ¥1.278,00 | -0,31 % | ¥1.285,00 | ¥1.289,00 | ¥1.271,00 | 244,10K |
| 2026-08-24 | ¥1.282,00 | +0,16 % | ¥1.280,00 | ¥1.292,00 | ¥1.276,00 | 256,50K |
| 2026-08-21 | ¥1.280,00 | +0,16 % | ¥1.270,00 | ¥1.284,00 | ¥1.268,00 | 281,50K |
| 2026-08-20 | ¥1.278,00 | +1,83 % | ¥1.265,00 | ¥1.285,00 | ¥1.259,00 | 472,80K |
| 2026-08-19 | ¥1.255,00 | +1,37 % | ¥1.237,00 | ¥1.262,00 | ¥1.230,00 | 376,80K |
| 2026-08-18 | ¥1.238,00 | -0,32 % | ¥1.240,00 | ¥1.244,00 | ¥1.223,00 | 300,50K |
| 2026-08-17 | ¥1.242,00 | -2,20 % | ¥1.262,00 | ¥1.269,00 | ¥1.242,00 | 423,30K |
| 2026-08-14 | ¥1.270,00 | +1,03 % | ¥1.255,00 | ¥1.277,00 | ¥1.252,00 | 336,70K |
| 2026-08-13 | ¥1.257,00 | -0,32 % | ¥1.250,00 | ¥1.263,00 | ¥1.243,00 | 411,70K |
| 2026-08-12 | ¥1.261,00 | +0,48 % | ¥1.252,00 | ¥1.262,00 | ¥1.238,00 | 387,00K |
| 2026-08-10 | ¥1.255,00 | -0,24 % | ¥1.267,00 | ¥1.270,00 | ¥1.250,00 | 315,50K |
| 2026-08-07 | ¥1.258,00 | +0,40 % | ¥1.250,00 | ¥1.264,00 | ¥1.246,00 | 370,30K |
| 2026-08-06 | ¥1.253,00 | +0,40 % | ¥1.265,00 | ¥1.275,00 | ¥1.249,00 | 354,20K |
| 2026-08-05 | ¥1.248,00 | -0,32 % | ¥1.241,00 | ¥1.269,00 | ¥1.238,00 | 360,70K |
| 2026-08-04 | ¥1.252,00 | -1,57 % | ¥1.279,00 | ¥1.292,00 | ¥1.247,00 | 401,90K |
| 2026-08-03 | ¥1.272,00 | +0,79 % | ¥1.256,00 | ¥1.280,00 | ¥1.250,00 | 476,10K |
| 2026-07-31 | ¥1.262,00 | -1,94 % | ¥1.277,00 | ¥1.292,00 | ¥1.262,00 | 408,80K |
| 2026-07-30 | ¥1.287,00 | +0,70 % | ¥1.286,00 | ¥1.299,00 | ¥1.266,00 | 497,90K |
| 2026-07-29 | ¥1.278,00 | +0,47 % | ¥1.255,00 | ¥1.283,00 | ¥1.227,00 | 844,40K |
| 2026-07-28 | ¥1.272,00 | +0,95 % | ¥1.269,00 | ¥1.280,00 | ¥1.234,00 | 462,20K |
| 2026-07-27 | ¥1.260,00 | +2,02 % | ¥1.238,00 | ¥1.263,00 | ¥1.238,00 | 414,40K |
| 2026-07-24 | ¥1.235,00 | +2,07 % | ¥1.201,00 | ¥1.239,00 | ¥1.193,00 | 443,10K |
| 2026-07-23 | ¥1.210,00 | -2,50 % | ¥1.235,00 | ¥1.238,00 | ¥1.205,00 | 439,10K |
| 2026-07-22 | ¥1.241,00 | -0,40 % | ¥1.245,00 | ¥1.248,00 | ¥1.228,00 | 338,60K |
| 2026-07-21 | ¥1.246,00 | -0,56 % | ¥1.245,00 | ¥1.281,00 | ¥1.239,00 | 657,20K |
| 2026-07-17 | ¥1.253,00 | +0,80 % | ¥1.240,00 | ¥1.261,00 | ¥1.214,00 | 610,50K |
| 2026-07-16 | ¥1.243,00 | +0,16 % | ¥1.245,00 | ¥1.265,00 | ¥1.242,00 | 280,30K |
| 2026-07-15 | ¥1.241,00 | -2,28 % | ¥1.271,00 | ¥1.277,00 | ¥1.238,00 | 465,20K |
| 2026-07-14 | ¥1.270,00 | +0,24 % | ¥1.270,00 | ¥1.280,00 | ¥1.264,00 | 415,60K |
| 2026-07-13 | ¥1.267,00 | +0,08 % | ¥1.270,00 | ¥1.289,00 | ¥1.264,00 | 375,30K |
| 2026-07-10 | ¥1.266,00 | -0,71 % | ¥1.257,00 | ¥1.277,00 | ¥1.244,00 | 414,00K |
| 2026-07-09 | ¥1.275,00 | +0,87 % | ¥1.270,00 | ¥1.285,00 | ¥1.245,00 | 332,00K |
| 2026-07-08 | ¥1.264,00 | +0,64 % | ¥1.256,00 | ¥1.279,00 | ¥1.249,00 | 388,10K |
| 2026-07-07 | ¥1.256,00 | -2,03 % | ¥1.300,00 | ¥1.309,00 | ¥1.243,00 | 736,60K |
| 2026-07-06 | ¥1.282,00 | +4,57 % | ¥1.256,00 | ¥1.284,00 | ¥1.214,00 | 1,29M |
| 2026-07-03 | ¥1.226,00 | +1,32 % | ¥1.201,00 | ¥1.244,00 | ¥1.201,00 | 622,60K |
| 2026-07-02 | ¥1.210,00 | +0,83 % | ¥1.208,00 | ¥1.227,00 | ¥1.201,00 | 404,10K |
| 2026-07-01 | ¥1.200,00 | +0,76 % | ¥1.200,00 | ¥1.207,00 | ¥1.192,00 | 303,40K |
| 2026-06-30 | ¥1.191,00 | -2,14 % | ¥1.209,00 | ¥1.211,00 | ¥1.180,00 | 429,20K |
| 2026-06-29 | ¥1.217,00 | +0,41 % | ¥1.213,00 | ¥1.230,00 | ¥1.205,00 | 416,20K |
| 2026-06-26 | ¥1.212,00 | -0,16 % | ¥1.221,00 | ¥1.238,00 | ¥1.202,00 | 323,90K |
| 2026-06-25 | ¥1.214,00 | -0,08 % | ¥1.240,00 | ¥1.243,00 | ¥1.210,00 | 553,70K |
| 2026-06-24 | ¥1.215,00 | +5,84 % | ¥1.154,00 | ¥1.221,00 | ¥1.151,00 | 708,30K |
| 2026-06-23 | ¥1.148,00 | -0,43 % | ¥1.155,00 | ¥1.158,00 | ¥1.142,00 | 267,10K |
| 2026-06-22 | ¥1.153,00 | -0,43 % | ¥1.158,00 | ¥1.177,00 | ¥1.148,00 | 350,60K |
| 2026-06-19 | ¥1.158,00 | -0,94 % | ¥1.168,00 | ¥1.172,00 | ¥1.152,00 | 379,50K |
| 2026-06-18 | ¥1.169,00 | +0,26 % | ¥1.166,00 | ¥1.186,00 | ¥1.160,00 | 292,20K |
| 2026-06-17 | ¥1.166,00 | +0,52 % | ¥1.171,00 | ¥1.180,00 | ¥1.164,00 | 258,90K |
| 2026-06-16 | ¥1.160,00 | -0,94 % | ¥1.165,00 | ¥1.177,00 | ¥1.157,00 | 397,80K |
| 2026-06-15 | ¥1.171,00 | -1,10 % | ¥1.197,00 | ¥1.199,00 | ¥1.171,00 | 268,50K |
| 2026-06-12 | ¥1.184,00 | +2,60 % | ¥1.172,00 | ¥1.184,00 | ¥1.165,00 | 359,50K |
| 2026-06-11 | ¥1.154,00 | -2,12 % | ¥1.177,00 | ¥1.182,00 | ¥1.150,00 | 528,60K |
| 2026-06-10 | ¥1.179,00 | -0,42 % | ¥1.190,00 | ¥1.198,00 | ¥1.179,00 | 255,30K |
| 2026-06-09 | ¥1.184,00 | +0,08 % | ¥1.185,00 | ¥1.191,00 | ¥1.170,00 | 257,70K |
| 2026-06-08 | ¥1.183,00 | -0,42 % | ¥1.177,00 | ¥1.195,00 | ¥1.176,00 | 282,90K |
| 2026-06-05 | ¥1.188,00 | +0,68 % | ¥1.189,00 | ¥1.198,00 | ¥1.176,00 | 252,80K |
| 2026-06-04 | ¥1.180,00 | -2,24 % | ¥1.181,00 | ¥1.191,00 | ¥1.166,00 | 293,20K |
| 2026-06-03 | ¥1.207,00 | -0,17 % | ¥1.208,00 | ¥1.218,00 | ¥1.201,00 | 257,80K |
| 2026-06-02 | ¥1.209,00 | +0,17 % | ¥1.210,00 | ¥1.213,00 | ¥1.181,00 | 353,00K |
| 2026-06-01 | ¥1.207,00 | +2,99 % | ¥1.168,00 | ¥1.207,00 | ¥1.156,00 | 474,70K |
| 2026-05-29 | ¥1.172,00 | -3,14 % | ¥1.200,00 | ¥1.207,00 | ¥1.171,00 | 805,90K |
| 2026-05-28 | ¥1.210,00 | +1,09 % | ¥1.208,00 | ¥1.220,00 | ¥1.195,00 | 289,50K |
| 2026-05-27 | ¥1.197,00 | -1,16 % | ¥1.205,00 | ¥1.211,00 | ¥1.187,00 | 270,40K |
| 2026-05-26 | ¥1.211,00 | +0,58 % | ¥1.209,00 | ¥1.217,00 | ¥1.202,00 | 240,30K |
| 2026-05-25 | ¥1.204,00 | -2,51 % | ¥1.239,00 | ¥1.243,00 | ¥1.198,00 | 369,10K |