Alpen Co., Ltd. 3028
TSE · Japan · Langlebige Konsumgüter
¥2.354,00-25,00 (-1,05 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2.379,00 | +1,88 % | ¥2.327,00 | ¥2.380,00 | ¥2.326,00 | 104,50K |
| 2026-09-30 | ¥2.335,00 | -0,04 % | ¥2.335,00 | ¥2.342,00 | ¥2.320,00 | 79,50K |
| 2026-09-29 | ¥2.336,00 | -0,04 % | ¥2.336,00 | ¥2.348,00 | ¥2.328,00 | 84,00K |
| 2026-09-28 | ¥2.337,00 | +0,04 % | ¥2.336,00 | ¥2.344,00 | ¥2.328,00 | 78,20K |
| 2026-09-25 | ¥2.336,00 | +0,99 % | ¥2.320,00 | ¥2.345,00 | ¥2.319,00 | 67,90K |
| 2026-09-24 | ¥2.313,00 | +0,04 % | ¥2.310,00 | ¥2.323,00 | ¥2.303,00 | 84,10K |
| 2026-09-18 | ¥2.312,00 | -0,22 % | ¥2.317,00 | ¥2.324,00 | ¥2.305,00 | 95,60K |
| 2026-09-17 | ¥2.317,00 | +0,70 % | ¥2.300,00 | ¥2.332,00 | ¥2.291,00 | 57,30K |
| 2026-09-16 | ¥2.301,00 | -1,03 % | ¥2.338,00 | ¥2.338,00 | ¥2.301,00 | 53,20K |
| 2026-09-15 | ¥2.325,00 | +0,43 % | ¥2.323,00 | ¥2.337,00 | ¥2.310,00 | 55,50K |
| 2026-09-14 | ¥2.315,00 | +1,14 % | ¥2.289,00 | ¥2.329,00 | ¥2.286,00 | 59,50K |
| 2026-09-11 | ¥2.289,00 | -0,30 % | ¥2.284,00 | ¥2.304,00 | ¥2.277,00 | 74,70K |
| 2026-09-10 | ¥2.296,00 | +0,79 % | ¥2.272,00 | ¥2.301,00 | ¥2.270,00 | 61,80K |
| 2026-09-09 | ¥2.278,00 | -1,26 % | ¥2.300,00 | ¥2.307,00 | ¥2.275,00 | 90,20K |
| 2026-09-08 | ¥2.307,00 | -0,99 % | ¥2.311,00 | ¥2.329,00 | ¥2.300,00 | 80,20K |
| 2026-09-07 | ¥2.330,00 | +1,13 % | ¥2.305,00 | ¥2.335,00 | ¥2.296,00 | 69,80K |
| 2026-09-04 | ¥2.304,00 | -0,78 % | ¥2.320,00 | ¥2.330,00 | ¥2.298,00 | 77,50K |
| 2026-09-03 | ¥2.322,00 | -1,11 % | ¥2.353,00 | ¥2.355,00 | ¥2.322,00 | 75,80K |
| 2026-09-02 | ¥2.348,00 | -1,43 % | ¥2.380,00 | ¥2.382,00 | ¥2.348,00 | 76,50K |
| 2026-09-01 | ¥2.382,00 | -0,21 % | ¥2.377,00 | ¥2.405,00 | ¥2.377,00 | 106,10K |
| 2026-08-31 | ¥2.387,00 | +0,29 % | ¥2.377,00 | ¥2.389,00 | ¥2.352,00 | 94,90K |
| 2026-08-28 | ¥2.380,00 | +0,38 % | ¥2.370,00 | ¥2.385,00 | ¥2.352,00 | 59,40K |
| 2026-08-27 | ¥2.371,00 | +0,08 % | ¥2.361,00 | ¥2.386,00 | ¥2.347,00 | 67,10K |
| 2026-08-26 | ¥2.369,00 | -0,04 % | ¥2.370,00 | ¥2.385,00 | ¥2.364,00 | 65,70K |
| 2026-08-25 | ¥2.370,00 | -0,38 % | ¥2.382,00 | ¥2.387,00 | ¥2.367,00 | 73,30K |
| 2026-08-24 | ¥2.379,00 | +0,13 % | ¥2.376,00 | ¥2.384,00 | ¥2.363,00 | 73,10K |
| 2026-08-21 | ¥2.376,00 | -0,08 % | ¥2.378,00 | ¥2.388,00 | ¥2.350,00 | 68,30K |
| 2026-08-20 | ¥2.378,00 | +1,06 % | ¥2.372,00 | ¥2.378,00 | ¥2.356,00 | 71,60K |
| 2026-08-19 | ¥2.353,00 | 0,00 % | ¥2.380,00 | ¥2.380,00 | ¥2.347,00 | 88,00K |
| 2026-08-18 | ¥2.353,00 | 0,00 % | ¥2.320,00 | ¥2.384,00 | ¥2.317,00 | 137,20K |
| 2026-08-17 | ¥2.353,00 | -0,21 % | ¥2.327,00 | ¥2.381,00 | ¥2.317,00 | 124,70K |
| 2026-08-14 | ¥2.358,00 | +0,26 % | ¥2.350,00 | ¥2.358,00 | ¥2.333,00 | 102,10K |
| 2026-08-13 | ¥2.352,00 | 0,00 % | ¥2.321,00 | ¥2.352,00 | ¥2.316,00 | 99,20K |
| 2026-08-12 | ¥2.352,00 | -0,25 % | ¥2.360,00 | ¥2.366,00 | ¥2.320,00 | 138,90K |
| 2026-08-10 | ¥2.358,00 | +2,83 % | ¥2.290,00 | ¥2.367,00 | ¥2.288,00 | 245,70K |
| 2026-08-07 | ¥2.293,00 | +4,66 % | ¥2.252,00 | ¥2.299,00 | ¥2.244,00 | 208,20K |
| 2026-08-06 | ¥2.191,00 | +1,91 % | ¥2.150,00 | ¥2.196,00 | ¥2.150,00 | 88,00K |
| 2026-08-05 | ¥2.150,00 | -1,19 % | ¥2.176,00 | ¥2.181,00 | ¥2.143,00 | 89,40K |
| 2026-08-04 | ¥2.176,00 | -1,05 % | ¥2.193,00 | ¥2.198,00 | ¥2.168,00 | 101,40K |
| 2026-08-03 | ¥2.199,00 | -0,77 % | ¥2.216,00 | ¥2.220,00 | ¥2.166,00 | 97,60K |
| 2026-07-31 | ¥2.216,00 | -3,06 % | ¥2.255,00 | ¥2.260,00 | ¥2.208,00 | 106,00K |
| 2026-07-30 | ¥2.286,00 | -0,91 % | ¥2.300,00 | ¥2.300,00 | ¥2.264,00 | 105,20K |
| 2026-07-29 | ¥2.307,00 | +2,31 % | ¥2.275,00 | ¥2.325,00 | ¥2.257,00 | 228,80K |
| 2026-07-28 | ¥2.255,00 | +0,62 % | ¥2.241,00 | ¥2.256,00 | ¥2.232,00 | 139,70K |
| 2026-07-27 | ¥2.241,00 | +2,00 % | ¥2.210,00 | ¥2.241,00 | ¥2.210,00 | 128,10K |
| 2026-07-24 | ¥2.197,00 | +1,20 % | ¥2.165,00 | ¥2.201,00 | ¥2.151,00 | 98,60K |
| 2026-07-23 | ¥2.171,00 | -0,69 % | ¥2.194,00 | ¥2.194,00 | ¥2.162,00 | 51,80K |
| 2026-07-22 | ¥2.186,00 | -0,73 % | ¥2.191,00 | ¥2.194,00 | ¥2.158,00 | 102,30K |
| 2026-07-21 | ¥2.202,00 | +0,36 % | ¥2.200,00 | ¥2.224,00 | ¥2.199,00 | 128,70K |
| 2026-07-17 | ¥2.194,00 | +1,29 % | ¥2.186,00 | ¥2.213,00 | ¥2.185,00 | 161,80K |
| 2026-07-16 | ¥2.166,00 | +1,21 % | ¥2.147,00 | ¥2.181,00 | ¥2.145,00 | 108,00K |
| 2026-07-15 | ¥2.140,00 | -0,47 % | ¥2.150,00 | ¥2.160,00 | ¥2.133,00 | 71,80K |
| 2026-07-14 | ¥2.150,00 | +0,99 % | ¥2.150,00 | ¥2.175,00 | ¥2.139,00 | 113,30K |
| 2026-07-13 | ¥2.129,00 | +1,00 % | ¥2.108,00 | ¥2.147,00 | ¥2.103,00 | 81,20K |
| 2026-07-10 | ¥2.108,00 | -0,57 % | ¥2.120,00 | ¥2.120,00 | ¥2.097,00 | 78,80K |
| 2026-07-09 | ¥2.120,00 | -0,61 % | ¥2.133,00 | ¥2.133,00 | ¥2.111,00 | 93,10K |
| 2026-07-08 | ¥2.133,00 | +0,66 % | ¥2.119,00 | ¥2.144,00 | ¥2.105,00 | 140,20K |
| 2026-07-07 | ¥2.119,00 | +0,57 % | ¥2.108,00 | ¥2.123,00 | ¥2.095,00 | 116,50K |
| 2026-07-06 | ¥2.107,00 | +1,59 % | ¥2.069,00 | ¥2.109,00 | ¥2.060,00 | 160,60K |
| 2026-07-03 | ¥2.074,00 | +1,02 % | ¥2.063,00 | ¥2.089,00 | ¥2.060,00 | 151,70K |
| 2026-07-02 | ¥2.053,00 | +1,78 % | ¥2.026,00 | ¥2.057,00 | ¥2.023,00 | 152,40K |
| 2026-07-01 | ¥2.017,00 | -1,51 % | ¥2.046,00 | ¥2.046,00 | ¥2.006,00 | 138,70K |
| 2026-06-30 | ¥2.048,00 | +0,24 % | ¥2.035,00 | ¥2.048,00 | ¥2.025,00 | 138,20K |
| 2026-06-29 | ¥2.043,00 | -1,45 % | ¥2.040,00 | ¥2.043,00 | ¥2.011,00 | 440,00K |
| 2026-06-26 | ¥2.073,00 | -0,19 % | ¥2.081,00 | ¥2.088,00 | ¥2.072,00 | 571,50K |
| 2026-06-25 | ¥2.077,00 | +1,56 % | ¥2.071,00 | ¥2.081,00 | ¥2.059,00 | 143,20K |
| 2026-06-24 | ¥2.045,00 | -0,44 % | ¥2.055,00 | ¥2.069,00 | ¥2.045,00 | 127,20K |
| 2026-06-23 | ¥2.054,00 | -0,72 % | ¥2.065,00 | ¥2.067,00 | ¥2.050,00 | 129,70K |
| 2026-06-22 | ¥2.069,00 | +0,19 % | ¥2.072,00 | ¥2.080,00 | ¥2.065,00 | 96,90K |
| 2026-06-19 | ¥2.065,00 | -0,43 % | ¥2.074,00 | ¥2.082,00 | ¥2.056,00 | 172,50K |
| 2026-06-18 | ¥2.074,00 | 0,00 % | ¥2.075,00 | ¥2.092,00 | ¥2.070,00 | 101,10K |
| 2026-06-17 | ¥2.074,00 | -0,14 % | ¥2.082,00 | ¥2.091,00 | ¥2.074,00 | 77,50K |
| 2026-06-16 | ¥2.077,00 | -0,62 % | ¥2.098,00 | ¥2.099,00 | ¥2.066,00 | 91,30K |
| 2026-06-15 | ¥2.090,00 | -0,90 % | ¥2.112,00 | ¥2.116,00 | ¥2.090,00 | 107,70K |
| 2026-06-12 | ¥2.109,00 | +0,24 % | ¥2.105,00 | ¥2.127,00 | ¥2.102,00 | 146,90K |
| 2026-06-11 | ¥2.104,00 | +2,89 % | ¥2.070,00 | ¥2.112,00 | ¥2.058,00 | 193,70K |
| 2026-06-10 | ¥2.045,00 | +0,05 % | ¥2.058,00 | ¥2.075,00 | ¥2.045,00 | 133,10K |
| 2026-06-09 | ¥2.044,00 | +0,20 % | ¥2.040,00 | ¥2.058,00 | ¥2.040,00 | 143,60K |
| 2026-06-08 | ¥2.040,00 | -0,10 % | ¥2.044,00 | ¥2.054,00 | ¥2.020,00 | 196,90K |
| 2026-06-05 | ¥2.042,00 | +1,64 % | ¥2.010,00 | ¥2.046,00 | ¥2.004,00 | 185,00K |
| 2026-06-04 | ¥2.009,00 | -0,05 % | ¥2.018,00 | ¥2.022,00 | ¥2.003,00 | 160,80K |
| 2026-06-03 | ¥2.010,00 | +0,30 % | ¥1.997,00 | ¥2.017,00 | ¥1.990,00 | 150,70K |
| 2026-06-02 | ¥2.004,00 | -0,55 % | ¥1.995,00 | ¥2.013,00 | ¥1.981,00 | 158,20K |
| 2026-06-01 | ¥2.015,00 | -0,54 % | ¥2.026,00 | ¥2.029,00 | ¥1.987,00 | 243,70K |
| 2026-05-29 | ¥2.026,00 | +1,15 % | ¥2.003,00 | ¥2.026,00 | ¥1.994,00 | 460,00K |
| 2026-05-28 | ¥2.003,00 | 0,00 % | ¥2.004,00 | ¥2.014,00 | ¥1.995,00 | 122,60K |
| 2026-05-27 | ¥2.003,00 | +1,32 % | ¥1.985,00 | ¥2.003,00 | ¥1.978,00 | 161,90K |
| 2026-05-26 | ¥1.977,00 | +0,41 % | ¥1.969,00 | ¥1.988,00 | ¥1.966,00 | 108,20K |
| 2026-05-25 | ¥1.969,00 | -1,80 % | ¥2.006,00 | ¥2.007,00 | ¥1.965,00 | 150,80K |
| 2026-05-22 | ¥2.005,00 | +0,25 % | ¥2.002,00 | ¥2.015,00 | ¥1.999,00 | 106,50K |