AZOOM CO.,LTD 3496
TSE · Japan · Verbraucherdienstleistungen
¥4.695,00-95,00 (-1,98 %)
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 | ¥4.705,00 | -1,77 % | ¥4.895,00 | ¥4.900,00 | ¥4.680,00 | 33,50K |
| 2026-10-01 | ¥4.790,00 | +2,13 % | ¥4.675,00 | ¥4.855,00 | ¥4.665,00 | 49,10K |
| 2026-09-30 | ¥4.690,00 | -0,32 % | ¥4.760,00 | ¥4.785,00 | ¥4.660,00 | 71,10K |
| 2026-09-29 | ¥4.705,00 | -1,88 % | ¥4.710,00 | ¥4.760,00 | ¥4.700,00 | 30,70K |
| 2026-09-28 | ¥4.795,00 | -0,83 % | ¥4.840,00 | ¥4.850,00 | ¥4.790,00 | 32,90K |
| 2026-09-25 | ¥4.835,00 | -0,82 % | ¥4.860,00 | ¥4.885,00 | ¥4.755,00 | 30,30K |
| 2026-09-24 | ¥4.875,00 | -0,51 % | ¥4.885,00 | ¥4.950,00 | ¥4.815,00 | 68,20K |
| 2026-09-18 | ¥4.900,00 | +0,10 % | ¥4.800,00 | ¥4.960,00 | ¥4.760,00 | 33,60K |
| 2026-09-17 | ¥4.895,00 | +2,73 % | ¥4.755,00 | ¥4.905,00 | ¥4.755,00 | 23,60K |
| 2026-09-16 | ¥4.765,00 | -0,21 % | ¥4.775,00 | ¥4.785,00 | ¥4.700,00 | 22,80K |
| 2026-09-15 | ¥4.775,00 | -0,42 % | ¥4.810,00 | ¥4.860,00 | ¥4.750,00 | 28,80K |
| 2026-09-14 | ¥4.795,00 | +1,91 % | ¥4.680,00 | ¥4.840,00 | ¥4.680,00 | 33,70K |
| 2026-09-11 | ¥4.705,00 | -1,88 % | ¥4.735,00 | ¥4.780,00 | ¥4.645,00 | 41,70K |
| 2026-09-10 | ¥4.795,00 | -1,34 % | ¥4.820,00 | ¥4.840,00 | ¥4.725,00 | 48,20K |
| 2026-09-09 | ¥4.860,00 | +2,75 % | ¥4.730,00 | ¥4.925,00 | ¥4.695,00 | 72,90K |
| 2026-09-08 | ¥4.730,00 | +0,42 % | ¥4.820,00 | ¥4.840,00 | ¥4.690,00 | 51,70K |
| 2026-09-07 | ¥4.710,00 | -0,42 % | ¥4.730,00 | ¥4.740,00 | ¥4.695,00 | 18,20K |
| 2026-09-04 | ¥4.730,00 | +0,64 % | ¥4.750,00 | ¥4.780,00 | ¥4.700,00 | 48,40K |
| 2026-09-03 | ¥4.700,00 | -1,16 % | ¥4.730,00 | ¥4.800,00 | ¥4.685,00 | 30,40K |
| 2026-09-02 | ¥4.755,00 | -1,35 % | ¥4.820,00 | ¥4.945,00 | ¥4.755,00 | 46,20K |
| 2026-09-01 | ¥4.820,00 | -2,43 % | ¥4.940,00 | ¥4.960,00 | ¥4.810,00 | 35,80K |
| 2026-08-31 | ¥4.940,00 | -1,10 % | ¥4.990,00 | ¥5.010,00 | ¥4.930,00 | 32,90K |
| 2026-08-28 | ¥4.995,00 | +1,63 % | ¥4.920,00 | ¥5.010,00 | ¥4.880,00 | 25,90K |
| 2026-08-27 | ¥4.915,00 | -1,31 % | ¥4.980,00 | ¥5.060,00 | ¥4.905,00 | 38,30K |
| 2026-08-26 | ¥4.980,00 | +1,22 % | ¥4.920,00 | ¥5.010,00 | ¥4.920,00 | 53,50K |
| 2026-08-25 | ¥4.920,00 | +0,72 % | ¥4.935,00 | ¥4.955,00 | ¥4.870,00 | 39,60K |
| 2026-08-24 | ¥4.885,00 | +1,66 % | ¥4.875,00 | ¥4.985,00 | ¥4.830,00 | 33,30K |
| 2026-08-21 | ¥4.805,00 | -0,93 % | ¥4.780,00 | ¥4.835,00 | ¥4.775,00 | 21,90K |
| 2026-08-20 | ¥4.850,00 | -1,32 % | ¥4.940,00 | ¥4.990,00 | ¥4.775,00 | 41,60K |
| 2026-08-19 | ¥4.915,00 | +3,91 % | ¥4.780,00 | ¥4.935,00 | ¥4.765,00 | 94,30K |
| 2026-08-18 | ¥4.730,00 | +0,75 % | ¥4.760,00 | ¥4.845,00 | ¥4.710,00 | 63,80K |
| 2026-08-17 | ¥4.695,00 | -0,53 % | ¥4.785,00 | ¥4.785,00 | ¥4.650,00 | 46,70K |
| 2026-08-14 | ¥4.720,00 | +2,16 % | ¥4.590,00 | ¥4.755,00 | ¥4.560,00 | 48,10K |
| 2026-08-13 | ¥4.620,00 | +0,87 % | ¥4.565,00 | ¥4.630,00 | ¥4.540,00 | 53,40K |
| 2026-08-12 | ¥4.580,00 | +0,55 % | ¥4.530,00 | ¥4.625,00 | ¥4.530,00 | 41,90K |
| 2026-08-10 | ¥4.555,00 | -1,19 % | ¥4.640,00 | ¥4.645,00 | ¥4.550,00 | 32,00K |
| 2026-08-07 | ¥4.610,00 | -1,60 % | ¥4.650,00 | ¥4.660,00 | ¥4.570,00 | 40,10K |
| 2026-08-06 | ¥4.685,00 | +1,30 % | ¥4.680,00 | ¥4.695,00 | ¥4.625,00 | 49,50K |
| 2026-08-05 | ¥4.625,00 | +0,76 % | ¥4.590,00 | ¥4.625,00 | ¥4.515,00 | 59,90K |
| 2026-08-04 | ¥4.590,00 | -2,55 % | ¥4.745,00 | ¥4.745,00 | ¥4.575,00 | 68,20K |
| 2026-08-03 | ¥4.710,00 | +1,18 % | ¥4.725,00 | ¥4.750,00 | ¥4.620,00 | 86,40K |
| 2026-07-31 | ¥4.655,00 | -0,64 % | ¥4.755,00 | ¥4.825,00 | ¥4.620,00 | 114,10K |
| 2026-07-30 | ¥4.685,00 | -0,21 % | ¥4.690,00 | ¥4.715,00 | ¥4.590,00 | 74,80K |
| 2026-07-29 | ¥4.695,00 | +1,73 % | ¥4.680,00 | ¥4.770,00 | ¥4.625,00 | 94,80K |
| 2026-07-28 | ¥4.615,00 | +1,32 % | ¥4.600,00 | ¥4.755,00 | ¥4.570,00 | 87,60K |
| 2026-07-27 | ¥4.555,00 | +4,71 % | ¥4.420,00 | ¥4.560,00 | ¥4.400,00 | 52,70K |
| 2026-07-24 | ¥4.350,00 | -0,91 % | ¥4.380,00 | ¥4.410,00 | ¥4.350,00 | 77,00K |
| 2026-07-23 | ¥4.390,00 | -2,44 % | ¥4.470,00 | ¥4.470,00 | ¥4.380,00 | 40,10K |
| 2026-07-22 | ¥4.500,00 | +0,22 % | ¥4.470,00 | ¥4.515,00 | ¥4.425,00 | 32,50K |
| 2026-07-21 | ¥4.490,00 | +0,11 % | ¥4.485,00 | ¥4.555,00 | ¥4.485,00 | 35,50K |
| 2026-07-17 | ¥4.485,00 | -2,07 % | ¥4.580,00 | ¥4.580,00 | ¥4.455,00 | 30,80K |
| 2026-07-16 | ¥4.580,00 | +0,66 % | ¥4.580,00 | ¥4.635,00 | ¥4.560,00 | 52,10K |
| 2026-07-15 | ¥4.550,00 | +2,71 % | ¥4.460,00 | ¥4.560,00 | ¥4.415,00 | 32,50K |
| 2026-07-14 | ¥4.430,00 | +1,14 % | ¥4.420,00 | ¥4.450,00 | ¥4.335,00 | 66,50K |
| 2026-07-13 | ¥4.380,00 | -0,57 % | ¥4.380,00 | ¥4.450,00 | ¥4.365,00 | 41,20K |
| 2026-07-10 | ¥4.405,00 | -0,34 % | ¥4.475,00 | ¥4.500,00 | ¥4.370,00 | 100,30K |
| 2026-07-09 | ¥4.420,00 | +0,91 % | ¥4.370,00 | ¥4.455,00 | ¥4.345,00 | 60,30K |
| 2026-07-08 | ¥4.380,00 | -0,45 % | ¥4.400,00 | ¥4.440,00 | ¥4.355,00 | 50,10K |
| 2026-07-07 | ¥4.400,00 | -1,57 % | ¥4.455,00 | ¥4.490,00 | ¥4.380,00 | 57,00K |
| 2026-07-06 | ¥4.470,00 | +3,11 % | ¥4.400,00 | ¥4.495,00 | ¥4.315,00 | 76,50K |
| 2026-07-03 | ¥4.335,00 | -2,03 % | ¥4.430,00 | ¥4.495,00 | ¥4.295,00 | 120,60K |
| 2026-07-02 | ¥4.425,00 | +4,49 % | ¥4.300,00 | ¥4.510,00 | ¥4.275,00 | 124,00K |
| 2026-07-01 | ¥4.235,00 | +1,56 % | ¥4.170,00 | ¥4.310,00 | ¥4.130,00 | 53,30K |
| 2026-06-30 | ¥4.170,00 | 0,00 % | ¥4.205,00 | ¥4.215,00 | ¥4.110,00 | 41,80K |
| 2026-06-29 | ¥4.170,00 | +2,71 % | ¥4.130,00 | ¥4.220,00 | ¥4.125,00 | 65,40K |
| 2026-06-26 | ¥4.060,00 | 0,00 % | ¥4.030,00 | ¥4.065,00 | ¥4.015,00 | 135,30K |
| 2026-06-25 | ¥4.060,00 | -0,25 % | ¥4.075,00 | ¥4.100,00 | ¥4.025,00 | 51,90K |
| 2026-06-24 | ¥4.070,00 | -1,69 % | ¥4.200,00 | ¥4.240,00 | ¥4.050,00 | 51,50K |
| 2026-06-23 | ¥4.140,00 | +1,10 % | ¥4.070,00 | ¥4.175,00 | ¥4.020,00 | 54,40K |
| 2026-06-22 | ¥4.095,00 | -1,68 % | ¥4.165,00 | ¥4.180,00 | ¥4.090,00 | 34,60K |
| 2026-06-19 | ¥4.165,00 | -1,07 % | ¥4.180,00 | ¥4.195,00 | ¥4.095,00 | 37,30K |
| 2026-06-18 | ¥4.210,00 | -1,41 % | ¥4.250,00 | ¥4.300,00 | ¥4.155,00 | 24,50K |
| 2026-06-17 | ¥4.270,00 | +0,12 % | ¥4.300,00 | ¥4.340,00 | ¥4.260,00 | 28,40K |
| 2026-06-16 | ¥4.265,00 | +0,71 % | ¥4.240,00 | ¥4.285,00 | ¥4.160,00 | 39,40K |
| 2026-06-15 | ¥4.235,00 | -1,28 % | ¥4.295,00 | ¥4.315,00 | ¥4.215,00 | 34,50K |
| 2026-06-12 | ¥4.290,00 | -1,49 % | ¥4.285,00 | ¥4.385,00 | ¥4.270,00 | 72,80K |
| 2026-06-11 | ¥4.355,00 | -1,14 % | ¥4.410,00 | ¥4.435,00 | ¥4.325,00 | 55,60K |
| 2026-06-10 | ¥4.405,00 | +3,65 % | ¥4.260,00 | ¥4.455,00 | ¥4.240,00 | 84,30K |
| 2026-06-09 | ¥4.250,00 | +4,04 % | ¥4.155,00 | ¥4.310,00 | ¥4.125,00 | 106,20K |
| 2026-06-08 | ¥4.085,00 | +0,25 % | ¥4.015,00 | ¥4.165,00 | ¥4.015,00 | 120,90K |
| 2026-06-05 | ¥4.075,00 | +2,77 % | ¥3.995,00 | ¥4.120,00 | ¥3.970,00 | 81,30K |
| 2026-06-04 | ¥3.965,00 | -1,37 % | ¥3.960,00 | ¥4.030,00 | ¥3.915,00 | 81,10K |
| 2026-06-03 | ¥4.020,00 | -1,59 % | ¥4.015,00 | ¥4.080,00 | ¥3.975,00 | 136,90K |
| 2026-06-02 | ¥4.085,00 | -1,68 % | ¥4.120,00 | ¥4.140,00 | ¥4.005,00 | 171,70K |
| 2026-06-01 | ¥4.155,00 | +0,73 % | ¥4.195,00 | ¥4.195,00 | ¥4.110,00 | 59,10K |
| 2026-05-29 | ¥4.125,00 | +0,98 % | ¥4.130,00 | ¥4.195,00 | ¥4.100,00 | 55,90K |
| 2026-05-28 | ¥4.085,00 | -1,09 % | ¥4.125,00 | ¥4.125,00 | ¥4.060,00 | 89,00K |
| 2026-05-27 | ¥4.130,00 | -0,96 % | ¥4.125,00 | ¥4.145,00 | ¥4.050,00 | 51,00K |
| 2026-05-26 | ¥4.170,00 | +0,12 % | ¥4.160,00 | ¥4.210,00 | ¥4.145,00 | 52,70K |
| 2026-05-25 | ¥4.165,00 | -0,72 % | ¥4.200,00 | ¥4.200,00 | ¥4.040,00 | 148,10K |