Atsugi Co., Ltd. 3529
TSE · Japan · Kurzlebige Konsumgüter
¥1.021,00-14,00 (-1,35 %)
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 | ¥1.021,00 | -1,35 % | ¥1.024,00 | ¥1.036,00 | ¥1.020,00 | 29,00K |
| 2026-10-01 | ¥1.035,00 | -3,18 % | ¥1.070,00 | ¥1.070,00 | ¥1.021,00 | 63,10K |
| 2026-09-30 | ¥1.069,00 | -5,31 % | ¥1.125,00 | ¥1.128,00 | ¥1.062,00 | 84,90K |
| 2026-09-29 | ¥1.129,00 | -0,44 % | ¥1.127,00 | ¥1.156,00 | ¥1.110,00 | 63,20K |
| 2026-09-28 | ¥1.134,00 | +11,83 % | ¥1.024,00 | ¥1.179,00 | ¥1.013,00 | 285,20K |
| 2026-09-25 | ¥1.014,00 | 0,00 % | ¥1.023,00 | ¥1.034,00 | ¥1.014,00 | 12,70K |
| 2026-09-24 | ¥1.014,00 | -2,50 % | ¥1.040,00 | ¥1.044,00 | ¥1.014,00 | 45,50K |
| 2026-09-18 | ¥1.040,00 | -0,57 % | ¥1.045,00 | ¥1.047,00 | ¥994,00 | 87,40K |
| 2026-09-17 | ¥1.046,00 | -0,29 % | ¥1.048,00 | ¥1.059,00 | ¥1.044,00 | 19,20K |
| 2026-09-16 | ¥1.049,00 | +0,38 % | ¥1.045,00 | ¥1.053,00 | ¥1.032,00 | 19,20K |
| 2026-09-15 | ¥1.045,00 | +1,75 % | ¥1.027,00 | ¥1.055,00 | ¥1.023,00 | 43,50K |
| 2026-09-14 | ¥1.027,00 | +1,08 % | ¥1.016,00 | ¥1.058,00 | ¥1.014,00 | 65,30K |
| 2026-09-11 | ¥1.016,00 | +2,52 % | ¥979,00 | ¥1.027,00 | ¥979,00 | 52,90K |
| 2026-09-10 | ¥991,00 | -0,10 % | ¥990,00 | ¥992,00 | ¥973,00 | 86,00K |
| 2026-09-09 | ¥992,00 | -0,10 % | ¥988,00 | ¥993,00 | ¥981,00 | 8,60K |
| 2026-09-08 | ¥993,00 | -0,10 % | ¥988,00 | ¥999,00 | ¥982,00 | 11,50K |
| 2026-09-07 | ¥994,00 | +1,22 % | ¥980,00 | ¥1.000,00 | ¥980,00 | 19,40K |
| 2026-09-04 | ¥982,00 | -2,39 % | ¥1.006,00 | ¥1.013,00 | ¥968,00 | 79,20K |
| 2026-09-03 | ¥1.006,00 | -5,09 % | ¥1.048,00 | ¥1.066,00 | ¥1.006,00 | 90,70K |
| 2026-09-02 | ¥1.060,00 | -0,09 % | ¥1.061,00 | ¥1.061,00 | ¥1.034,00 | 40,50K |
| 2026-09-01 | ¥1.061,00 | -0,66 % | ¥1.068,00 | ¥1.068,00 | ¥1.051,00 | 9,10K |
| 2026-08-31 | ¥1.068,00 | -0,09 % | ¥1.069,00 | ¥1.075,00 | ¥1.049,00 | 33,00K |
| 2026-08-28 | ¥1.069,00 | -0,09 % | ¥1.074,00 | ¥1.074,00 | ¥1.064,00 | 8,60K |
| 2026-08-27 | ¥1.070,00 | +1,04 % | ¥1.060,00 | ¥1.072,00 | ¥1.058,00 | 27,60K |
| 2026-08-26 | ¥1.059,00 | +0,86 % | ¥1.050,00 | ¥1.059,00 | ¥1.045,00 | 25,70K |
| 2026-08-25 | ¥1.050,00 | +1,94 % | ¥1.031,00 | ¥1.054,00 | ¥1.030,00 | 19,30K |
| 2026-08-24 | ¥1.030,00 | -2,74 % | ¥1.061,00 | ¥1.061,00 | ¥1.028,00 | 22,10K |
| 2026-08-21 | ¥1.059,00 | +0,86 % | ¥1.051,00 | ¥1.059,00 | ¥1.039,00 | 32,60K |
| 2026-08-20 | ¥1.050,00 | +1,45 % | ¥1.041,00 | ¥1.054,00 | ¥1.035,00 | 20,80K |
| 2026-08-19 | ¥1.035,00 | -1,71 % | ¥1.043,00 | ¥1.055,00 | ¥1.025,00 | 28,80K |
| 2026-08-18 | ¥1.053,00 | -0,57 % | ¥1.059,00 | ¥1.062,00 | ¥1.050,00 | 13,80K |
| 2026-08-17 | ¥1.059,00 | -0,19 % | ¥1.065,00 | ¥1.065,00 | ¥1.053,00 | 36,70K |
| 2026-08-14 | ¥1.061,00 | +1,92 % | ¥1.037,00 | ¥1.066,00 | ¥1.035,00 | 48,60K |
| 2026-08-13 | ¥1.041,00 | -0,38 % | ¥1.050,00 | ¥1.055,00 | ¥1.028,00 | 56,90K |
| 2026-08-12 | ¥1.045,00 | -1,42 % | ¥1.058,00 | ¥1.059,00 | ¥1.037,00 | 29,50K |
| 2026-08-10 | ¥1.060,00 | +2,61 % | ¥1.038,00 | ¥1.074,00 | ¥1.034,00 | 68,80K |
| 2026-08-07 | ¥1.033,00 | 0,00 % | ¥1.029,00 | ¥1.041,00 | ¥1.022,00 | 23,60K |
| 2026-08-06 | ¥1.033,00 | +0,78 % | ¥1.020,00 | ¥1.041,00 | ¥1.020,00 | 24,80K |
| 2026-08-05 | ¥1.025,00 | -0,10 % | ¥1.046,00 | ¥1.046,00 | ¥1.023,00 | 44,80K |
| 2026-08-04 | ¥1.026,00 | -1,82 % | ¥1.070,00 | ¥1.070,00 | ¥1.007,00 | 77,30K |
| 2026-08-03 | ¥1.045,00 | -3,95 % | ¥1.079,00 | ¥1.079,00 | ¥1.041,00 | 48,90K |
| 2026-07-31 | ¥1.088,00 | -0,64 % | ¥1.105,00 | ¥1.110,00 | ¥1.036,00 | 86,40K |
| 2026-07-30 | ¥1.095,00 | +1,01 % | ¥1.087,00 | ¥1.109,00 | ¥1.076,00 | 48,80K |
| 2026-07-29 | ¥1.084,00 | -0,82 % | ¥1.090,00 | ¥1.093,00 | ¥1.070,00 | 22,00K |
| 2026-07-28 | ¥1.093,00 | -1,18 % | ¥1.100,00 | ¥1.101,00 | ¥1.075,00 | 34,40K |
| 2026-07-27 | ¥1.106,00 | +3,27 % | ¥1.074,00 | ¥1.114,00 | ¥1.074,00 | 40,70K |
| 2026-07-24 | ¥1.071,00 | -0,93 % | ¥1.071,00 | ¥1.075,00 | ¥1.057,00 | 28,40K |
| 2026-07-23 | ¥1.081,00 | +0,75 % | ¥1.073,00 | ¥1.089,00 | ¥1.066,00 | 24,90K |
| 2026-07-22 | ¥1.073,00 | -2,63 % | ¥1.103,00 | ¥1.111,00 | ¥1.068,00 | 76,20K |
| 2026-07-21 | ¥1.102,00 | +0,92 % | ¥1.092,00 | ¥1.112,00 | ¥1.091,00 | 41,70K |
| 2026-07-17 | ¥1.092,00 | -2,24 % | ¥1.106,00 | ¥1.107,00 | ¥1.066,00 | 67,90K |
| 2026-07-16 | ¥1.117,00 | +0,63 % | ¥1.103,00 | ¥1.125,00 | ¥1.093,00 | 71,50K |
| 2026-07-15 | ¥1.110,00 | -1,25 % | ¥1.136,00 | ¥1.136,00 | ¥1.104,00 | 18,10K |
| 2026-07-14 | ¥1.124,00 | +0,72 % | ¥1.116,00 | ¥1.138,00 | ¥1.116,00 | 25,80K |
| 2026-07-13 | ¥1.116,00 | -0,18 % | ¥1.129,00 | ¥1.143,00 | ¥1.105,00 | 30,80K |
| 2026-07-10 | ¥1.118,00 | -3,29 % | ¥1.131,00 | ¥1.143,00 | ¥1.115,00 | 38,00K |
| 2026-07-09 | ¥1.156,00 | +7,34 % | ¥1.079,00 | ¥1.166,00 | ¥1.077,00 | 165,10K |
| 2026-07-08 | ¥1.077,00 | +2,09 % | ¥1.042,00 | ¥1.085,00 | ¥1.042,00 | 45,50K |
| 2026-07-07 | ¥1.055,00 | -2,31 % | ¥1.057,00 | ¥1.080,00 | ¥1.046,00 | 47,10K |
| 2026-07-06 | ¥1.080,00 | -2,61 % | ¥1.096,00 | ¥1.106,00 | ¥1.067,00 | 66,20K |
| 2026-07-03 | ¥1.109,00 | +5,02 % | ¥1.050,00 | ¥1.118,00 | ¥1.044,00 | 167,50K |
| 2026-07-02 | ¥1.056,00 | +3,63 % | ¥1.023,00 | ¥1.064,00 | ¥1.006,00 | 82,40K |
| 2026-07-01 | ¥1.019,00 | -2,30 % | ¥1.028,00 | ¥1.055,00 | ¥993,00 | 168,60K |
| 2026-06-30 | ¥1.043,00 | +13,86 % | ¥931,00 | ¥1.064,00 | ¥921,00 | 414,70K |
| 2026-06-29 | ¥916,00 | +3,62 % | ¥884,00 | ¥935,00 | ¥825,00 | 617,40K |
| 2026-06-26 | ¥884,00 | +1,26 % | ¥862,00 | ¥886,00 | ¥862,00 | 39,20K |
| 2026-06-25 | ¥873,00 | +1,04 % | ¥871,00 | ¥882,00 | ¥866,00 | 19,60K |
| 2026-06-24 | ¥864,00 | +0,70 % | ¥855,00 | ¥872,00 | ¥854,00 | 60,70K |
| 2026-06-23 | ¥858,00 | +1,54 % | ¥845,00 | ¥863,00 | ¥841,00 | 22,60K |
| 2026-06-22 | ¥845,00 | +2,05 % | ¥843,00 | ¥854,00 | ¥831,00 | 41,40K |
| 2026-06-19 | ¥828,00 | -5,69 % | ¥872,00 | ¥881,00 | ¥809,00 | 400,00K |
| 2026-06-18 | ¥878,00 | -1,01 % | ¥888,00 | ¥890,00 | ¥872,00 | 74,10K |
| 2026-06-17 | ¥887,00 | -0,11 % | ¥888,00 | ¥911,00 | ¥887,00 | 219,70K |
| 2026-06-16 | ¥888,00 | -1,00 % | ¥903,00 | ¥903,00 | ¥882,00 | 46,60K |
| 2026-06-15 | ¥897,00 | -0,11 % | ¥913,00 | ¥913,00 | ¥866,00 | 145,70K |
| 2026-06-12 | ¥898,00 | -3,13 % | ¥937,00 | ¥940,00 | ¥896,00 | 369,40K |
| 2026-06-11 | ¥927,00 | -1,38 % | ¥943,00 | ¥943,00 | ¥903,00 | 103,80K |
| 2026-06-10 | ¥940,00 | -3,89 % | ¥975,00 | ¥975,00 | ¥938,00 | 79,60K |
| 2026-06-09 | ¥978,00 | -0,20 % | ¥988,00 | ¥995,00 | ¥974,00 | 216,20K |
| 2026-06-08 | ¥980,00 | -3,83 % | ¥998,00 | ¥1.007,00 | ¥975,00 | 48,20K |
| 2026-06-05 | ¥1.019,00 | +1,60 % | ¥1.004,00 | ¥1.026,00 | ¥992,00 | 28,80K |
| 2026-06-04 | ¥1.003,00 | -1,57 % | ¥1.019,00 | ¥1.020,00 | ¥1.000,00 | 26,00K |
| 2026-06-03 | ¥1.019,00 | +0,20 % | ¥1.030,00 | ¥1.030,00 | ¥1.003,00 | 22,10K |
| 2026-06-02 | ¥1.017,00 | -0,49 % | ¥1.021,00 | ¥1.029,00 | ¥1.003,00 | 51,20K |
| 2026-06-01 | ¥1.022,00 | -1,06 % | ¥1.026,00 | ¥1.047,00 | ¥1.001,00 | 52,30K |
| 2026-05-29 | ¥1.033,00 | -0,39 % | ¥1.050,00 | ¥1.067,00 | ¥1.033,00 | 67,70K |
| 2026-05-28 | ¥1.037,00 | -2,63 % | ¥1.065,00 | ¥1.065,00 | ¥1.025,00 | 24,40K |
| 2026-05-27 | ¥1.065,00 | +2,60 % | ¥1.030,00 | ¥1.065,00 | ¥1.030,00 | 40,60K |
| 2026-05-26 | ¥1.038,00 | +1,76 % | ¥1.033,00 | ¥1.041,00 | ¥1.030,00 | 56,30K |
| 2026-05-25 | ¥1.020,00 | -3,77 % | ¥1.061,00 | ¥1.061,00 | ¥1.012,00 | 39,70K |