Apple International Co., Ltd. 2788
TSE · Japan · Vertriebsdienstleistungen
¥402,00-15,00 (-3,60 %)
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 | ¥402,00 | -3,60 % | ¥417,00 | ¥417,00 | ¥402,00 | 67,80K |
| 2026-10-01 | ¥417,00 | +1,21 % | ¥410,00 | ¥417,00 | ¥410,00 | 44,40K |
| 2026-09-30 | ¥412,00 | +0,98 % | ¥408,00 | ¥412,00 | ¥405,00 | 22,90K |
| 2026-09-29 | ¥408,00 | -1,45 % | ¥411,00 | ¥411,00 | ¥402,00 | 62,00K |
| 2026-09-28 | ¥414,00 | 0,00 % | ¥413,00 | ¥416,00 | ¥408,00 | 83,60K |
| 2026-09-25 | ¥414,00 | +0,24 % | ¥411,00 | ¥417,00 | ¥409,00 | 73,30K |
| 2026-09-24 | ¥413,00 | -0,72 % | ¥417,00 | ¥417,00 | ¥406,00 | 133,10K |
| 2026-09-18 | ¥416,00 | +6,12 % | ¥438,00 | ¥443,00 | ¥412,00 | 774,10K |
| 2026-09-17 | ¥392,00 | +2,08 % | ¥384,00 | ¥394,00 | ¥384,00 | 65,60K |
| 2026-09-16 | ¥384,00 | -0,52 % | ¥387,00 | ¥389,00 | ¥383,00 | 32,90K |
| 2026-09-15 | ¥386,00 | 0,00 % | ¥383,00 | ¥388,00 | ¥382,00 | 9,70K |
| 2026-09-14 | ¥386,00 | +1,31 % | ¥382,00 | ¥387,00 | ¥382,00 | 11,10K |
| 2026-09-11 | ¥381,00 | -2,56 % | ¥390,00 | ¥390,00 | ¥381,00 | 34,90K |
| 2026-09-10 | ¥391,00 | 0,00 % | ¥391,00 | ¥395,00 | ¥390,00 | 21,30K |
| 2026-09-09 | ¥391,00 | -0,76 % | ¥397,00 | ¥397,00 | ¥390,00 | 33,40K |
| 2026-09-08 | ¥394,00 | -5,29 % | ¥413,00 | ¥413,00 | ¥387,00 | 296,60K |
| 2026-09-07 | ¥416,00 | -0,72 % | ¥420,00 | ¥423,00 | ¥415,00 | 33,10K |
| 2026-09-04 | ¥419,00 | +1,70 % | ¥411,00 | ¥419,00 | ¥411,00 | 32,00K |
| 2026-09-03 | ¥412,00 | -0,72 % | ¥414,00 | ¥417,00 | ¥411,00 | 36,50K |
| 2026-09-02 | ¥415,00 | -2,12 % | ¥420,00 | ¥421,00 | ¥415,00 | 67,50K |
| 2026-09-01 | ¥424,00 | -1,62 % | ¥432,00 | ¥432,00 | ¥421,00 | 40,10K |
| 2026-08-31 | ¥431,00 | -1,82 % | ¥438,00 | ¥438,00 | ¥425,00 | 44,80K |
| 2026-08-28 | ¥439,00 | +1,15 % | ¥439,00 | ¥445,00 | ¥432,00 | 115,30K |
| 2026-08-27 | ¥434,00 | +0,93 % | ¥433,00 | ¥441,00 | ¥420,00 | 91,60K |
| 2026-08-26 | ¥430,00 | -1,60 % | ¥438,00 | ¥438,00 | ¥429,00 | 28,70K |
| 2026-08-25 | ¥437,00 | +2,82 % | ¥426,00 | ¥437,00 | ¥426,00 | 67,60K |
| 2026-08-24 | ¥425,00 | +2,91 % | ¥417,00 | ¥432,00 | ¥413,00 | 117,00K |
| 2026-08-21 | ¥413,00 | 0,00 % | ¥413,00 | ¥416,00 | ¥409,00 | 25,60K |
| 2026-08-20 | ¥413,00 | +0,24 % | ¥412,00 | ¥419,00 | ¥412,00 | 36,90K |
| 2026-08-19 | ¥412,00 | -1,44 % | ¥419,00 | ¥424,00 | ¥411,00 | 59,10K |
| 2026-08-18 | ¥418,00 | +3,72 % | ¥405,00 | ¥424,00 | ¥405,00 | 125,00K |
| 2026-08-17 | ¥403,00 | +0,75 % | ¥401,00 | ¥407,00 | ¥399,00 | 34,00K |
| 2026-08-14 | ¥400,00 | -1,23 % | ¥401,00 | ¥408,00 | ¥398,00 | 32,70K |
| 2026-08-13 | ¥405,00 | -0,25 % | ¥405,00 | ¥405,00 | ¥396,00 | 54,60K |
| 2026-08-12 | ¥406,00 | +4,64 % | ¥385,00 | ¥410,00 | ¥379,00 | 152,60K |
| 2026-08-10 | ¥388,00 | -4,20 % | ¥392,00 | ¥399,00 | ¥379,00 | 192,90K |
| 2026-08-07 | ¥405,00 | 0,00 % | ¥404,00 | ¥408,00 | ¥400,00 | 38,50K |
| 2026-08-06 | ¥405,00 | 0,00 % | ¥402,00 | ¥406,00 | ¥401,00 | 52,20K |
| 2026-08-05 | ¥405,00 | +1,25 % | ¥406,00 | ¥409,00 | ¥402,00 | 71,90K |
| 2026-08-04 | ¥400,00 | +1,78 % | ¥393,00 | ¥400,00 | ¥392,00 | 44,50K |
| 2026-08-03 | ¥393,00 | +0,77 % | ¥391,00 | ¥396,00 | ¥384,00 | 33,90K |
| 2026-07-31 | ¥390,00 | 0,00 % | ¥393,00 | ¥394,00 | ¥381,00 | 69,10K |
| 2026-07-30 | ¥390,00 | -0,26 % | ¥390,00 | ¥396,00 | ¥390,00 | 35,60K |
| 2026-07-29 | ¥391,00 | -0,51 % | ¥395,00 | ¥409,00 | ¥391,00 | 98,70K |
| 2026-07-28 | ¥393,00 | +1,81 % | ¥390,00 | ¥396,00 | ¥388,00 | 73,60K |
| 2026-07-27 | ¥386,00 | +1,05 % | ¥386,00 | ¥387,00 | ¥383,00 | 18,00K |
| 2026-07-24 | ¥382,00 | -0,52 % | ¥383,00 | ¥386,00 | ¥379,00 | 26,50K |
| 2026-07-23 | ¥384,00 | -0,52 % | ¥385,00 | ¥387,00 | ¥383,00 | 11,70K |
| 2026-07-22 | ¥386,00 | -2,03 % | ¥394,00 | ¥394,00 | ¥385,00 | 22,40K |
| 2026-07-21 | ¥394,00 | +3,41 % | ¥387,00 | ¥395,00 | ¥386,00 | 28,60K |
| 2026-07-17 | ¥381,00 | -1,80 % | ¥386,00 | ¥386,00 | ¥378,00 | 49,80K |
| 2026-07-16 | ¥388,00 | -0,51 % | ¥391,00 | ¥394,00 | ¥388,00 | 34,20K |
| 2026-07-15 | ¥390,00 | +0,52 % | ¥389,00 | ¥390,00 | ¥388,00 | 10,60K |
| 2026-07-14 | ¥388,00 | +1,04 % | ¥385,00 | ¥389,00 | ¥385,00 | 28,20K |
| 2026-07-13 | ¥384,00 | -0,26 % | ¥381,00 | ¥387,00 | ¥381,00 | 7,10K |
| 2026-07-10 | ¥385,00 | +1,58 % | ¥380,00 | ¥388,00 | ¥380,00 | 27,00K |
| 2026-07-09 | ¥379,00 | +0,26 % | ¥385,00 | ¥385,00 | ¥376,00 | 33,90K |
| 2026-07-08 | ¥378,00 | +0,27 % | ¥379,00 | ¥383,00 | ¥375,00 | 35,30K |
| 2026-07-07 | ¥377,00 | +0,27 % | ¥379,00 | ¥381,00 | ¥376,00 | 19,40K |
| 2026-07-06 | ¥376,00 | -0,79 % | ¥377,00 | ¥379,00 | ¥376,00 | 63,80K |
| 2026-07-03 | ¥379,00 | +2,16 % | ¥371,00 | ¥379,00 | ¥371,00 | 10,40K |
| 2026-07-02 | ¥371,00 | +0,82 % | ¥369,00 | ¥375,00 | ¥366,00 | 23,00K |
| 2026-07-01 | ¥368,00 | +1,10 % | ¥367,00 | ¥368,00 | ¥364,00 | 10,00K |
| 2026-06-30 | ¥364,00 | +0,83 % | ¥362,00 | ¥367,00 | ¥362,00 | 5,30K |
| 2026-06-29 | ¥361,00 | 0,00 % | ¥367,00 | ¥367,00 | ¥360,00 | 24,50K |
| 2026-06-26 | ¥361,00 | +0,28 % | ¥360,00 | ¥365,00 | ¥359,00 | 10,50K |
| 2026-06-25 | ¥360,00 | +0,28 % | ¥364,00 | ¥366,00 | ¥360,00 | 13,00K |
| 2026-06-24 | ¥359,00 | -2,71 % | ¥366,00 | ¥367,00 | ¥355,00 | 43,90K |
| 2026-06-23 | ¥369,00 | -0,54 % | ¥377,00 | ¥377,00 | ¥366,00 | 14,90K |
| 2026-06-22 | ¥371,00 | +1,37 % | ¥369,00 | ¥379,00 | ¥367,00 | 47,60K |
| 2026-06-19 | ¥366,00 | -0,81 % | ¥369,00 | ¥369,00 | ¥365,00 | 7,70K |
| 2026-06-18 | ¥369,00 | +0,27 % | ¥369,00 | ¥370,00 | ¥363,00 | 23,40K |
| 2026-06-17 | ¥368,00 | +1,66 % | ¥368,00 | ¥368,00 | ¥363,00 | 20,00K |
| 2026-06-16 | ¥362,00 | -1,63 % | ¥364,00 | ¥367,00 | ¥360,00 | 16,90K |
| 2026-06-15 | ¥368,00 | -0,27 % | ¥371,00 | ¥375,00 | ¥360,00 | 45,00K |
| 2026-06-12 | ¥369,00 | +2,79 % | ¥361,00 | ¥369,00 | ¥361,00 | 30,00K |
| 2026-06-11 | ¥359,00 | -1,10 % | ¥359,00 | ¥365,00 | ¥358,00 | 18,20K |
| 2026-06-10 | ¥363,00 | -0,82 % | ¥368,00 | ¥370,00 | ¥357,00 | 16,10K |
| 2026-06-09 | ¥366,00 | +1,39 % | ¥364,00 | ¥366,00 | ¥361,00 | 15,20K |
| 2026-06-08 | ¥361,00 | -4,50 % | ¥363,00 | ¥369,00 | ¥355,00 | 75,70K |
| 2026-06-05 | ¥378,00 | +1,34 % | ¥376,00 | ¥385,00 | ¥376,00 | 18,70K |
| 2026-06-04 | ¥373,00 | -0,27 % | ¥374,00 | ¥380,00 | ¥369,00 | 30,50K |
| 2026-06-03 | ¥374,00 | 0,00 % | ¥374,00 | ¥379,00 | ¥373,00 | 14,80K |
| 2026-06-02 | ¥374,00 | +0,81 % | ¥368,00 | ¥376,00 | ¥363,00 | 54,50K |
| 2026-06-01 | ¥371,00 | -1,85 % | ¥379,00 | ¥379,00 | ¥368,00 | 66,20K |
| 2026-05-29 | ¥378,00 | 0,00 % | ¥375,00 | ¥397,00 | ¥374,00 | 142,30K |
| 2026-05-28 | ¥378,00 | +1,07 % | ¥372,00 | ¥379,00 | ¥367,00 | 23,50K |
| 2026-05-27 | ¥374,00 | -3,36 % | ¥389,00 | ¥394,00 | ¥374,00 | 51,00K |
| 2026-05-26 | ¥387,00 | -0,51 % | ¥391,00 | ¥391,00 | ¥383,00 | 28,70K |
| 2026-05-25 | ¥389,00 | +3,18 % | ¥390,00 | ¥391,00 | ¥382,00 | 86,80K |