AZ Planning Co., Ltd. 3490
TSE · Japan · Finanzen
¥3.170,00+55,00 (+1,77 %)
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 | ¥3.170,00 | +1,77 % | ¥3.115,00 | ¥3.170,00 | ¥3.115,00 | 1,20K |
| 2026-10-01 | ¥3.115,00 | +1,63 % | ¥3.065,00 | ¥3.115,00 | ¥3.065,00 | 1,50K |
| 2026-09-30 | ¥3.065,00 | -1,13 % | ¥3.060,00 | ¥3.065,00 | ¥3.060,00 | 1,00K |
| 2026-09-29 | ¥3.100,00 | +0,65 % | ¥3.085,00 | ¥3.100,00 | ¥3.080,00 | 1,30K |
| 2026-09-28 | ¥3.080,00 | +1,48 % | ¥3.035,00 | ¥3.080,00 | ¥3.035,00 | 1,50K |
| 2026-09-25 | ¥3.035,00 | +0,17 % | ¥3.030,00 | ¥3.070,00 | ¥3.030,00 | 1,30K |
| 2026-09-24 | ¥3.030,00 | -0,66 % | ¥3.065,00 | ¥3.070,00 | ¥3.030,00 | 3,40K |
| 2026-09-18 | ¥3.050,00 | 0,00 % | ¥3.050,00 | ¥3.050,00 | ¥3.015,00 | 800 |
| 2026-09-17 | ¥3.050,00 | +0,99 % | ¥3.015,00 | ¥3.050,00 | ¥3.015,00 | 500 |
| 2026-09-16 | ¥3.020,00 | +0,17 % | ¥3.015,00 | ¥3.020,00 | ¥3.015,00 | 200 |
| 2026-09-15 | ¥3.015,00 | -0,99 % | ¥3.040,00 | ¥3.070,00 | ¥3.010,00 | 1,30K |
| 2026-09-14 | ¥3.045,00 | +0,16 % | ¥3.040,00 | ¥3.065,00 | ¥3.030,00 | 1,30K |
| 2026-09-11 | ¥3.040,00 | -0,65 % | ¥3.040,00 | ¥3.040,00 | ¥3.040,00 | 100 |
| 2026-09-10 | ¥3.060,00 | -0,16 % | ¥3.040,00 | ¥3.070,00 | ¥3.040,00 | 400 |
| 2026-09-09 | ¥3.065,00 | 0,00 % | ¥3.065,00 | ¥3.065,00 | ¥3.065,00 | 100 |
| 2026-09-08 | ¥3.065,00 | +1,16 % | ¥3.045,00 | ¥3.090,00 | ¥3.045,00 | 2,30K |
| 2026-09-07 | ¥3.030,00 | -0,16 % | ¥3.030,00 | ¥3.030,00 | ¥3.030,00 | 1,70K |
| 2026-09-04 | ¥3.035,00 | -0,49 % | ¥3.050,00 | ¥3.050,00 | ¥3.035,00 | 800 |
| 2026-09-03 | ¥3.050,00 | +0,99 % | ¥3.055,00 | ¥3.060,00 | ¥3.035,00 | 1,80K |
| 2026-09-02 | ¥3.020,00 | -0,33 % | ¥3.035,00 | ¥3.035,00 | ¥3.020,00 | 1,60K |
| 2026-09-01 | ¥3.030,00 | -0,66 % | ¥3.065,00 | ¥3.070,00 | ¥3.030,00 | 3,30K |
| 2026-08-31 | ¥3.050,00 | -0,81 % | ¥3.075,00 | ¥3.075,00 | ¥3.050,00 | 5,00K |
| 2026-08-28 | ¥3.075,00 | -6,25 % | ¥3.210,00 | ¥3.210,00 | ¥3.055,00 | 14,10K |
| 2026-08-27 | ¥3.280,00 | +1,39 % | ¥3.240,00 | ¥3.290,00 | ¥3.230,00 | 10,40K |
| 2026-08-26 | ¥3.235,00 | +1,41 % | ¥3.210,00 | ¥3.235,00 | ¥3.200,00 | 3,50K |
| 2026-08-25 | ¥3.190,00 | 0,00 % | ¥3.190,00 | ¥3.215,00 | ¥3.170,00 | 2,60K |
| 2026-08-24 | ¥3.190,00 | 0,00 % | ¥3.190,00 | ¥3.220,00 | ¥3.190,00 | 3,00K |
| 2026-08-21 | ¥3.190,00 | +0,79 % | ¥3.165,00 | ¥3.190,00 | ¥3.160,00 | 1,60K |
| 2026-08-20 | ¥3.165,00 | +0,64 % | ¥3.190,00 | ¥3.210,00 | ¥3.160,00 | 800 |
| 2026-08-19 | ¥3.145,00 | -0,47 % | ¥3.145,00 | ¥3.200,00 | ¥3.120,00 | 2,20K |
| 2026-08-18 | ¥3.160,00 | -0,78 % | ¥3.180,00 | ¥3.180,00 | ¥3.140,00 | 1,50K |
| 2026-08-17 | ¥3.185,00 | 0,00 % | ¥3.185,00 | ¥3.200,00 | ¥3.185,00 | 2,00K |
| 2026-08-14 | ¥3.185,00 | -0,16 % | ¥3.195,00 | ¥3.195,00 | ¥3.125,00 | 1,60K |
| 2026-08-13 | ¥3.190,00 | +0,79 % | ¥3.175,00 | ¥3.195,00 | ¥3.175,00 | 2,60K |
| 2026-08-12 | ¥3.165,00 | 0,00 % | ¥3.165,00 | ¥3.170,00 | ¥3.165,00 | 1,00K |
| 2026-08-10 | ¥3.165,00 | +0,48 % | ¥3.150,00 | ¥3.170,00 | ¥3.130,00 | 1,30K |
| 2026-08-07 | ¥3.150,00 | +1,12 % | ¥3.140,00 | ¥3.160,00 | ¥3.135,00 | 2,00K |
| 2026-08-06 | ¥3.115,00 | 0,00 % | ¥3.115,00 | ¥3.130,00 | ¥3.115,00 | 1,60K |
| 2026-08-05 | ¥3.115,00 | -0,16 % | ¥3.120,00 | ¥3.150,00 | ¥3.115,00 | 1,30K |
| 2026-08-04 | ¥3.120,00 | +0,65 % | ¥3.100,00 | ¥3.135,00 | ¥3.100,00 | 1,30K |
| 2026-08-03 | ¥3.100,00 | -0,64 % | ¥3.090,00 | ¥3.110,00 | ¥3.085,00 | 1,40K |
| 2026-07-31 | ¥3.120,00 | +0,16 % | ¥3.120,00 | ¥3.145,00 | ¥3.080,00 | 1,20K |
| 2026-07-30 | ¥3.115,00 | +1,47 % | ¥3.090,00 | ¥3.120,00 | ¥3.070,00 | 2,10K |
| 2026-07-29 | ¥3.070,00 | -0,32 % | ¥3.055,00 | ¥3.070,00 | ¥3.055,00 | 900 |
| 2026-07-28 | ¥3.080,00 | +0,98 % | ¥3.070,00 | ¥3.120,00 | ¥3.070,00 | 1,00K |
| 2026-07-27 | ¥3.050,00 | +0,99 % | ¥3.065,00 | ¥3.130,00 | ¥3.050,00 | 1,60K |
| 2026-07-24 | ¥3.020,00 | -0,33 % | ¥3.025,00 | ¥3.065,00 | ¥3.020,00 | 900 |
| 2026-07-23 | ¥3.030,00 | +0,33 % | ¥3.020,00 | ¥3.080,00 | ¥3.020,00 | 700 |
| 2026-07-22 | ¥3.020,00 | 0,00 % | ¥3.040,00 | ¥3.040,00 | ¥3.020,00 | 900 |
| 2026-07-21 | ¥3.020,00 | +0,17 % | ¥3.025,00 | ¥3.040,00 | ¥3.020,00 | 1,30K |
| 2026-07-17 | ¥3.015,00 | -0,50 % | ¥3.015,00 | ¥3.050,00 | ¥3.015,00 | 2,40K |
| 2026-07-16 | ¥3.030,00 | -0,82 % | ¥3.070,00 | ¥3.070,00 | ¥3.025,00 | 1,60K |
| 2026-07-15 | ¥3.055,00 | -1,45 % | ¥3.030,00 | ¥3.055,00 | ¥3.005,00 | 3,50K |
| 2026-07-14 | ¥3.100,00 | -0,16 % | ¥3.100,00 | ¥3.120,00 | ¥3.070,00 | 2,40K |
| 2026-07-13 | ¥3.105,00 | +1,14 % | ¥3.140,00 | ¥3.140,00 | ¥3.060,00 | 3,10K |
| 2026-07-10 | ¥3.070,00 | -0,81 % | ¥3.055,00 | ¥3.100,00 | ¥3.035,00 | 5,30K |
| 2026-07-09 | ¥3.095,00 | -1,75 % | ¥3.290,00 | ¥3.305,00 | ¥3.015,00 | 34,00K |
| 2026-07-08 | ¥3.150,00 | +4,48 % | ¥3.020,00 | ¥3.150,00 | ¥3.020,00 | 10,10K |
| 2026-07-07 | ¥3.015,00 | +0,94 % | ¥2.998,00 | ¥3.015,00 | ¥2.995,00 | 2,10K |
| 2026-07-06 | ¥2.987,00 | -0,10 % | ¥2.999,00 | ¥2.999,00 | ¥2.986,00 | 900 |
| 2026-07-03 | ¥2.990,00 | +0,44 % | ¥2.995,00 | ¥2.998,00 | ¥2.987,00 | 1,40K |
| 2026-07-02 | ¥2.977,00 | +0,92 % | ¥2.950,00 | ¥2.999,00 | ¥2.950,00 | 1,20K |
| 2026-07-01 | ¥2.950,00 | -1,01 % | ¥2.930,00 | ¥2.952,00 | ¥2.930,00 | 700 |
| 2026-06-30 | ¥2.980,00 | +1,60 % | ¥2.953,00 | ¥2.998,00 | ¥2.953,00 | 2,10K |
| 2026-06-29 | ¥2.933,00 | +1,17 % | ¥2.924,00 | ¥2.933,00 | ¥2.917,00 | 1,40K |
| 2026-06-26 | ¥2.899,00 | +0,66 % | ¥2.882,00 | ¥2.924,00 | ¥2.882,00 | 700 |
| 2026-06-25 | ¥2.880,00 | -0,62 % | ¥2.870,00 | ¥2.920,00 | ¥2.870,00 | 800 |
| 2026-06-24 | ¥2.898,00 | 0,00 % | ¥2.898,00 | ¥2.898,00 | ¥2.898,00 | 200 |
| 2026-06-23 | ¥2.898,00 | +1,29 % | ¥2.898,00 | ¥2.898,00 | ¥2.898,00 | 600 |
| 2026-06-22 | ¥2.861,00 | -0,59 % | ¥2.878,00 | ¥2.880,00 | ¥2.861,00 | 800 |
| 2026-06-19 | ¥2.878,00 | +0,98 % | ¥2.877,00 | ¥2.878,00 | ¥2.877,00 | 600 |
| 2026-06-18 | ¥2.850,00 | +1,03 % | ¥2.822,00 | ¥2.872,00 | ¥2.822,00 | 900 |
| 2026-06-17 | ¥2.821,00 | -1,36 % | ¥2.860,00 | ¥2.860,00 | ¥2.821,00 | 400 |
| 2026-06-16 | ¥2.860,00 | +0,28 % | ¥2.860,00 | ¥2.860,00 | ¥2.821,00 | 800 |
| 2026-06-15 | ¥2.852,00 | +0,42 % | ¥2.850,00 | ¥2.859,00 | ¥2.850,00 | 1,30K |
| 2026-06-12 | ¥2.840,00 | +0,74 % | ¥2.819,00 | ¥2.840,00 | ¥2.819,00 | 400 |
| 2026-06-11 | ¥2.819,00 | -0,14 % | ¥2.823,00 | ¥2.823,00 | ¥2.819,00 | 500 |
| 2026-06-10 | ¥2.823,00 | -1,71 % | ¥2.824,00 | ¥2.859,00 | ¥2.823,00 | 400 |
| 2026-06-09 | ¥2.872,00 | -0,10 % | ¥2.874,00 | ¥2.874,00 | ¥2.872,00 | 200 |
| 2026-06-08 | ¥2.875,00 | -0,24 % | ¥2.832,00 | ¥2.882,00 | ¥2.818,00 | 2,10K |
| 2026-06-05 | ¥2.882,00 | +1,77 % | ¥2.832,00 | ¥2.882,00 | ¥2.832,00 | 500 |
| 2026-06-04 | ¥2.832,00 | -1,05 % | ¥2.837,00 | ¥2.837,00 | ¥2.832,00 | 400 |
| 2026-06-03 | ¥2.862,00 | +1,06 % | ¥2.846,00 | ¥2.884,00 | ¥2.834,00 | 1,70K |
| 2026-06-02 | ¥2.832,00 | -1,12 % | ¥2.865,00 | ¥2.866,00 | ¥2.831,00 | 1,10K |
| 2026-06-01 | ¥2.864,00 | +1,06 % | ¥2.843,00 | ¥2.864,00 | ¥2.843,00 | 700 |
| 2026-05-29 | ¥2.834,00 | +0,64 % | ¥2.810,00 | ¥2.834,00 | ¥2.810,00 | 1,30K |
| 2026-05-28 | ¥2.816,00 | +0,21 % | ¥2.816,00 | ¥2.816,00 | ¥2.803,00 | 800 |
| 2026-05-27 | ¥2.810,00 | +0,25 % | ¥2.793,00 | ¥2.828,00 | ¥2.793,00 | 1,40K |
| 2026-05-26 | ¥2.803,00 | 0,00 % | ¥2.800,00 | ¥2.827,00 | ¥2.800,00 | 500 |
| 2026-05-25 | ¥2.803,00 | -0,28 % | ¥2.805,00 | ¥2.810,00 | ¥2.803,00 | 1,40K |