Agratio urban design, Inc. 3467
TSE · Japan · Langlebige Konsumgüter
¥2.718,00-72,00 (-2,58 %)
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 | ¥2.718,00 | -2,58 % | ¥2.787,00 | ¥2.795,00 | ¥2.718,00 | 3,20K |
| 2026-10-01 | ¥2.790,00 | -1,06 % | ¥2.825,00 | ¥2.825,00 | ¥2.785,00 | 4,30K |
| 2026-09-30 | ¥2.820,00 | -0,28 % | ¥2.828,00 | ¥2.840,00 | ¥2.802,00 | 5,40K |
| 2026-09-29 | ¥2.828,00 | +0,39 % | ¥2.817,00 | ¥2.829,00 | ¥2.760,00 | 2,90K |
| 2026-09-28 | ¥2.817,00 | -0,74 % | ¥2.838,00 | ¥2.838,00 | ¥2.800,00 | 6,70K |
| 2026-09-25 | ¥2.838,00 | +0,82 % | ¥2.839,00 | ¥2.844,00 | ¥2.826,00 | 2,60K |
| 2026-09-24 | ¥2.815,00 | -0,04 % | ¥2.820,00 | ¥2.838,00 | ¥2.808,00 | 4,30K |
| 2026-09-18 | ¥2.816,00 | -1,16 % | ¥2.870,00 | ¥2.870,00 | ¥2.808,00 | 5,20K |
| 2026-09-17 | ¥2.849,00 | +3,52 % | ¥2.761,00 | ¥2.849,00 | ¥2.754,00 | 7,40K |
| 2026-09-16 | ¥2.752,00 | +0,84 % | ¥2.748,00 | ¥2.785,00 | ¥2.748,00 | 4,40K |
| 2026-09-15 | ¥2.729,00 | +1,49 % | ¥2.686,00 | ¥2.747,00 | ¥2.686,00 | 2,60K |
| 2026-09-14 | ¥2.689,00 | +0,34 % | ¥2.680,00 | ¥2.757,00 | ¥2.680,00 | 7,80K |
| 2026-09-11 | ¥2.680,00 | -0,70 % | ¥2.695,00 | ¥2.739,00 | ¥2.650,00 | 8,60K |
| 2026-09-10 | ¥2.699,00 | -1,21 % | ¥2.702,00 | ¥2.738,00 | ¥2.692,00 | 8,20K |
| 2026-09-09 | ¥2.732,00 | -1,30 % | ¥2.738,00 | ¥2.799,00 | ¥2.700,00 | 7,40K |
| 2026-09-08 | ¥2.768,00 | -3,05 % | ¥2.851,00 | ¥2.876,00 | ¥2.763,00 | 10,90K |
| 2026-09-07 | ¥2.855,00 | -1,72 % | ¥2.910,00 | ¥2.972,00 | ¥2.850,00 | 6,70K |
| 2026-09-04 | ¥2.905,00 | +0,73 % | ¥2.889,00 | ¥2.910,00 | ¥2.889,00 | 2,40K |
| 2026-09-03 | ¥2.884,00 | -0,89 % | ¥2.960,00 | ¥2.960,00 | ¥2.883,00 | 2,50K |
| 2026-09-02 | ¥2.910,00 | -1,79 % | ¥2.940,00 | ¥2.940,00 | ¥2.875,00 | 6,30K |
| 2026-09-01 | ¥2.963,00 | -1,13 % | ¥2.999,00 | ¥3.015,00 | ¥2.958,00 | 5,20K |
| 2026-08-31 | ¥2.997,00 | +0,60 % | ¥2.978,00 | ¥3.000,00 | ¥2.948,00 | 5,20K |
| 2026-08-28 | ¥2.979,00 | +0,30 % | ¥2.961,00 | ¥2.995,00 | ¥2.953,00 | 8,00K |
| 2026-08-27 | ¥2.970,00 | -0,97 % | ¥3.000,00 | ¥3.030,00 | ¥2.970,00 | 4,30K |
| 2026-08-26 | ¥2.999,00 | +1,73 % | ¥2.952,00 | ¥3.000,00 | ¥2.952,00 | 8,80K |
| 2026-08-25 | ¥2.948,00 | -1,07 % | ¥2.980,00 | ¥2.980,00 | ¥2.931,00 | 10,00K |
| 2026-08-24 | ¥2.980,00 | +4,75 % | ¥2.850,00 | ¥2.980,00 | ¥2.850,00 | 12,90K |
| 2026-08-21 | ¥2.845,00 | +0,39 % | ¥2.829,00 | ¥2.858,00 | ¥2.829,00 | 2,70K |
| 2026-08-20 | ¥2.834,00 | +0,89 % | ¥2.810,00 | ¥2.850,00 | ¥2.809,00 | 5,20K |
| 2026-08-19 | ¥2.809,00 | -2,13 % | ¥2.850,00 | ¥2.850,00 | ¥2.787,00 | 7,80K |
| 2026-08-18 | ¥2.870,00 | -1,03 % | ¥2.912,00 | ¥2.920,00 | ¥2.863,00 | 4,00K |
| 2026-08-17 | ¥2.900,00 | +1,26 % | ¥2.898,00 | ¥2.950,00 | ¥2.874,00 | 8,70K |
| 2026-08-14 | ¥2.864,00 | +0,60 % | ¥2.854,00 | ¥2.900,00 | ¥2.851,00 | 9,90K |
| 2026-08-13 | ¥2.847,00 | +1,50 % | ¥2.811,00 | ¥2.850,00 | ¥2.811,00 | 8,20K |
| 2026-08-12 | ¥2.805,00 | +3,35 % | ¥2.764,00 | ¥2.844,00 | ¥2.764,00 | 7,60K |
| 2026-08-10 | ¥2.714,00 | -0,33 % | ¥2.728,00 | ¥2.800,00 | ¥2.709,00 | 8,70K |
| 2026-08-07 | ¥2.723,00 | -2,19 % | ¥2.784,00 | ¥2.784,00 | ¥2.723,00 | 4,50K |
| 2026-08-06 | ¥2.784,00 | +2,05 % | ¥2.726,00 | ¥2.784,00 | ¥2.702,00 | 7,10K |
| 2026-08-05 | ¥2.728,00 | +0,63 % | ¥2.711,00 | ¥2.768,00 | ¥2.685,00 | 7,20K |
| 2026-08-04 | ¥2.711,00 | -0,33 % | ¥2.720,00 | ¥2.740,00 | ¥2.707,00 | 6,10K |
| 2026-08-03 | ¥2.720,00 | -1,20 % | ¥2.753,00 | ¥2.753,00 | ¥2.671,00 | 9,40K |
| 2026-07-31 | ¥2.753,00 | +0,07 % | ¥2.751,00 | ¥2.801,00 | ¥2.751,00 | 11,60K |
| 2026-07-30 | ¥2.751,00 | -1,40 % | ¥2.785,00 | ¥2.790,00 | ¥2.751,00 | 6,50K |
| 2026-07-29 | ¥2.790,00 | -0,36 % | ¥2.800,00 | ¥2.839,00 | ¥2.790,00 | 5,10K |
| 2026-07-28 | ¥2.800,00 | -0,64 % | ¥2.800,00 | ¥2.826,00 | ¥2.785,00 | 6,10K |
| 2026-07-27 | ¥2.818,00 | +2,06 % | ¥2.788,00 | ¥2.840,00 | ¥2.785,00 | 8,70K |
| 2026-07-24 | ¥2.761,00 | -1,39 % | ¥2.800,00 | ¥2.800,00 | ¥2.745,00 | 10,10K |
| 2026-07-23 | ¥2.800,00 | +2,49 % | ¥2.747,00 | ¥2.800,00 | ¥2.747,00 | 6,00K |
| 2026-07-22 | ¥2.732,00 | +0,07 % | ¥2.748,00 | ¥2.789,00 | ¥2.732,00 | 5,90K |
| 2026-07-21 | ¥2.730,00 | +1,49 % | ¥2.734,00 | ¥2.759,00 | ¥2.688,00 | 3,20K |
| 2026-07-17 | ¥2.690,00 | -1,36 % | ¥2.766,00 | ¥2.766,00 | ¥2.657,00 | 6,40K |
| 2026-07-16 | ¥2.727,00 | -1,55 % | ¥2.770,00 | ¥2.789,00 | ¥2.723,00 | 4,00K |
| 2026-07-15 | ¥2.770,00 | +3,90 % | ¥2.684,00 | ¥2.770,00 | ¥2.684,00 | 10,30K |
| 2026-07-14 | ¥2.666,00 | +1,83 % | ¥2.611,00 | ¥2.689,00 | ¥2.600,00 | 7,80K |
| 2026-07-13 | ¥2.618,00 | -2,06 % | ¥2.667,00 | ¥2.667,00 | ¥2.606,00 | 10,20K |
| 2026-07-10 | ¥2.673,00 | +1,98 % | ¥2.621,00 | ¥2.674,00 | ¥2.621,00 | 10,70K |
| 2026-07-09 | ¥2.621,00 | +0,81 % | ¥2.600,00 | ¥2.653,00 | ¥2.567,00 | 11,50K |
| 2026-07-08 | ¥2.600,00 | -1,63 % | ¥2.674,00 | ¥2.675,00 | ¥2.600,00 | 9,70K |
| 2026-07-07 | ¥2.643,00 | -1,20 % | ¥2.675,00 | ¥2.680,00 | ¥2.635,00 | 5,30K |
| 2026-07-06 | ¥2.675,00 | +0,83 % | ¥2.655,00 | ¥2.677,00 | ¥2.652,00 | 9,60K |
| 2026-07-03 | ¥2.653,00 | +2,08 % | ¥2.604,00 | ¥2.655,00 | ¥2.593,00 | 8,70K |
| 2026-07-02 | ¥2.599,00 | +0,66 % | ¥2.582,00 | ¥2.648,00 | ¥2.582,00 | 6,70K |
| 2026-07-01 | ¥2.582,00 | -0,23 % | ¥2.597,00 | ¥2.642,00 | ¥2.578,00 | 7,90K |
| 2026-06-30 | ¥2.588,00 | +1,53 % | ¥2.552,00 | ¥2.592,00 | ¥2.552,00 | 4,10K |
| 2026-06-29 | ¥2.549,00 | +1,96 % | ¥2.500,00 | ¥2.549,00 | ¥2.500,00 | 4,40K |
| 2026-06-26 | ¥2.500,00 | +1,17 % | ¥2.497,00 | ¥2.500,00 | ¥2.473,00 | 3,60K |
| 2026-06-25 | ¥2.471,00 | +1,06 % | ¥2.448,00 | ¥2.487,00 | ¥2.448,00 | 4,50K |
| 2026-06-24 | ¥2.445,00 | -0,24 % | ¥2.450,00 | ¥2.472,00 | ¥2.430,00 | 4,40K |
| 2026-06-23 | ¥2.451,00 | -2,12 % | ¥2.507,00 | ¥2.507,00 | ¥2.451,00 | 5,70K |
| 2026-06-22 | ¥2.504,00 | +1,46 % | ¥2.468,00 | ¥2.504,00 | ¥2.456,00 | 9,90K |
| 2026-06-19 | ¥2.468,00 | +0,45 % | ¥2.477,00 | ¥2.477,00 | ¥2.468,00 | 2,90K |
| 2026-06-18 | ¥2.457,00 | -1,01 % | ¥2.485,00 | ¥2.505,00 | ¥2.457,00 | 6,60K |
| 2026-06-17 | ¥2.482,00 | +1,31 % | ¥2.416,00 | ¥2.484,00 | ¥2.416,00 | 9,10K |
| 2026-06-16 | ¥2.450,00 | 0,00 % | ¥2.450,00 | ¥2.474,00 | ¥2.417,00 | 4,90K |
| 2026-06-15 | ¥2.450,00 | +0,41 % | ¥2.487,00 | ¥2.490,00 | ¥2.450,00 | 6,10K |
| 2026-06-12 | ¥2.440,00 | +0,70 % | ¥2.445,00 | ¥2.447,00 | ¥2.420,00 | 5,30K |
| 2026-06-11 | ¥2.423,00 | -0,90 % | ¥2.451,00 | ¥2.455,00 | ¥2.395,00 | 7,70K |
| 2026-06-10 | ¥2.445,00 | -0,16 % | ¥2.441,00 | ¥2.480,00 | ¥2.441,00 | 6,80K |
| 2026-06-09 | ¥2.449,00 | -2,31 % | ¥2.507,00 | ¥2.507,00 | ¥2.440,00 | 4,10K |
| 2026-06-08 | ¥2.507,00 | +1,13 % | ¥2.429,00 | ¥2.515,00 | ¥2.429,00 | 14,30K |
| 2026-06-05 | ¥2.479,00 | +4,12 % | ¥2.366,00 | ¥2.504,00 | ¥2.365,00 | 16,50K |
| 2026-06-04 | ¥2.381,00 | -1,81 % | ¥2.376,00 | ¥2.422,00 | ¥2.376,00 | 8,80K |
| 2026-06-03 | ¥2.425,00 | -0,90 % | ¥2.411,00 | ¥2.444,00 | ¥2.404,00 | 5,00K |
| 2026-06-02 | ¥2.447,00 | +0,49 % | ¥2.423,00 | ¥2.447,00 | ¥2.369,00 | 13,50K |
| 2026-06-01 | ¥2.435,00 | -3,60 % | ¥2.526,00 | ¥2.526,00 | ¥2.425,00 | 15,90K |
| 2026-05-29 | ¥2.526,00 | +1,12 % | ¥2.500,00 | ¥2.536,00 | ¥2.486,00 | 4,90K |
| 2026-05-28 | ¥2.498,00 | +1,88 % | ¥2.452,00 | ¥2.499,00 | ¥2.450,00 | 8,40K |
| 2026-05-27 | ¥2.452,00 | -2,27 % | ¥2.508,00 | ¥2.508,00 | ¥2.451,00 | 22,30K |
| 2026-05-26 | ¥2.509,00 | -0,36 % | ¥2.518,00 | ¥2.536,00 | ¥2.481,00 | 8,30K |
| 2026-05-25 | ¥2.518,00 | -1,06 % | ¥2.548,00 | ¥2.583,00 | ¥2.510,00 | 7,40K |