ANAP HOLDINGS INC. 3189
TSE · Japan · Einzelhandel
¥96,00-3,00 (-3,03 %)
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 | ¥96,00 | -3,03 % | ¥101,00 | ¥101,00 | ¥95,00 | 235,40K |
| 2026-10-01 | ¥99,00 | -6,60 % | ¥106,00 | ¥106,00 | ¥96,00 | 572,70K |
| 2026-09-30 | ¥106,00 | +0,95 % | ¥107,00 | ¥107,00 | ¥105,00 | 17,20K |
| 2026-09-29 | ¥105,00 | -1,87 % | ¥106,00 | ¥108,00 | ¥104,00 | 56,90K |
| 2026-09-28 | ¥107,00 | -3,60 % | ¥113,00 | ¥113,00 | ¥105,00 | 225,50K |
| 2026-09-25 | ¥111,00 | 0,00 % | ¥110,00 | ¥114,00 | ¥109,00 | 235,30K |
| 2026-09-24 | ¥111,00 | +3,74 % | ¥117,00 | ¥118,00 | ¥111,00 | 542,90K |
| 2026-09-18 | ¥107,00 | +4,90 % | ¥102,00 | ¥109,00 | ¥102,00 | 139,70K |
| 2026-09-17 | ¥102,00 | +3,03 % | ¥98,00 | ¥103,00 | ¥98,00 | 230,40K |
| 2026-09-16 | ¥99,00 | -10,00 % | ¥101,00 | ¥102,00 | ¥97,00 | 470,00K |
| 2026-09-15 | ¥110,00 | +4,76 % | ¥106,00 | ¥113,00 | ¥106,00 | 344,20K |
| 2026-09-14 | ¥105,00 | +0,96 % | ¥103,00 | ¥107,00 | ¥102,00 | 232,70K |
| 2026-09-11 | ¥104,00 | -1,89 % | ¥103,00 | ¥105,00 | ¥103,00 | 91,70K |
| 2026-09-10 | ¥106,00 | +0,95 % | ¥102,00 | ¥107,00 | ¥102,00 | 209,00K |
| 2026-09-09 | ¥105,00 | +0,96 % | ¥103,00 | ¥105,00 | ¥103,00 | 254,00K |
| 2026-09-08 | ¥104,00 | -7,14 % | ¥111,00 | ¥111,00 | ¥102,00 | 554,00K |
| 2026-09-07 | ¥112,00 | -0,88 % | ¥113,00 | ¥115,00 | ¥111,00 | 193,40K |
| 2026-09-04 | ¥113,00 | +1,80 % | ¥118,00 | ¥121,00 | ¥112,00 | 651,90K |
| 2026-09-03 | ¥111,00 | -8,26 % | ¥119,00 | ¥120,00 | ¥111,00 | 531,00K |
| 2026-09-02 | ¥121,00 | +2,54 % | ¥113,00 | ¥123,00 | ¥113,00 | 477,20K |
| 2026-09-01 | ¥118,00 | +3,51 % | ¥116,00 | ¥120,00 | ¥112,00 | 678,10K |
| 2026-08-31 | ¥114,00 | -8,06 % | ¥116,00 | ¥118,00 | ¥113,00 | 1,03M |
| 2026-08-28 | ¥124,00 | +8,77 % | ¥115,00 | ¥128,00 | ¥115,00 | 2,33M |
| 2026-08-27 | ¥114,00 | -6,56 % | ¥123,00 | ¥124,00 | ¥109,00 | 1,57M |
| 2026-08-26 | ¥122,00 | -18,67 % | ¥139,00 | ¥139,00 | ¥120,00 | 2,19M |
| 2026-08-25 | ¥150,00 | -5,66 % | ¥156,00 | ¥168,00 | ¥148,00 | 2,30M |
| 2026-08-24 | ¥159,00 | -2,45 % | ¥170,00 | ¥190,00 | ¥146,00 | 7,53M |
| 2026-08-21 | ¥163,00 | +44,25 % | ¥135,00 | ¥163,00 | ¥130,00 | 3,43M |
| 2026-08-20 | ¥113,00 | +5,61 % | ¥117,00 | ¥135,00 | ¥111,00 | 2,58M |
| 2026-08-19 | ¥107,00 | -3,60 % | ¥111,00 | ¥116,00 | ¥107,00 | 102,40K |
| 2026-08-18 | ¥111,00 | 0,00 % | ¥111,00 | ¥116,00 | ¥110,00 | 56,30K |
| 2026-08-17 | ¥111,00 | +0,91 % | ¥112,00 | ¥115,00 | ¥110,00 | 68,10K |
| 2026-08-14 | ¥110,00 | +4,76 % | ¥107,00 | ¥123,00 | ¥107,00 | 305,00K |
| 2026-08-13 | ¥105,00 | -0,94 % | ¥106,00 | ¥108,00 | ¥105,00 | 21,60K |
| 2026-08-12 | ¥106,00 | +1,92 % | ¥104,00 | ¥112,00 | ¥104,00 | 119,60K |
| 2026-08-10 | ¥104,00 | +0,97 % | ¥102,00 | ¥106,00 | ¥102,00 | 48,80K |
| 2026-08-07 | ¥103,00 | +1,98 % | ¥102,00 | ¥105,00 | ¥101,00 | 48,00K |
| 2026-08-06 | ¥101,00 | -0,98 % | ¥101,00 | ¥104,00 | ¥101,00 | 54,30K |
| 2026-08-05 | ¥102,00 | -1,92 % | ¥102,00 | ¥104,00 | ¥101,00 | 43,20K |
| 2026-08-04 | ¥104,00 | +4,00 % | ¥100,00 | ¥107,00 | ¥100,00 | 79,00K |
| 2026-08-03 | ¥100,00 | +1,01 % | ¥99,00 | ¥101,00 | ¥95,00 | 81,60K |
| 2026-07-31 | ¥99,00 | 0,00 % | ¥101,00 | ¥103,00 | ¥99,00 | 86,30K |
| 2026-07-30 | ¥99,00 | +1,02 % | ¥97,00 | ¥103,00 | ¥97,00 | 78,00K |
| 2026-07-29 | ¥98,00 | 0,00 % | ¥99,00 | ¥100,00 | ¥97,00 | 50,80K |
| 2026-07-28 | ¥98,00 | -2,97 % | ¥98,00 | ¥100,00 | ¥97,00 | 49,50K |
| 2026-07-27 | ¥101,00 | +5,21 % | ¥98,00 | ¥102,00 | ¥97,00 | 84,50K |
| 2026-07-24 | ¥96,00 | -3,03 % | ¥99,00 | ¥99,00 | ¥96,00 | 69,30K |
| 2026-07-23 | ¥99,00 | -1,98 % | ¥101,00 | ¥102,00 | ¥97,00 | 92,10K |
| 2026-07-22 | ¥101,00 | -3,81 % | ¥102,00 | ¥108,00 | ¥99,00 | 129,00K |
| 2026-07-21 | ¥105,00 | +6,06 % | ¥100,00 | ¥106,00 | ¥100,00 | 67,90K |
| 2026-07-17 | ¥99,00 | -3,88 % | ¥103,00 | ¥105,00 | ¥96,00 | 161,00K |
| 2026-07-16 | ¥103,00 | -1,90 % | ¥103,00 | ¥106,00 | ¥103,00 | 33,60K |
| 2026-07-15 | ¥105,00 | +0,96 % | ¥105,00 | ¥107,00 | ¥103,00 | 79,20K |
| 2026-07-14 | ¥104,00 | -0,95 % | ¥106,00 | ¥108,00 | ¥104,00 | 29,70K |
| 2026-07-13 | ¥105,00 | -0,94 % | ¥107,00 | ¥111,00 | ¥105,00 | 66,70K |
| 2026-07-10 | ¥106,00 | +2,91 % | ¥102,00 | ¥107,00 | ¥102,00 | 70,00K |
| 2026-07-09 | ¥103,00 | +0,98 % | ¥101,00 | ¥104,00 | ¥101,00 | 19,50K |
| 2026-07-08 | ¥102,00 | -4,67 % | ¥105,00 | ¥105,00 | ¥101,00 | 154,40K |
| 2026-07-07 | ¥107,00 | -5,31 % | ¥112,00 | ¥117,00 | ¥105,00 | 172,90K |
| 2026-07-06 | ¥113,00 | 0,00 % | ¥114,00 | ¥117,00 | ¥110,00 | 123,90K |
| 2026-07-03 | ¥113,00 | +2,73 % | ¥107,00 | ¥114,00 | ¥106,00 | 144,50K |
| 2026-07-02 | ¥110,00 | +3,77 % | ¥106,00 | ¥115,00 | ¥102,00 | 230,20K |
| 2026-07-01 | ¥106,00 | +3,92 % | ¥102,00 | ¥124,00 | ¥100,00 | 770,80K |
| 2026-06-30 | ¥102,00 | -5,56 % | ¥104,00 | ¥108,00 | ¥100,00 | 99,30K |
| 2026-06-29 | ¥108,00 | +8,00 % | ¥100,00 | ¥110,00 | ¥100,00 | 173,00K |
| 2026-06-26 | ¥100,00 | -0,99 % | ¥100,00 | ¥103,00 | ¥99,00 | 63,80K |
| 2026-06-25 | ¥101,00 | -0,98 % | ¥104,00 | ¥104,00 | ¥100,00 | 195,70K |
| 2026-06-24 | ¥102,00 | 0,00 % | ¥104,00 | ¥104,00 | ¥100,00 | 66,60K |
| 2026-06-23 | ¥102,00 | -1,92 % | ¥106,00 | ¥106,00 | ¥101,00 | 63,90K |
| 2026-06-22 | ¥104,00 | +0,97 % | ¥107,00 | ¥108,00 | ¥102,00 | 116,80K |
| 2026-06-19 | ¥103,00 | -4,63 % | ¥107,00 | ¥109,00 | ¥101,00 | 186,30K |
| 2026-06-18 | ¥108,00 | -4,42 % | ¥111,00 | ¥111,00 | ¥105,00 | 391,60K |
| 2026-06-17 | ¥113,00 | +4,63 % | ¥110,00 | ¥118,00 | ¥109,00 | 171,60K |
| 2026-06-16 | ¥108,00 | +1,89 % | ¥107,00 | ¥111,00 | ¥107,00 | 154,60K |
| 2026-06-15 | ¥106,00 | 0,00 % | ¥107,00 | ¥109,00 | ¥105,00 | 126,50K |
| 2026-06-12 | ¥106,00 | -0,93 % | ¥107,00 | ¥111,00 | ¥105,00 | 113,70K |
| 2026-06-11 | ¥107,00 | +0,94 % | ¥107,00 | ¥110,00 | ¥105,00 | 59,80K |
| 2026-06-10 | ¥106,00 | -2,75 % | ¥108,00 | ¥111,00 | ¥105,00 | 139,10K |
| 2026-06-09 | ¥109,00 | -1,80 % | ¥111,00 | ¥114,00 | ¥108,00 | 88,10K |
| 2026-06-08 | ¥111,00 | -1,77 % | ¥112,00 | ¥114,00 | ¥109,00 | 111,10K |
| 2026-06-05 | ¥113,00 | +2,73 % | ¥111,00 | ¥117,00 | ¥111,00 | 93,20K |
| 2026-06-04 | ¥110,00 | -5,17 % | ¥114,00 | ¥114,00 | ¥110,00 | 109,30K |
| 2026-06-03 | ¥116,00 | -0,85 % | ¥116,00 | ¥117,00 | ¥107,00 | 258,30K |
| 2026-06-02 | ¥117,00 | -1,68 % | ¥119,00 | ¥120,00 | ¥115,00 | 168,10K |
| 2026-06-01 | ¥119,00 | -2,46 % | ¥124,00 | ¥126,00 | ¥119,00 | 184,20K |
| 2026-05-29 | ¥122,00 | -0,81 % | ¥126,00 | ¥132,00 | ¥120,00 | 196,80K |
| 2026-05-28 | ¥123,00 | +3,36 % | ¥119,00 | ¥130,00 | ¥119,00 | 344,40K |
| 2026-05-27 | ¥119,00 | -1,65 % | ¥122,00 | ¥123,00 | ¥118,00 | 202,60K |
| 2026-05-26 | ¥121,00 | -2,42 % | ¥124,00 | ¥126,00 | ¥121,00 | 113,60K |
| 2026-05-25 | ¥124,00 | +0,81 % | ¥124,00 | ¥127,00 | ¥120,00 | 148,50K |