Ai Holdings Corporation 3076
TSE · Japan · Elektronische Technologie
¥2.972,00-38,00 (-1,26 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2.973,00 | -1,23 % | ¥2.988,00 | ¥2.997,00 | ¥2.962,00 | 45,90K |
| 2026-10-01 | ¥3.010,00 | +1,28 % | ¥2.958,00 | ¥3.025,00 | ¥2.956,00 | 100,30K |
| 2026-09-30 | ¥2.972,00 | +0,13 % | ¥2.968,00 | ¥2.987,00 | ¥2.937,00 | 120,90K |
| 2026-09-29 | ¥2.968,00 | -0,60 % | ¥2.963,00 | ¥2.981,00 | ¥2.945,00 | 104,60K |
| 2026-09-28 | ¥2.986,00 | -1,13 % | ¥3.030,00 | ¥3.035,00 | ¥2.976,00 | 120,30K |
| 2026-09-25 | ¥3.020,00 | +1,82 % | ¥2.996,00 | ¥3.020,00 | ¥2.977,00 | 116,80K |
| 2026-09-24 | ¥2.966,00 | -1,46 % | ¥2.993,00 | ¥3.010,00 | ¥2.961,00 | 146,60K |
| 2026-09-18 | ¥3.010,00 | -0,66 % | ¥3.040,00 | ¥3.040,00 | ¥3.000,00 | 139,20K |
| 2026-09-17 | ¥3.030,00 | +1,34 % | ¥3.010,00 | ¥3.030,00 | ¥2.999,00 | 89,90K |
| 2026-09-16 | ¥2.990,00 | +0,78 % | ¥2.995,00 | ¥3.015,00 | ¥2.978,00 | 75,40K |
| 2026-09-15 | ¥2.967,00 | -0,97 % | ¥2.996,00 | ¥3.000,00 | ¥2.962,00 | 81,90K |
| 2026-09-14 | ¥2.996,00 | +0,71 % | ¥2.995,00 | ¥3.025,00 | ¥2.989,00 | 91,00K |
| 2026-09-11 | ¥2.975,00 | -0,20 % | ¥2.947,00 | ¥2.978,00 | ¥2.936,00 | 123,10K |
| 2026-09-10 | ¥2.981,00 | +0,74 % | ¥2.950,00 | ¥2.994,00 | ¥2.933,00 | 80,20K |
| 2026-09-09 | ¥2.959,00 | -0,44 % | ¥2.972,00 | ¥2.981,00 | ¥2.945,00 | 170,40K |
| 2026-09-08 | ¥2.972,00 | -0,30 % | ¥2.986,00 | ¥3.020,00 | ¥2.970,00 | 77,10K |
| 2026-09-07 | ¥2.981,00 | -0,80 % | ¥3.010,00 | ¥3.040,00 | ¥2.980,00 | 89,40K |
| 2026-09-04 | ¥3.005,00 | +1,11 % | ¥2.953,00 | ¥3.010,00 | ¥2.950,00 | 93,40K |
| 2026-09-03 | ¥2.972,00 | +0,99 % | ¥2.945,00 | ¥2.974,00 | ¥2.925,00 | 88,40K |
| 2026-09-02 | ¥2.943,00 | -2,39 % | ¥2.991,00 | ¥3.000,00 | ¥2.943,00 | 133,00K |
| 2026-09-01 | ¥3.015,00 | +0,90 % | ¥2.990,00 | ¥3.025,00 | ¥2.985,00 | 88,70K |
| 2026-08-31 | ¥2.988,00 | -0,20 % | ¥2.990,00 | ¥3.015,00 | ¥2.983,00 | 104,80K |
| 2026-08-28 | ¥2.994,00 | +0,91 % | ¥2.961,00 | ¥3.005,00 | ¥2.956,00 | 101,90K |
| 2026-08-27 | ¥2.967,00 | -0,03 % | ¥2.979,00 | ¥2.993,00 | ¥2.959,00 | 76,00K |
| 2026-08-26 | ¥2.968,00 | +0,20 % | ¥2.976,00 | ¥2.988,00 | ¥2.962,00 | 97,20K |
| 2026-08-25 | ¥2.962,00 | +0,92 % | ¥2.933,00 | ¥2.974,00 | ¥2.923,00 | 157,20K |
| 2026-08-24 | ¥2.935,00 | +0,07 % | ¥2.953,00 | ¥2.961,00 | ¥2.920,00 | 128,40K |
| 2026-08-21 | ¥2.933,00 | +0,65 % | ¥2.904,00 | ¥2.943,00 | ¥2.873,00 | 182,10K |
| 2026-08-20 | ¥2.914,00 | +1,15 % | ¥2.831,00 | ¥2.914,00 | ¥2.777,00 | 472,70K |
| 2026-08-19 | ¥2.881,00 | -1,87 % | ¥2.910,00 | ¥2.919,00 | ¥2.874,00 | 204,70K |
| 2026-08-18 | ¥2.936,00 | -0,31 % | ¥2.938,00 | ¥2.959,00 | ¥2.922,00 | 127,70K |
| 2026-08-17 | ¥2.945,00 | -0,51 % | ¥2.971,00 | ¥2.995,00 | ¥2.945,00 | 113,00K |
| 2026-08-14 | ¥2.960,00 | +1,09 % | ¥2.925,00 | ¥2.967,00 | ¥2.925,00 | 85,20K |
| 2026-08-13 | ¥2.928,00 | -0,61 % | ¥2.946,00 | ¥2.946,00 | ¥2.907,00 | 83,70K |
| 2026-08-12 | ¥2.946,00 | -0,74 % | ¥2.982,00 | ¥2.982,00 | ¥2.927,00 | 80,80K |
| 2026-08-10 | ¥2.968,00 | -0,17 % | ¥2.981,00 | ¥2.997,00 | ¥2.958,00 | 69,80K |
| 2026-08-07 | ¥2.973,00 | +1,19 % | ¥2.938,00 | ¥2.984,00 | ¥2.922,00 | 157,10K |
| 2026-08-06 | ¥2.938,00 | +1,84 % | ¥2.899,00 | ¥2.947,00 | ¥2.890,00 | 161,50K |
| 2026-08-05 | ¥2.885,00 | +1,87 % | ¥2.850,00 | ¥2.892,00 | ¥2.833,00 | 136,60K |
| 2026-08-04 | ¥2.832,00 | -1,67 % | ¥2.880,00 | ¥2.900,00 | ¥2.827,00 | 118,80K |
| 2026-08-03 | ¥2.880,00 | -2,37 % | ¥2.902,00 | ¥2.917,00 | ¥2.826,00 | 175,30K |
| 2026-07-31 | ¥2.950,00 | +1,55 % | ¥2.886,00 | ¥2.950,00 | ¥2.850,00 | 475,30K |
| 2026-07-30 | ¥2.905,00 | +0,76 % | ¥2.892,00 | ¥2.905,00 | ¥2.846,00 | 201,00K |
| 2026-07-29 | ¥2.883,00 | +1,19 % | ¥2.870,00 | ¥2.883,00 | ¥2.848,00 | 158,70K |
| 2026-07-28 | ¥2.849,00 | +0,64 % | ¥2.829,00 | ¥2.850,00 | ¥2.800,00 | 166,60K |
| 2026-07-27 | ¥2.831,00 | +3,62 % | ¥2.750,00 | ¥2.831,00 | ¥2.750,00 | 249,60K |
| 2026-07-24 | ¥2.732,00 | +1,79 % | ¥2.666,00 | ¥2.732,00 | ¥2.656,00 | 350,60K |
| 2026-07-23 | ¥2.684,00 | -0,85 % | ¥2.707,00 | ¥2.717,00 | ¥2.678,00 | 97,10K |
| 2026-07-22 | ¥2.707,00 | -0,62 % | ¥2.731,00 | ¥2.740,00 | ¥2.703,00 | 122,00K |
| 2026-07-21 | ¥2.724,00 | +1,45 % | ¥2.701,00 | ¥2.735,00 | ¥2.700,00 | 122,30K |
| 2026-07-17 | ¥2.685,00 | -0,70 % | ¥2.687,00 | ¥2.712,00 | ¥2.670,00 | 110,00K |
| 2026-07-16 | ¥2.704,00 | -0,29 % | ¥2.705,00 | ¥2.741,00 | ¥2.698,00 | 144,30K |
| 2026-07-15 | ¥2.712,00 | +1,38 % | ¥2.690,00 | ¥2.712,00 | ¥2.680,00 | 123,10K |
| 2026-07-14 | ¥2.675,00 | +0,87 % | ¥2.662,00 | ¥2.686,00 | ¥2.661,00 | 111,70K |
| 2026-07-13 | ¥2.652,00 | -0,79 % | ¥2.688,00 | ¥2.699,00 | ¥2.645,00 | 123,50K |
| 2026-07-10 | ¥2.673,00 | +0,64 % | ¥2.675,00 | ¥2.688,00 | ¥2.653,00 | 146,70K |
| 2026-07-09 | ¥2.656,00 | +0,11 % | ¥2.653,00 | ¥2.666,00 | ¥2.643,00 | 165,80K |
| 2026-07-08 | ¥2.653,00 | -0,86 % | ¥2.670,00 | ¥2.680,00 | ¥2.653,00 | 165,50K |
| 2026-07-07 | ¥2.676,00 | -0,26 % | ¥2.691,00 | ¥2.719,00 | ¥2.675,00 | 146,90K |
| 2026-07-06 | ¥2.683,00 | -0,07 % | ¥2.685,00 | ¥2.703,00 | ¥2.677,00 | 159,60K |
| 2026-07-03 | ¥2.685,00 | +1,67 % | ¥2.667,00 | ¥2.693,00 | ¥2.653,00 | 101,60K |
| 2026-07-02 | ¥2.641,00 | +0,34 % | ¥2.682,00 | ¥2.684,00 | ¥2.641,00 | 143,80K |
| 2026-07-01 | ¥2.632,00 | -1,79 % | ¥2.689,00 | ¥2.692,00 | ¥2.632,00 | 146,20K |
| 2026-06-30 | ¥2.680,00 | -0,63 % | ¥2.701,00 | ¥2.705,00 | ¥2.667,00 | 134,50K |
| 2026-06-29 | ¥2.697,00 | -1,57 % | ¥2.690,00 | ¥2.709,00 | ¥2.681,00 | 190,60K |
| 2026-06-26 | ¥2.740,00 | -0,29 % | ¥2.737,00 | ¥2.770,00 | ¥2.725,00 | 211,60K |
| 2026-06-25 | ¥2.748,00 | +1,29 % | ¥2.749,00 | ¥2.767,00 | ¥2.739,00 | 132,80K |
| 2026-06-24 | ¥2.713,00 | +0,41 % | ¥2.702,00 | ¥2.749,00 | ¥2.702,00 | 111,10K |
| 2026-06-23 | ¥2.702,00 | -0,11 % | ¥2.746,00 | ¥2.765,00 | ¥2.702,00 | 168,90K |
| 2026-06-22 | ¥2.705,00 | -1,78 % | ¥2.744,00 | ¥2.754,00 | ¥2.705,00 | 176,10K |
| 2026-06-19 | ¥2.754,00 | +2,38 % | ¥2.687,00 | ¥2.763,00 | ¥2.677,00 | 551,40K |
| 2026-06-18 | ¥2.690,00 | +0,45 % | ¥2.693,00 | ¥2.711,00 | ¥2.676,00 | 251,70K |
| 2026-06-17 | ¥2.678,00 | +0,37 % | ¥2.656,00 | ¥2.687,00 | ¥2.655,00 | 152,90K |
| 2026-06-16 | ¥2.668,00 | -1,19 % | ¥2.696,00 | ¥2.696,00 | ¥2.650,00 | 195,80K |
| 2026-06-15 | ¥2.700,00 | +0,22 % | ¥2.705,00 | ¥2.728,00 | ¥2.700,00 | 227,50K |
| 2026-06-12 | ¥2.694,00 | -0,26 % | ¥2.701,00 | ¥2.724,00 | ¥2.691,00 | 170,60K |
| 2026-06-11 | ¥2.701,00 | +0,22 % | ¥2.695,00 | ¥2.707,00 | ¥2.666,00 | 185,90K |
| 2026-06-10 | ¥2.695,00 | +0,04 % | ¥2.704,00 | ¥2.715,00 | ¥2.691,00 | 136,10K |
| 2026-06-09 | ¥2.694,00 | -0,77 % | ¥2.715,00 | ¥2.727,00 | ¥2.690,00 | 132,10K |
| 2026-06-08 | ¥2.715,00 | -0,40 % | ¥2.705,00 | ¥2.721,00 | ¥2.684,00 | 168,00K |
| 2026-06-05 | ¥2.726,00 | +0,41 % | ¥2.738,00 | ¥2.753,00 | ¥2.721,00 | 182,00K |
| 2026-06-04 | ¥2.715,00 | -1,45 % | ¥2.755,00 | ¥2.767,00 | ¥2.706,00 | 150,20K |
| 2026-06-03 | ¥2.755,00 | -0,65 % | ¥2.768,00 | ¥2.782,00 | ¥2.740,00 | 173,10K |
| 2026-06-02 | ¥2.773,00 | -2,70 % | ¥2.808,00 | ¥2.844,00 | ¥2.731,00 | 169,60K |
| 2026-06-01 | ¥2.850,00 | +1,42 % | ¥2.832,00 | ¥2.866,00 | ¥2.801,00 | 194,30K |
| 2026-05-29 | ¥2.810,00 | -0,50 % | ¥2.824,00 | ¥2.884,00 | ¥2.810,00 | 202,00K |
| 2026-05-28 | ¥2.824,00 | +1,40 % | ¥2.807,00 | ¥2.824,00 | ¥2.774,00 | 123,80K |
| 2026-05-27 | ¥2.785,00 | +0,11 % | ¥2.780,00 | ¥2.805,00 | ¥2.770,00 | 95,30K |
| 2026-05-26 | ¥2.782,00 | -1,28 % | ¥2.813,00 | ¥2.840,00 | ¥2.770,00 | 131,40K |
| 2026-05-25 | ¥2.818,00 | -0,67 % | ¥2.854,00 | ¥2.859,00 | ¥2.788,00 | 166,00K |