Asahi Co., Ltd. 3333
TSE · Japan · Einzelhandel
¥1.263,00-15,00 (-1,17 %)
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 | ¥1.263,00 | -1,17 % | ¥1.265,00 | ¥1.271,00 | ¥1.259,00 | 129,90K |
| 2026-10-01 | ¥1.278,00 | +0,39 % | ¥1.263,00 | ¥1.280,00 | ¥1.260,00 | 148,90K |
| 2026-09-30 | ¥1.273,00 | -0,08 % | ¥1.265,00 | ¥1.273,00 | ¥1.255,00 | 211,40K |
| 2026-09-29 | ¥1.274,00 | -1,32 % | ¥1.281,00 | ¥1.281,00 | ¥1.257,00 | 183,10K |
| 2026-09-28 | ¥1.291,00 | +0,23 % | ¥1.278,00 | ¥1.299,00 | ¥1.272,00 | 147,90K |
| 2026-09-25 | ¥1.288,00 | -0,39 % | ¥1.293,00 | ¥1.308,00 | ¥1.252,00 | 610,00K |
| 2026-09-24 | ¥1.293,00 | -1,45 % | ¥1.310,00 | ¥1.310,00 | ¥1.289,00 | 172,60K |
| 2026-09-18 | ¥1.312,00 | -0,76 % | ¥1.320,00 | ¥1.324,00 | ¥1.309,00 | 100,00K |
| 2026-09-17 | ¥1.322,00 | +1,38 % | ¥1.302,00 | ¥1.324,00 | ¥1.302,00 | 98,90K |
| 2026-09-16 | ¥1.304,00 | -0,61 % | ¥1.308,00 | ¥1.321,00 | ¥1.303,00 | 92,80K |
| 2026-09-15 | ¥1.312,00 | +0,23 % | ¥1.309,00 | ¥1.320,00 | ¥1.303,00 | 84,00K |
| 2026-09-14 | ¥1.309,00 | +1,47 % | ¥1.290,00 | ¥1.309,00 | ¥1.281,00 | 92,70K |
| 2026-09-11 | ¥1.290,00 | +0,94 % | ¥1.270,00 | ¥1.291,00 | ¥1.270,00 | 107,50K |
| 2026-09-10 | ¥1.278,00 | +0,16 % | ¥1.275,00 | ¥1.281,00 | ¥1.270,00 | 74,40K |
| 2026-09-09 | ¥1.276,00 | -1,09 % | ¥1.285,00 | ¥1.285,00 | ¥1.273,00 | 97,90K |
| 2026-09-08 | ¥1.290,00 | -0,46 % | ¥1.292,00 | ¥1.295,00 | ¥1.284,00 | 89,00K |
| 2026-09-07 | ¥1.296,00 | -0,54 % | ¥1.302,00 | ¥1.303,00 | ¥1.291,00 | 54,00K |
| 2026-09-04 | ¥1.303,00 | +0,70 % | ¥1.292,00 | ¥1.310,00 | ¥1.287,00 | 123,90K |
| 2026-09-03 | ¥1.294,00 | -0,54 % | ¥1.300,00 | ¥1.300,00 | ¥1.290,00 | 87,10K |
| 2026-09-02 | ¥1.301,00 | -1,51 % | ¥1.321,00 | ¥1.321,00 | ¥1.301,00 | 70,70K |
| 2026-09-01 | ¥1.321,00 | -0,38 % | ¥1.318,00 | ¥1.336,00 | ¥1.311,00 | 68,30K |
| 2026-08-31 | ¥1.326,00 | -0,23 % | ¥1.337,00 | ¥1.337,00 | ¥1.323,00 | 67,00K |
| 2026-08-28 | ¥1.329,00 | -1,04 % | ¥1.333,00 | ¥1.339,00 | ¥1.321,00 | 67,50K |
| 2026-08-27 | ¥1.343,00 | -0,07 % | ¥1.347,00 | ¥1.355,00 | ¥1.334,00 | 63,60K |
| 2026-08-26 | ¥1.344,00 | -1,18 % | ¥1.355,00 | ¥1.369,00 | ¥1.344,00 | 77,70K |
| 2026-08-25 | ¥1.360,00 | -0,37 % | ¥1.375,00 | ¥1.379,00 | ¥1.359,00 | 68,60K |
| 2026-08-24 | ¥1.365,00 | +0,59 % | ¥1.362,00 | ¥1.372,00 | ¥1.356,00 | 92,30K |
| 2026-08-21 | ¥1.357,00 | -0,22 % | ¥1.360,00 | ¥1.364,00 | ¥1.350,00 | 67,30K |
| 2026-08-20 | ¥1.360,00 | +0,74 % | ¥1.365,00 | ¥1.370,00 | ¥1.342,00 | 103,20K |
| 2026-08-19 | ¥1.350,00 | -2,24 % | ¥1.342,00 | ¥1.358,00 | ¥1.333,00 | 264,60K |
| 2026-08-18 | ¥1.381,00 | +0,73 % | ¥1.371,00 | ¥1.390,00 | ¥1.365,00 | 280,60K |
| 2026-08-17 | ¥1.371,00 | +0,07 % | ¥1.373,00 | ¥1.375,00 | ¥1.364,00 | 89,50K |
| 2026-08-14 | ¥1.370,00 | +1,56 % | ¥1.349,00 | ¥1.370,00 | ¥1.342,00 | 92,20K |
| 2026-08-13 | ¥1.349,00 | -0,22 % | ¥1.342,00 | ¥1.354,00 | ¥1.341,00 | 73,40K |
| 2026-08-12 | ¥1.352,00 | +1,12 % | ¥1.341,00 | ¥1.354,00 | ¥1.325,00 | 140,20K |
| 2026-08-10 | ¥1.337,00 | +1,60 % | ¥1.322,00 | ¥1.345,00 | ¥1.317,00 | 124,80K |
| 2026-08-07 | ¥1.316,00 | +0,08 % | ¥1.315,00 | ¥1.322,00 | ¥1.311,00 | 85,90K |
| 2026-08-06 | ¥1.315,00 | +1,31 % | ¥1.303,00 | ¥1.319,00 | ¥1.298,00 | 123,30K |
| 2026-08-05 | ¥1.298,00 | -1,29 % | ¥1.324,00 | ¥1.324,00 | ¥1.298,00 | 103,60K |
| 2026-08-04 | ¥1.315,00 | -2,74 % | ¥1.342,00 | ¥1.343,00 | ¥1.310,00 | 140,00K |
| 2026-08-03 | ¥1.352,00 | -0,44 % | ¥1.358,00 | ¥1.364,00 | ¥1.339,00 | 89,90K |
| 2026-07-31 | ¥1.358,00 | -2,16 % | ¥1.362,00 | ¥1.376,00 | ¥1.349,00 | 141,50K |
| 2026-07-30 | ¥1.388,00 | +0,73 % | ¥1.370,00 | ¥1.402,00 | ¥1.363,00 | 194,60K |
| 2026-07-29 | ¥1.378,00 | +3,22 % | ¥1.342,00 | ¥1.385,00 | ¥1.338,00 | 235,70K |
| 2026-07-28 | ¥1.335,00 | -0,22 % | ¥1.340,00 | ¥1.347,00 | ¥1.330,00 | 162,60K |
| 2026-07-27 | ¥1.338,00 | +1,44 % | ¥1.324,00 | ¥1.338,00 | ¥1.318,00 | 163,60K |
| 2026-07-24 | ¥1.319,00 | -0,60 % | ¥1.325,00 | ¥1.330,00 | ¥1.317,00 | 95,90K |
| 2026-07-23 | ¥1.327,00 | -1,56 % | ¥1.343,00 | ¥1.343,00 | ¥1.325,00 | 70,30K |
| 2026-07-22 | ¥1.348,00 | -0,52 % | ¥1.355,00 | ¥1.358,00 | ¥1.339,00 | 118,50K |
| 2026-07-21 | ¥1.355,00 | +0,74 % | ¥1.354,00 | ¥1.379,00 | ¥1.345,00 | 129,80K |
| 2026-07-17 | ¥1.345,00 | +0,30 % | ¥1.350,00 | ¥1.364,00 | ¥1.343,00 | 109,20K |
| 2026-07-16 | ¥1.341,00 | -0,07 % | ¥1.350,00 | ¥1.360,00 | ¥1.340,00 | 65,40K |
| 2026-07-15 | ¥1.342,00 | -0,45 % | ¥1.357,00 | ¥1.359,00 | ¥1.339,00 | 64,70K |
| 2026-07-14 | ¥1.348,00 | +0,67 % | ¥1.339,00 | ¥1.363,00 | ¥1.330,00 | 107,70K |
| 2026-07-13 | ¥1.339,00 | -0,07 % | ¥1.340,00 | ¥1.352,00 | ¥1.336,00 | 81,80K |
| 2026-07-10 | ¥1.340,00 | +0,22 % | ¥1.336,00 | ¥1.343,00 | ¥1.326,00 | 88,20K |
| 2026-07-09 | ¥1.337,00 | -0,37 % | ¥1.345,00 | ¥1.346,00 | ¥1.333,00 | 90,90K |
| 2026-07-08 | ¥1.342,00 | +0,45 % | ¥1.339,00 | ¥1.351,00 | ¥1.325,00 | 94,70K |
| 2026-07-07 | ¥1.336,00 | +1,06 % | ¥1.326,00 | ¥1.339,00 | ¥1.318,00 | 93,40K |
| 2026-07-06 | ¥1.322,00 | +1,46 % | ¥1.303,00 | ¥1.325,00 | ¥1.303,00 | 66,90K |
| 2026-07-03 | ¥1.303,00 | -0,46 % | ¥1.315,00 | ¥1.326,00 | ¥1.303,00 | 86,30K |
| 2026-07-02 | ¥1.309,00 | +1,24 % | ¥1.297,00 | ¥1.318,00 | ¥1.295,00 | 134,10K |
| 2026-07-01 | ¥1.293,00 | +0,15 % | ¥1.286,00 | ¥1.303,00 | ¥1.280,00 | 75,70K |
| 2026-06-30 | ¥1.291,00 | -0,08 % | ¥1.292,00 | ¥1.302,00 | ¥1.281,00 | 163,20K |
| 2026-06-29 | ¥1.292,00 | +1,02 % | ¥1.279,00 | ¥1.294,00 | ¥1.278,00 | 162,60K |
| 2026-06-26 | ¥1.279,00 | +1,11 % | ¥1.269,00 | ¥1.283,00 | ¥1.264,00 | 94,10K |
| 2026-06-25 | ¥1.265,00 | +0,88 % | ¥1.255,00 | ¥1.275,00 | ¥1.253,00 | 65,90K |
| 2026-06-24 | ¥1.254,00 | -1,65 % | ¥1.280,00 | ¥1.285,00 | ¥1.248,00 | 131,90K |
| 2026-06-23 | ¥1.275,00 | +2,00 % | ¥1.250,00 | ¥1.280,00 | ¥1.237,00 | 179,60K |
| 2026-06-22 | ¥1.250,00 | -1,34 % | ¥1.270,00 | ¥1.323,00 | ¥1.249,00 | 274,00K |
| 2026-06-19 | ¥1.267,00 | +0,08 % | ¥1.266,00 | ¥1.278,00 | ¥1.258,00 | 106,60K |
| 2026-06-18 | ¥1.266,00 | -0,47 % | ¥1.277,00 | ¥1.279,00 | ¥1.265,00 | 112,00K |
| 2026-06-17 | ¥1.272,00 | -0,63 % | ¥1.280,00 | ¥1.285,00 | ¥1.272,00 | 98,70K |
| 2026-06-16 | ¥1.280,00 | -0,85 % | ¥1.285,00 | ¥1.286,00 | ¥1.271,00 | 79,40K |
| 2026-06-15 | ¥1.291,00 | -0,92 % | ¥1.300,00 | ¥1.300,00 | ¥1.288,00 | 71,90K |
| 2026-06-12 | ¥1.303,00 | +1,56 % | ¥1.280,00 | ¥1.305,00 | ¥1.276,00 | 142,20K |
| 2026-06-11 | ¥1.283,00 | +0,16 % | ¥1.288,00 | ¥1.288,00 | ¥1.272,00 | 71,70K |
| 2026-06-10 | ¥1.281,00 | +1,03 % | ¥1.270,00 | ¥1.282,00 | ¥1.269,00 | 102,40K |
| 2026-06-09 | ¥1.268,00 | -1,17 % | ¥1.286,00 | ¥1.291,00 | ¥1.265,00 | 80,60K |
| 2026-06-08 | ¥1.283,00 | +0,31 % | ¥1.279,00 | ¥1.288,00 | ¥1.273,00 | 121,20K |
| 2026-06-05 | ¥1.279,00 | +2,08 % | ¥1.256,00 | ¥1.279,00 | ¥1.256,00 | 100,40K |
| 2026-06-04 | ¥1.253,00 | +1,05 % | ¥1.237,00 | ¥1.255,00 | ¥1.232,00 | 111,80K |
| 2026-06-03 | ¥1.240,00 | +0,65 % | ¥1.230,00 | ¥1.242,00 | ¥1.224,00 | 106,90K |
| 2026-06-02 | ¥1.232,00 | -0,88 % | ¥1.236,00 | ¥1.240,00 | ¥1.226,00 | 162,70K |
| 2026-06-01 | ¥1.243,00 | -1,58 % | ¥1.260,00 | ¥1.260,00 | ¥1.237,00 | 134,40K |
| 2026-05-29 | ¥1.263,00 | +0,24 % | ¥1.265,00 | ¥1.274,00 | ¥1.258,00 | 92,20K |
| 2026-05-28 | ¥1.260,00 | +1,20 % | ¥1.248,00 | ¥1.261,00 | ¥1.242,00 | 118,00K |
| 2026-05-27 | ¥1.245,00 | +0,73 % | ¥1.236,00 | ¥1.246,00 | ¥1.232,00 | 130,40K |
| 2026-05-26 | ¥1.236,00 | 0,00 % | ¥1.237,00 | ¥1.245,00 | ¥1.233,00 | 97,10K |
| 2026-05-25 | ¥1.236,00 | -2,60 % | ¥1.262,00 | ¥1.262,00 | ¥1.234,00 | 142,90K |