Asahi Kasei Corporation 3407
TSE · Japan · Prozessindustrie
¥1.649,50-8,00 (-0,48 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.649,50 | -0,48 % | ¥1.643,50 | ¥1.652,00 | ¥1.631,50 | 3,88M |
| 2026-09-30 | ¥1.657,50 | +2,85 % | ¥1.624,00 | ¥1.671,00 | ¥1.623,00 | 5,37M |
| 2026-09-29 | ¥1.611,50 | -1,83 % | ¥1.615,00 | ¥1.628,00 | ¥1.603,00 | 4,39M |
| 2026-09-28 | ¥1.641,50 | -0,24 % | ¥1.659,50 | ¥1.662,00 | ¥1.641,50 |
| 4,94M |
| 2026-09-25 | ¥1.645,50 | +2,43 % | ¥1.629,00 | ¥1.657,50 | ¥1.615,00 | 5,91M |
| 2026-09-24 | ¥1.606,50 | +0,41 % | ¥1.612,50 | ¥1.617,00 | ¥1.603,00 | 4,12M |
| 2026-09-18 | ¥1.600,00 | -0,74 % | ¥1.614,50 | ¥1.618,50 | ¥1.588,50 | 5,87M |
| 2026-09-17 | ¥1.612,00 | +1,19 % | ¥1.599,00 | ¥1.617,50 | ¥1.595,50 | 3,20M |
| 2026-09-16 | ¥1.593,00 | +1,59 % | ¥1.581,00 | ¥1.598,00 | ¥1.575,50 | 4,24M |
| 2026-09-15 | ¥1.568,00 | +0,84 % | ¥1.558,50 | ¥1.568,00 | ¥1.545,50 | 5,12M |
| 2026-09-14 | ¥1.555,00 | +0,19 % | ¥1.546,00 | ¥1.566,50 | ¥1.530,00 | 3,53M |
| 2026-09-11 | ¥1.552,00 | -0,93 % | ¥1.527,50 | ¥1.580,00 | ¥1.518,00 | 4,56M |
| 2026-09-10 | ¥1.566,50 | -0,03 % | ¥1.550,00 | ¥1.566,50 | ¥1.545,00 | 3,71M |
| 2026-09-09 | ¥1.567,00 | -0,22 % | ¥1.556,00 | ¥1.567,00 | ¥1.548,00 | 6,16M |
| 2026-09-08 | ¥1.570,50 | -2,60 % | ¥1.607,50 | ¥1.608,50 | ¥1.570,50 | 3,85M |
| 2026-09-07 | ¥1.612,50 | +0,03 % | ¥1.630,00 | ¥1.631,00 | ¥1.607,50 | 2,90M |
| 2026-09-04 | ¥1.612,00 | -2,54 % | ¥1.654,00 | ¥1.655,50 | ¥1.610,00 | 5,27M |
| 2026-09-03 | ¥1.654,00 | +0,30 % | ¥1.660,00 | ¥1.671,00 | ¥1.649,00 | 3,97M |
| 2026-09-02 | ¥1.649,00 | -2,34 % | ¥1.671,00 | ¥1.681,00 | ¥1.636,50 | 5,12M |
| 2026-09-01 | ¥1.688,50 | +2,71 % | ¥1.654,50 | ¥1.700,00 | ¥1.643,50 | 4,65M |
| 2026-08-31 | ¥1.644,00 | +1,76 % | ¥1.602,00 | ¥1.644,00 | ¥1.595,00 | 6,87M |
| 2026-08-28 | ¥1.615,50 | -2,03 % | ¥1.636,50 | ¥1.651,50 | ¥1.610,00 | 6,45M |
| 2026-08-27 | ¥1.649,00 | +1,45 % | ¥1.630,00 | ¥1.655,00 | ¥1.627,50 | 3,83M |
| 2026-08-26 | ¥1.625,50 | -0,49 % | ¥1.628,00 | ¥1.631,00 | ¥1.617,00 | 3,81M |
| 2026-08-25 | ¥1.633,50 | 0,00 % | ¥1.639,00 | ¥1.641,50 | ¥1.624,50 | 4,20M |
| 2026-08-24 | ¥1.633,50 | -0,49 % | ¥1.623,50 | ¥1.646,00 | ¥1.623,00 | 3,68M |
| 2026-08-21 | ¥1.641,50 | +0,46 % | ¥1.633,50 | ¥1.644,00 | ¥1.620,00 | 3,18M |
| 2026-08-20 | ¥1.634,00 | +1,08 % | ¥1.635,00 | ¥1.639,00 | ¥1.617,00 | 3,68M |
| 2026-08-19 | ¥1.616,50 | -4,09 % | ¥1.650,00 | ¥1.655,00 | ¥1.605,00 | 4,91M |
| 2026-08-18 | ¥1.685,50 | -1,26 % | ¥1.708,00 | ¥1.708,00 | ¥1.675,00 | 3,44M |
| 2026-08-17 | ¥1.707,00 | +0,29 % | ¥1.716,00 | ¥1.717,50 | ¥1.699,00 | 2,87M |
| 2026-08-14 | ¥1.702,00 | -1,28 % | ¥1.735,00 | ¥1.736,50 | ¥1.690,00 | 4,91M |
| 2026-08-13 | ¥1.724,00 | -0,58 % | ¥1.736,50 | ¥1.753,50 | ¥1.709,00 | 5,94M |
| 2026-08-12 | ¥1.734,00 | +3,15 % | ¥1.691,00 | ¥1.737,50 | ¥1.691,00 | 7,46M |
| 2026-08-10 | ¥1.681,00 | -0,65 % | ¥1.692,00 | ¥1.704,00 | ¥1.668,00 | 5,63M |
| 2026-08-07 | ¥1.692,00 | +1,56 % | ¥1.670,00 | ¥1.693,50 | ¥1.661,00 | 5,31M |
| 2026-08-06 | ¥1.666,00 | +1,90 % | ¥1.643,00 | ¥1.666,00 | ¥1.635,00 | 6,48M |
| 2026-08-05 | ¥1.635,00 | +3,51 % | ¥1.610,00 | ¥1.639,50 | ¥1.605,00 | 9,03M |
| 2026-08-04 | ¥1.579,50 | -4,13 % | ¥1.625,00 | ¥1.641,00 | ¥1.558,50 | 16,06M |
| 2026-08-03 | ¥1.647,50 | -4,35 % | ¥1.686,00 | ¥1.713,50 | ¥1.618,50 | 9,49M |
| 2026-07-31 | ¥1.722,50 | -4,83 % | ¥1.810,00 | ¥1.895,00 | ¥1.710,00 | 12,62M |
| 2026-07-30 | ¥1.810,00 | -1,12 % | ¥1.801,00 | ¥1.818,50 | ¥1.785,50 | 5,96M |
| 2026-07-29 | ¥1.830,50 | +0,74 % | ¥1.820,00 | ¥1.830,50 | ¥1.794,00 | 6,07M |
| 2026-07-28 | ¥1.817,00 | -2,96 % | ¥1.835,00 | ¥1.855,50 | ¥1.800,00 | 4,93M |
| 2026-07-27 | ¥1.872,50 | +1,46 % | ¥1.852,50 | ¥1.878,50 | ¥1.844,50 | 4,75M |
| 2026-07-24 | ¥1.845,50 | -1,13 % | ¥1.839,50 | ¥1.862,50 | ¥1.837,50 | 3,41M |
| 2026-07-23 | ¥1.866,50 | +0,51 % | ¥1.846,00 | ¥1.877,50 | ¥1.846,00 | 3,02M |
| 2026-07-22 | ¥1.857,00 | -0,27 % | ¥1.872,00 | ¥1.886,50 | ¥1.852,50 | 3,72M |
| 2026-07-21 | ¥1.862,00 | +1,78 % | ¥1.846,00 | ¥1.863,50 | ¥1.827,00 | 4,03M |
| 2026-07-17 | ¥1.829,50 | -2,48 % | ¥1.855,50 | ¥1.866,50 | ¥1.804,00 | 4,54M |
| 2026-07-16 | ¥1.876,00 | -0,61 % | ¥1.861,00 | ¥1.888,50 | ¥1.852,00 | 3,41M |
| 2026-07-15 | ¥1.887,50 | +1,10 % | ¥1.900,00 | ¥1.905,00 | ¥1.868,00 | 5,01M |
| 2026-07-14 | ¥1.867,00 | +2,84 % | ¥1.834,00 | ¥1.876,00 | ¥1.813,50 | 5,97M |
| 2026-07-13 | ¥1.815,50 | -1,44 % | ¥1.859,00 | ¥1.868,50 | ¥1.815,50 | 3,76M |
| 2026-07-10 | ¥1.842,00 | -0,49 % | ¥1.859,00 | ¥1.871,50 | ¥1.831,50 | 3,76M |
| 2026-07-09 | ¥1.851,00 | -0,86 % | ¥1.840,00 | ¥1.884,00 | ¥1.831,50 | 4,84M |
| 2026-07-08 | ¥1.867,00 | -0,77 % | ¥1.853,50 | ¥1.893,00 | ¥1.832,00 | 5,10M |
| 2026-07-07 | ¥1.881,50 | -1,03 % | ¥1.899,00 | ¥1.900,00 | ¥1.867,50 | 4,25M |
| 2026-07-06 | ¥1.901,00 | +2,81 % | ¥1.855,00 | ¥1.906,00 | ¥1.850,50 | 4,63M |
| 2026-07-03 | ¥1.849,00 | +3,67 % | ¥1.798,00 | ¥1.849,00 | ¥1.775,00 | 4,99M |
| 2026-07-02 | ¥1.783,50 | +0,06 % | ¥1.781,50 | ¥1.803,50 | ¥1.761,50 | 4,10M |
| 2026-07-01 | ¥1.782,50 | -0,47 % | ¥1.795,00 | ¥1.801,00 | ¥1.765,00 | 3,84M |
| 2026-06-30 | ¥1.791,00 | -0,69 % | ¥1.796,00 | ¥1.807,50 | ¥1.776,00 | 4,22M |
| 2026-06-29 | ¥1.803,50 | +0,53 % | ¥1.807,00 | ¥1.815,00 | ¥1.782,50 | 3,86M |
| 2026-06-26 | ¥1.794,00 | 0,00 % | ¥1.804,50 | ¥1.824,00 | ¥1.779,00 | 3,59M |
| 2026-06-25 | ¥1.794,00 | -0,11 % | ¥1.826,00 | ¥1.826,00 | ¥1.788,50 | 4,54M |
| 2026-06-24 | ¥1.796,00 | +0,17 % | ¥1.768,00 | ¥1.807,00 | ¥1.750,50 | 4,68M |
| 2026-06-23 | ¥1.793,00 | -1,67 % | ¥1.821,00 | ¥1.822,50 | ¥1.778,50 | 5,35M |
| 2026-06-22 | ¥1.823,50 | +1,73 % | ¥1.834,50 | ¥1.837,00 | ¥1.795,50 | 5,95M |
| 2026-06-19 | ¥1.792,50 | +0,48 % | ¥1.794,00 | ¥1.813,00 | ¥1.785,00 | 7,47M |
| 2026-06-18 | ¥1.784,00 | -0,34 % | ¥1.800,00 | ¥1.811,50 | ¥1.774,00 | 3,93M |
| 2026-06-17 | ¥1.790,00 | +1,62 % | ¥1.765,00 | ¥1.790,00 | ¥1.750,00 | 3,66M |
| 2026-06-16 | ¥1.761,50 | -0,17 % | ¥1.744,00 | ¥1.768,00 | ¥1.730,00 | 4,55M |
| 2026-06-15 | ¥1.764,50 | -1,34 % | ¥1.818,00 | ¥1.834,50 | ¥1.756,00 | 7,36M |
| 2026-06-12 | ¥1.788,50 | +1,62 % | ¥1.800,00 | ¥1.812,00 | ¥1.770,00 | 6,49M |
| 2026-06-11 | ¥1.760,00 | +0,23 % | ¥1.721,00 | ¥1.770,00 | ¥1.707,50 | 4,13M |
| 2026-06-10 | ¥1.756,00 | +2,33 % | ¥1.735,00 | ¥1.770,00 | ¥1.732,00 | 5,74M |
| 2026-06-09 | ¥1.716,00 | -1,72 % | ¥1.786,00 | ¥1.786,00 | ¥1.710,00 | 5,19M |
| 2026-06-08 | ¥1.746,00 | -2,27 % | ¥1.781,00 | ¥1.785,00 | ¥1.727,00 | 6,02M |
| 2026-06-05 | ¥1.786,50 | +0,03 % | ¥1.777,00 | ¥1.803,50 | ¥1.762,50 | 3,74M |
| 2026-06-04 | ¥1.786,00 | +1,62 % | ¥1.750,00 | ¥1.787,50 | ¥1.745,00 | 4,55M |
| 2026-06-03 | ¥1.757,50 | +0,86 % | ¥1.757,50 | ¥1.783,50 | ¥1.743,00 | 5,19M |
| 2026-06-02 | ¥1.742,50 | -1,44 % | ¥1.770,50 | ¥1.773,50 | ¥1.700,50 | 4,96M |
| 2026-06-01 | ¥1.768,00 | -1,06 % | ¥1.777,50 | ¥1.785,00 | ¥1.740,50 | 4,39M |
| 2026-05-29 | ¥1.787,00 | +1,79 % | ¥1.767,50 | ¥1.802,50 | ¥1.765,00 | 10,22M |
| 2026-05-28 | ¥1.755,50 | +0,31 % | ¥1.718,00 | ¥1.760,00 | ¥1.707,00 | 5,57M |
| 2026-05-27 | ¥1.750,00 | -0,03 % | ¥1.750,00 | ¥1.777,50 | ¥1.742,50 | 4,88M |
| 2026-05-26 | ¥1.750,50 | -1,10 % | ¥1.763,00 | ¥1.793,00 | ¥1.750,00 | 4,14M |
| 2026-05-25 | ¥1.770,00 | +2,55 % | ¥1.766,00 | ¥1.792,00 | ¥1.741,00 | 4,32M |
| 2026-05-22 | ¥1.726,00 | +0,99 % | ¥1.710,00 | ¥1.727,00 | ¥1.695,50 | 3,77M |