AHJIKAN CO., LTD. 2907
TSE · Japan · Kurzlebige Konsumgüter
¥1.504,00-17,00 (-1,12 %)
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 | ¥1.504,00 | -1,12 % | ¥1.521,00 | ¥1.521,00 | ¥1.504,00 | 2,10K |
| 2026-10-01 | ¥1.521,00 | -0,59 % | ¥1.530,00 | ¥1.530,00 | ¥1.521,00 | 1,50K |
| 2026-09-30 | ¥1.530,00 | -0,58 % | ¥1.535,00 | ¥1.545,00 | ¥1.530,00 | 1,60K |
| 2026-09-29 | ¥1.539,00 | -0,71 % | ¥1.550,00 | ¥1.550,00 | ¥1.530,00 | 2,90K |
| 2026-09-28 | ¥1.550,00 | -1,27 % | ¥1.570,00 | ¥1.575,00 | ¥1.550,00 | 10,10K |
| 2026-09-25 | ¥1.570,00 | +0,64 % | ¥1.560,00 | ¥1.592,00 | ¥1.530,00 | 6,80K |
| 2026-09-24 | ¥1.560,00 | +0,65 % | ¥1.550,00 | ¥1.566,00 | ¥1.550,00 | 5,10K |
| 2026-09-18 | ¥1.550,00 | +0,65 % | ¥1.540,00 | ¥1.565,00 | ¥1.540,00 | 4,90K |
| 2026-09-17 | ¥1.540,00 | +0,65 % | ¥1.530,00 | ¥1.540,00 | ¥1.523,00 | 2,60K |
| 2026-09-16 | ¥1.530,00 | +0,26 % | ¥1.530,00 | ¥1.540,00 | ¥1.530,00 | 800 |
| 2026-09-15 | ¥1.526,00 | -0,52 % | ¥1.534,00 | ¥1.540,00 | ¥1.525,00 | 2,10K |
| 2026-09-14 | ¥1.534,00 | -0,32 % | ¥1.533,00 | ¥1.540,00 | ¥1.530,00 | 1,70K |
| 2026-09-11 | ¥1.539,00 | 0,00 % | ¥1.538,00 | ¥1.539,00 | ¥1.531,00 | 900 |
| 2026-09-10 | ¥1.539,00 | -0,06 % | ¥1.529,00 | ¥1.540,00 | ¥1.529,00 | 2,70K |
| 2026-09-09 | ¥1.540,00 | +0,33 % | ¥1.535,00 | ¥1.540,00 | ¥1.532,00 | 1,70K |
| 2026-09-08 | ¥1.535,00 | +0,46 % | ¥1.526,00 | ¥1.535,00 | ¥1.525,00 | 1,30K |
| 2026-09-07 | ¥1.528,00 | -0,20 % | ¥1.538,00 | ¥1.539,00 | ¥1.528,00 | 2,20K |
| 2026-09-04 | ¥1.531,00 | +0,07 % | ¥1.530,00 | ¥1.540,00 | ¥1.530,00 | 800 |
| 2026-09-03 | ¥1.530,00 | -0,13 % | ¥1.538,00 | ¥1.540,00 | ¥1.530,00 | 2,00K |
| 2026-09-02 | ¥1.532,00 | +0,13 % | ¥1.529,00 | ¥1.535,00 | ¥1.528,00 | 1,60K |
| 2026-09-01 | ¥1.530,00 | +0,26 % | ¥1.530,00 | ¥1.533,00 | ¥1.530,00 | 900 |
| 2026-08-31 | ¥1.526,00 | -0,39 % | ¥1.538,00 | ¥1.538,00 | ¥1.526,00 | 1,80K |
| 2026-08-28 | ¥1.532,00 | +0,13 % | ¥1.532,00 | ¥1.541,00 | ¥1.532,00 | 1,30K |
| 2026-08-27 | ¥1.530,00 | -0,78 % | ¥1.544,00 | ¥1.544,00 | ¥1.530,00 | 800 |
| 2026-08-26 | ¥1.542,00 | +0,59 % | ¥1.533,00 | ¥1.542,00 | ¥1.530,00 | 1,30K |
| 2026-08-25 | ¥1.533,00 | -0,45 % | ¥1.540,00 | ¥1.543,00 | ¥1.531,00 | 4,80K |
| 2026-08-24 | ¥1.540,00 | +1,38 % | ¥1.519,00 | ¥1.540,00 | ¥1.519,00 | 4,20K |
| 2026-08-21 | ¥1.519,00 | +0,66 % | ¥1.524,00 | ¥1.524,00 | ¥1.507,00 | 2,20K |
| 2026-08-20 | ¥1.509,00 | -0,07 % | ¥1.505,00 | ¥1.509,00 | ¥1.505,00 | 1,30K |
| 2026-08-19 | ¥1.510,00 | -0,66 % | ¥1.522,00 | ¥1.522,00 | ¥1.510,00 | 1,50K |
| 2026-08-18 | ¥1.520,00 | +0,07 % | ¥1.519,00 | ¥1.521,00 | ¥1.513,00 | 2,90K |
| 2026-08-17 | ¥1.519,00 | -0,26 % | ¥1.523,00 | ¥1.523,00 | ¥1.515,00 | 3,10K |
| 2026-08-14 | ¥1.523,00 | +0,33 % | ¥1.518,00 | ¥1.539,00 | ¥1.515,00 | 2,00K |
| 2026-08-13 | ¥1.518,00 | +0,80 % | ¥1.507,00 | ¥1.531,00 | ¥1.507,00 | 2,80K |
| 2026-08-12 | ¥1.506,00 | -0,66 % | ¥1.522,00 | ¥1.522,00 | ¥1.505,00 | 3,70K |
| 2026-08-10 | ¥1.516,00 | -0,46 % | ¥1.523,00 | ¥1.526,00 | ¥1.503,00 | 4,50K |
| 2026-08-07 | ¥1.523,00 | +0,46 % | ¥1.526,00 | ¥1.526,00 | ¥1.516,00 | 2,80K |
| 2026-08-06 | ¥1.516,00 | +0,07 % | ¥1.515,00 | ¥1.526,00 | ¥1.515,00 | 4,10K |
| 2026-08-05 | ¥1.515,00 | -0,26 % | ¥1.511,00 | ¥1.521,00 | ¥1.511,00 | 1,50K |
| 2026-08-04 | ¥1.519,00 | -1,68 % | ¥1.545,00 | ¥1.545,00 | ¥1.500,00 | 8,70K |
| 2026-08-03 | ¥1.545,00 | -0,58 % | ¥1.550,00 | ¥1.570,00 | ¥1.535,00 | 6,70K |
| 2026-07-31 | ¥1.554,00 | +1,30 % | ¥1.532,00 | ¥1.577,00 | ¥1.524,00 | 3,40K |
| 2026-07-30 | ¥1.534,00 | +0,66 % | ¥1.525,00 | ¥1.536,00 | ¥1.525,00 | 3,10K |
| 2026-07-29 | ¥1.524,00 | +0,40 % | ¥1.506,00 | ¥1.537,00 | ¥1.506,00 | 2,10K |
| 2026-07-28 | ¥1.518,00 | 0,00 % | ¥1.518,00 | ¥1.518,00 | ¥1.503,00 | 1,30K |
| 2026-07-27 | ¥1.518,00 | -1,81 % | ¥1.536,00 | ¥1.536,00 | ¥1.518,00 | 3,40K |
| 2026-07-24 | ¥1.546,00 | +1,38 % | ¥1.525,00 | ¥1.546,00 | ¥1.506,00 | 3,80K |
| 2026-07-23 | ¥1.525,00 | -0,39 % | ¥1.520,00 | ¥1.545,00 | ¥1.517,00 | 4,70K |
| 2026-07-22 | ¥1.531,00 | -1,98 % | ¥1.563,00 | ¥1.563,00 | ¥1.512,00 | 5,70K |
| 2026-07-21 | ¥1.562,00 | +5,54 % | ¥1.502,00 | ¥1.569,00 | ¥1.500,00 | 6,40K |
| 2026-07-17 | ¥1.480,00 | -4,39 % | ¥1.542,00 | ¥1.542,00 | ¥1.462,00 | 11,70K |
| 2026-07-16 | ¥1.548,00 | -1,40 % | ¥1.555,00 | ¥1.555,00 | ¥1.547,00 | 4,30K |
| 2026-07-15 | ¥1.570,00 | +1,29 % | ¥1.550,00 | ¥1.610,00 | ¥1.550,00 | 13,90K |
| 2026-07-14 | ¥1.550,00 | -0,39 % | ¥1.556,00 | ¥1.590,00 | ¥1.544,00 | 5,00K |
| 2026-07-13 | ¥1.556,00 | -6,66 % | ¥1.650,00 | ¥1.650,00 | ¥1.556,00 | 9,30K |
| 2026-07-10 | ¥1.667,00 | +2,33 % | ¥1.648,00 | ¥1.690,00 | ¥1.630,00 | 32,30K |
| 2026-07-09 | ¥1.629,00 | +3,49 % | ¥1.595,00 | ¥1.631,00 | ¥1.584,00 | 6,10K |
| 2026-07-08 | ¥1.574,00 | +2,14 % | ¥1.542,00 | ¥1.600,00 | ¥1.540,00 | 4,90K |
| 2026-07-07 | ¥1.541,00 | -3,08 % | ¥1.602,00 | ¥1.610,00 | ¥1.541,00 | 6,90K |
| 2026-07-06 | ¥1.590,00 | +1,53 % | ¥1.567,00 | ¥1.615,00 | ¥1.566,00 | 9,90K |
| 2026-07-03 | ¥1.566,00 | +1,10 % | ¥1.550,00 | ¥1.569,00 | ¥1.541,00 | 7,00K |
| 2026-07-02 | ¥1.549,00 | +2,92 % | ¥1.522,00 | ¥1.549,00 | ¥1.511,00 | 5,50K |
| 2026-07-01 | ¥1.505,00 | +0,87 % | ¥1.500,00 | ¥1.517,00 | ¥1.500,00 | 2,70K |
| 2026-06-30 | ¥1.492,00 | +0,27 % | ¥1.488,00 | ¥1.492,00 | ¥1.474,00 | 5,00K |
| 2026-06-29 | ¥1.488,00 | +2,98 % | ¥1.445,00 | ¥1.488,00 | ¥1.445,00 | 1,90K |
| 2026-06-26 | ¥1.445,00 | 0,00 % | ¥1.445,00 | ¥1.447,00 | ¥1.436,00 | 2,10K |
| 2026-06-25 | ¥1.445,00 | +1,33 % | ¥1.428,00 | ¥1.445,00 | ¥1.428,00 | 2,00K |
| 2026-06-24 | ¥1.426,00 | +0,49 % | ¥1.420,00 | ¥1.426,00 | ¥1.420,00 | 1,20K |
| 2026-06-23 | ¥1.419,00 | -0,07 % | ¥1.423,00 | ¥1.427,00 | ¥1.414,00 | 3,10K |
| 2026-06-22 | ¥1.420,00 | +0,71 % | ¥1.420,00 | ¥1.420,00 | ¥1.411,00 | 1,40K |
| 2026-06-19 | ¥1.410,00 | -0,42 % | ¥1.409,00 | ¥1.410,00 | ¥1.404,00 | 900 |
| 2026-06-18 | ¥1.416,00 | +2,68 % | ¥1.380,00 | ¥1.416,00 | ¥1.380,00 | 5,40K |
| 2026-06-17 | ¥1.379,00 | -0,43 % | ¥1.391,00 | ¥1.391,00 | ¥1.373,00 | 2,80K |
| 2026-06-16 | ¥1.385,00 | -0,57 % | ¥1.394,00 | ¥1.394,00 | ¥1.384,00 | 1,90K |
| 2026-06-15 | ¥1.393,00 | +1,31 % | ¥1.374,00 | ¥1.398,00 | ¥1.374,00 | 3,00K |
| 2026-06-12 | ¥1.375,00 | +0,44 % | ¥1.370,00 | ¥1.375,00 | ¥1.370,00 | 500 |
| 2026-06-11 | ¥1.369,00 | -0,58 % | ¥1.370,00 | ¥1.374,00 | ¥1.369,00 | 2,40K |
| 2026-06-10 | ¥1.377,00 | -0,22 % | ¥1.379,00 | ¥1.386,00 | ¥1.364,00 | 9,70K |
| 2026-06-09 | ¥1.380,00 | +0,88 % | ¥1.380,00 | ¥1.380,00 | ¥1.368,00 | 1,20K |
| 2026-06-08 | ¥1.368,00 | +0,29 % | ¥1.373,00 | ¥1.374,00 | ¥1.368,00 | 1,60K |
| 2026-06-05 | ¥1.364,00 | +0,15 % | ¥1.360,00 | ¥1.370,00 | ¥1.360,00 | 2,00K |
| 2026-06-04 | ¥1.362,00 | -0,07 % | ¥1.367,00 | ¥1.367,00 | ¥1.359,00 | 2,20K |
| 2026-06-03 | ¥1.363,00 | -0,44 % | ¥1.369,00 | ¥1.369,00 | ¥1.363,00 | 900 |
| 2026-06-02 | ¥1.369,00 | +0,51 % | ¥1.362,00 | ¥1.369,00 | ¥1.360,00 | 4,30K |
| 2026-06-01 | ¥1.362,00 | -0,51 % | ¥1.369,00 | ¥1.369,00 | ¥1.358,00 | 3,00K |
| 2026-05-29 | ¥1.369,00 | -0,07 % | ¥1.360,00 | ¥1.369,00 | ¥1.357,00 | 1,10K |
| 2026-05-28 | ¥1.370,00 | +0,96 % | ¥1.369,00 | ¥1.370,00 | ¥1.352,00 | 1,30K |
| 2026-05-27 | ¥1.357,00 | -0,95 % | ¥1.355,00 | ¥1.370,00 | ¥1.355,00 | 1,70K |
| 2026-05-26 | ¥1.370,00 | +1,48 % | ¥1.352,00 | ¥1.371,00 | ¥1.352,00 | 1,60K |
| 2026-05-25 | ¥1.350,00 | -0,37 % | ¥1.355,00 | ¥1.365,00 | ¥1.350,00 | 2,80K |