AMBITION DX HOLDINGS Co. Ltd. 3300
TSE · Japan · Finanzen
¥1.821,00-39,00 (-2,10 %)
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 | ¥1.822,00 | -2,04 % | ¥1.855,00 | ¥1.855,00 | ¥1.822,00 | 25,10K |
| 2026-10-01 | ¥1.860,00 | -0,64 % | ¥1.874,00 | ¥1.874,00 | ¥1.841,00 | 41,30K |
| 2026-09-30 | ¥1.872,00 | +0,38 % | ¥1.860,00 | ¥1.873,00 | ¥1.853,00 | 25,70K |
| 2026-09-29 | ¥1.865,00 | -0,80 % | ¥1.880,00 | ¥1.887,00 | ¥1.853,00 | 48,90K |
| 2026-09-28 | ¥1.880,00 | +0,16 % | ¥1.889,00 | ¥1.897,00 | ¥1.880,00 | 31,60K |
| 2026-09-25 | ¥1.877,00 | -0,27 % | ¥1.881,00 | ¥1.889,00 | ¥1.874,00 | 33,50K |
| 2026-09-24 | ¥1.882,00 | -0,58 % | ¥1.893,00 | ¥1.894,00 | ¥1.874,00 | 41,60K |
| 2026-09-18 | ¥1.893,00 | +1,50 % | ¥1.879,00 | ¥1.897,00 | ¥1.872,00 | 73,50K |
| 2026-09-17 | ¥1.865,00 | -0,11 % | ¥1.868,00 | ¥1.879,00 | ¥1.859,00 | 66,10K |
| 2026-09-16 | ¥1.867,00 | +0,43 % | ¥1.861,00 | ¥1.877,00 | ¥1.861,00 | 38,60K |
| 2026-09-15 | ¥1.859,00 | +0,81 % | ¥1.847,00 | ¥1.861,00 | ¥1.840,00 | 34,50K |
| 2026-09-14 | ¥1.844,00 | +1,43 % | ¥1.819,00 | ¥1.844,00 | ¥1.818,00 | 47,60K |
| 2026-09-11 | ¥1.818,00 | -1,68 % | ¥1.822,00 | ¥1.833,00 | ¥1.813,00 | 68,00K |
| 2026-09-10 | ¥1.849,00 | +1,99 % | ¥1.810,00 | ¥1.849,00 | ¥1.803,00 | 62,40K |
| 2026-09-09 | ¥1.813,00 | +0,11 % | ¥1.813,00 | ¥1.822,00 | ¥1.808,00 | 29,60K |
| 2026-09-08 | ¥1.811,00 | -0,55 % | ¥1.820,00 | ¥1.837,00 | ¥1.808,00 | 46,90K |
| 2026-09-07 | ¥1.821,00 | +0,28 % | ¥1.820,00 | ¥1.847,00 | ¥1.810,00 | 31,20K |
| 2026-09-04 | ¥1.816,00 | +0,61 % | ¥1.810,00 | ¥1.834,00 | ¥1.803,00 | 66,10K |
| 2026-09-03 | ¥1.805,00 | +0,56 % | ¥1.818,00 | ¥1.819,00 | ¥1.799,00 | 106,00K |
| 2026-09-02 | ¥1.795,00 | -4,98 % | ¥1.871,00 | ¥1.876,00 | ¥1.795,00 | 322,70K |
| 2026-09-01 | ¥1.889,00 | -1,00 % | ¥1.909,00 | ¥1.909,00 | ¥1.880,00 | 104,80K |
| 2026-08-31 | ¥1.908,00 | -0,68 % | ¥1.917,00 | ¥1.917,00 | ¥1.888,00 | 112,60K |
| 2026-08-28 | ¥1.921,00 | -1,44 % | ¥1.943,00 | ¥1.952,00 | ¥1.919,00 | 90,70K |
| 2026-08-27 | ¥1.949,00 | -0,86 % | ¥1.968,00 | ¥1.969,00 | ¥1.945,00 | 38,90K |
| 2026-08-26 | ¥1.966,00 | +0,56 % | ¥1.955,00 | ¥1.980,00 | ¥1.955,00 | 38,30K |
| 2026-08-25 | ¥1.955,00 | -0,41 % | ¥1.970,00 | ¥1.971,00 | ¥1.951,00 | 46,30K |
| 2026-08-24 | ¥1.963,00 | +1,45 % | ¥1.939,00 | ¥1.967,00 | ¥1.935,00 | 65,50K |
| 2026-08-21 | ¥1.935,00 | -0,46 % | ¥1.939,00 | ¥1.939,00 | ¥1.917,00 | 102,20K |
| 2026-08-20 | ¥1.944,00 | +0,52 % | ¥1.940,00 | ¥1.945,00 | ¥1.929,00 | 63,00K |
| 2026-08-19 | ¥1.934,00 | -0,82 % | ¥1.950,00 | ¥1.950,00 | ¥1.923,00 | 99,80K |
| 2026-08-18 | ¥1.950,00 | -2,65 % | ¥1.998,00 | ¥1.998,00 | ¥1.943,00 | 282,80K |
| 2026-08-17 | ¥2.003,00 | -0,79 % | ¥2.034,00 | ¥2.040,00 | ¥1.998,00 | 231,80K |
| 2026-08-14 | ¥2.019,00 | -11,99 % | ¥2.050,00 | ¥2.051,00 | ¥2.010,00 | 370,20K |
| 2026-08-13 | ¥2.294,00 | +3,29 % | ¥2.226,00 | ¥2.297,00 | ¥2.226,00 | 94,50K |
| 2026-08-12 | ¥2.221,00 | +1,88 % | ¥2.191,00 | ¥2.229,00 | ¥2.190,00 | 39,00K |
| 2026-08-10 | ¥2.180,00 | +1,77 % | ¥2.155,00 | ¥2.190,00 | ¥2.148,00 | 29,60K |
| 2026-08-07 | ¥2.142,00 | -0,79 % | ¥2.155,00 | ¥2.162,00 | ¥2.136,00 | 15,00K |
| 2026-08-06 | ¥2.159,00 | +0,84 % | ¥2.150,00 | ¥2.169,00 | ¥2.141,00 | 13,10K |
| 2026-08-05 | ¥2.141,00 | +0,99 % | ¥2.111,00 | ¥2.153,00 | ¥2.111,00 | 19,10K |
| 2026-08-04 | ¥2.120,00 | +1,19 % | ¥2.087,00 | ¥2.133,00 | ¥2.087,00 | 7,30K |
| 2026-08-03 | ¥2.095,00 | -0,33 % | ¥2.103,00 | ¥2.107,00 | ¥2.075,00 | 17,70K |
| 2026-07-31 | ¥2.102,00 | -0,52 % | ¥2.130,00 | ¥2.133,00 | ¥2.091,00 | 10,90K |
| 2026-07-30 | ¥2.113,00 | -0,33 % | ¥2.132,00 | ¥2.132,00 | ¥2.098,00 | 11,60K |
| 2026-07-29 | ¥2.120,00 | +0,76 % | ¥2.104,00 | ¥2.131,00 | ¥2.098,00 | 22,40K |
| 2026-07-28 | ¥2.104,00 | -1,87 % | ¥2.131,00 | ¥2.131,00 | ¥2.094,00 | 13,50K |
| 2026-07-27 | ¥2.144,00 | +1,90 % | ¥2.104,00 | ¥2.144,00 | ¥2.104,00 | 10,10K |
| 2026-07-24 | ¥2.104,00 | -0,33 % | ¥2.112,00 | ¥2.112,00 | ¥2.090,00 | 21,50K |
| 2026-07-23 | ¥2.111,00 | -1,59 % | ¥2.149,00 | ¥2.150,00 | ¥2.108,00 | 22,80K |
| 2026-07-22 | ¥2.145,00 | +0,14 % | ¥2.142,00 | ¥2.145,00 | ¥2.115,00 | 13,40K |
| 2026-07-21 | ¥2.142,00 | +1,32 % | ¥2.110,00 | ¥2.149,00 | ¥2.110,00 | 16,60K |
| 2026-07-17 | ¥2.114,00 | -1,17 % | ¥2.140,00 | ¥2.154,00 | ¥2.100,00 | 42,60K |
| 2026-07-16 | ¥2.139,00 | -0,97 % | ¥2.168,00 | ¥2.175,00 | ¥2.136,00 | 22,80K |
| 2026-07-15 | ¥2.160,00 | +0,70 % | ¥2.150,00 | ¥2.168,00 | ¥2.145,00 | 17,90K |
| 2026-07-14 | ¥2.145,00 | +0,85 % | ¥2.152,00 | ¥2.155,00 | ¥2.134,00 | 21,10K |
| 2026-07-13 | ¥2.127,00 | +1,43 % | ¥2.100,00 | ¥2.150,00 | ¥2.100,00 | 31,10K |
| 2026-07-10 | ¥2.097,00 | +0,38 % | ¥2.094,00 | ¥2.115,00 | ¥2.090,00 | 11,90K |
| 2026-07-09 | ¥2.089,00 | -0,24 % | ¥2.084,00 | ¥2.115,00 | ¥2.072,00 | 12,30K |
| 2026-07-08 | ¥2.094,00 | -0,71 % | ¥2.124,00 | ¥2.124,00 | ¥2.093,00 | 40,50K |
| 2026-07-07 | ¥2.109,00 | -1,36 % | ¥2.138,00 | ¥2.159,00 | ¥2.109,00 | 18,50K |
| 2026-07-06 | ¥2.138,00 | +1,18 % | ¥2.102,00 | ¥2.156,00 | ¥2.102,00 | 25,10K |
| 2026-07-03 | ¥2.113,00 | +0,62 % | ¥2.100,00 | ¥2.140,00 | ¥2.100,00 | 30,60K |
| 2026-07-02 | ¥2.100,00 | +1,60 % | ¥2.067,00 | ¥2.121,00 | ¥2.067,00 | 41,00K |
| 2026-07-01 | ¥2.067,00 | +1,22 % | ¥2.040,00 | ¥2.097,00 | ¥2.032,00 | 58,90K |
| 2026-06-30 | ¥2.042,00 | +2,72 % | ¥1.980,00 | ¥2.055,00 | ¥1.960,00 | 78,30K |
| 2026-06-29 | ¥1.988,00 | -6,27 % | ¥1.981,00 | ¥2.026,00 | ¥1.969,00 | 183,50K |
| 2026-06-26 | ¥2.121,00 | -0,61 % | ¥2.116,00 | ¥2.154,00 | ¥2.110,00 | 58,50K |
| 2026-06-25 | ¥2.134,00 | +0,85 % | ¥2.124,00 | ¥2.151,00 | ¥2.101,00 | 49,10K |
| 2026-06-24 | ¥2.116,00 | -0,98 % | ¥2.140,00 | ¥2.162,00 | ¥2.116,00 | 41,10K |
| 2026-06-23 | ¥2.137,00 | -0,33 % | ¥2.144,00 | ¥2.173,00 | ¥2.126,00 | 34,90K |
| 2026-06-22 | ¥2.144,00 | -2,94 % | ¥2.201,00 | ¥2.209,00 | ¥2.144,00 | 98,30K |
| 2026-06-19 | ¥2.209,00 | +0,05 % | ¥2.222,00 | ¥2.224,00 | ¥2.200,00 | 16,70K |
| 2026-06-18 | ¥2.208,00 | -0,32 % | ¥2.215,00 | ¥2.233,00 | ¥2.193,00 | 30,10K |
| 2026-06-17 | ¥2.215,00 | -0,23 % | ¥2.214,00 | ¥2.250,00 | ¥2.196,00 | 22,20K |
| 2026-06-16 | ¥2.220,00 | -0,40 % | ¥2.232,00 | ¥2.250,00 | ¥2.212,00 | 33,90K |
| 2026-06-15 | ¥2.229,00 | +1,50 % | ¥2.210,00 | ¥2.244,00 | ¥2.207,00 | 36,00K |
| 2026-06-12 | ¥2.196,00 | +1,20 % | ¥2.190,00 | ¥2.225,00 | ¥2.190,00 | 21,70K |
| 2026-06-11 | ¥2.170,00 | -1,41 % | ¥2.185,00 | ¥2.185,00 | ¥2.151,00 | 25,40K |
| 2026-06-10 | ¥2.201,00 | +1,52 % | ¥2.177,00 | ¥2.207,00 | ¥2.169,00 | 21,30K |
| 2026-06-09 | ¥2.168,00 | +1,50 % | ¥2.145,00 | ¥2.190,00 | ¥2.145,00 | 30,50K |
| 2026-06-08 | ¥2.136,00 | -1,34 % | ¥2.150,00 | ¥2.166,00 | ¥2.122,00 | 21,90K |
| 2026-06-05 | ¥2.165,00 | +2,75 % | ¥2.116,00 | ¥2.193,00 | ¥2.116,00 | 27,90K |
| 2026-06-04 | ¥2.107,00 | -2,86 % | ¥2.148,00 | ¥2.148,00 | ¥2.106,00 | 40,70K |
| 2026-06-03 | ¥2.169,00 | -0,18 % | ¥2.180,00 | ¥2.181,00 | ¥2.147,00 | 33,10K |
| 2026-06-02 | ¥2.173,00 | +1,07 % | ¥2.151,00 | ¥2.180,00 | ¥2.118,00 | 47,10K |
| 2026-06-01 | ¥2.150,00 | -4,83 % | ¥2.261,00 | ¥2.272,00 | ¥2.150,00 | 86,70K |
| 2026-05-29 | ¥2.259,00 | -1,40 % | ¥2.291,00 | ¥2.296,00 | ¥2.259,00 | 34,40K |
| 2026-05-28 | ¥2.291,00 | -0,35 % | ¥2.302,00 | ¥2.323,00 | ¥2.275,00 | 39,90K |
| 2026-05-27 | ¥2.299,00 | -0,26 % | ¥2.310,00 | ¥2.310,00 | ¥2.277,00 | 22,00K |
| 2026-05-26 | ¥2.305,00 | -0,04 % | ¥2.308,00 | ¥2.316,00 | ¥2.267,00 | 18,00K |
| 2026-05-25 | ¥2.306,00 | +0,57 % | ¥2.302,00 | ¥2.337,00 | ¥2.281,00 | 29,20K |