KUSURI NO AOKI HOLDINGS CO.,LTD. 3549
TSE · Japan · Einzelhandel
¥4.411,00+700,00 (+18,86 %)
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 | ¥4.411,00 | +18,86 % | ¥4.157,00 | ¥4.411,00 | ¥4.126,00 | 1,09M |
| 2026-10-01 | ¥3.711,00 | +0,71 % | ¥3.670,00 | ¥3.750,00 | ¥3.643,00 | 553,90K |
| 2026-09-30 | ¥3.685,00 | -1,26 % | ¥3.741,00 | ¥3.787,00 | ¥3.664,00 | 379,40K |
| 2026-09-29 | ¥3.732,00 | -2,51 % | ¥3.847,00 | ¥3.847,00 | ¥3.715,00 | 394,50K |
| 2026-09-28 | ¥3.828,00 | -3,04 % | ¥4.000,00 | ¥4.020,00 | ¥3.828,00 | 342,40K |
| 2026-09-25 | ¥3.948,00 | -0,70 % | ¥3.960,00 | ¥3.987,00 | ¥3.903,00 | 301,60K |
| 2026-09-24 | ¥3.976,00 | -0,60 % | ¥3.960,00 | ¥4.013,00 | ¥3.950,00 | 261,70K |
| 2026-09-18 | ¥4.000,00 | -2,44 % | ¥4.074,00 | ¥4.081,00 | ¥4.000,00 | 413,60K |
| 2026-09-17 | ¥4.100,00 | +2,68 % | ¥3.993,00 | ¥4.104,00 | ¥3.993,00 | 347,30K |
| 2026-09-16 | ¥3.993,00 | -1,58 % | ¥4.057,00 | ¥4.100,00 | ¥3.993,00 | 223,00K |
| 2026-09-15 | ¥4.057,00 | -0,64 % | ¥4.122,00 | ¥4.166,00 | ¥4.027,00 | 248,80K |
| 2026-09-14 | ¥4.083,00 | +2,08 % | ¥4.040,00 | ¥4.124,00 | ¥4.021,00 | 237,40K |
| 2026-09-11 | ¥4.000,00 | -0,65 % | ¥4.013,00 | ¥4.075,00 | ¥3.988,00 | 259,90K |
| 2026-09-10 | ¥4.026,00 | +0,27 % | ¥4.020,00 | ¥4.049,00 | ¥3.986,00 | 229,40K |
| 2026-09-09 | ¥4.015,00 | -2,83 % | ¥4.137,00 | ¥4.159,00 | ¥3.999,00 | 247,50K |
| 2026-09-08 | ¥4.132,00 | +1,47 % | ¥4.079,00 | ¥4.154,00 | ¥4.062,00 | 228,50K |
| 2026-09-07 | ¥4.072,00 | -3,46 % | ¥4.164,00 | ¥4.199,00 | ¥4.072,00 | 225,90K |
| 2026-09-04 | ¥4.218,00 | +1,35 % | ¥4.162,00 | ¥4.268,00 | ¥4.150,00 | 270,90K |
| 2026-09-03 | ¥4.162,00 | +2,87 % | ¥4.064,00 | ¥4.162,00 | ¥4.030,00 | 238,10K |
| 2026-09-02 | ¥4.046,00 | -0,61 % | ¥4.078,00 | ¥4.078,00 | ¥4.012,00 | 252,50K |
| 2026-09-01 | ¥4.071,00 | -1,05 % | ¥4.135,00 | ¥4.189,00 | ¥4.063,00 | 262,10K |
| 2026-08-31 | ¥4.114,00 | -1,95 % | ¥4.150,00 | ¥4.186,00 | ¥4.105,00 | 230,20K |
| 2026-08-28 | ¥4.196,00 | +2,42 % | ¥4.062,00 | ¥4.205,00 | ¥4.050,00 | 255,60K |
| 2026-08-27 | ¥4.097,00 | -1,94 % | ¥4.171,00 | ¥4.199,00 | ¥4.076,00 | 214,40K |
| 2026-08-26 | ¥4.178,00 | -0,78 % | ¥4.141,00 | ¥4.211,00 | ¥4.139,00 | 226,20K |
| 2026-08-25 | ¥4.211,00 | +1,99 % | ¥4.250,00 | ¥4.297,00 | ¥4.172,00 | 287,80K |
| 2026-08-24 | ¥4.129,00 | +0,51 % | ¥4.129,00 | ¥4.190,00 | ¥4.071,00 | 241,80K |
| 2026-08-21 | ¥4.108,00 | +0,07 % | ¥4.130,00 | ¥4.157,00 | ¥4.037,00 | 252,30K |
| 2026-08-20 | ¥4.105,00 | +2,17 % | ¥4.120,00 | ¥4.128,00 | ¥4.027,00 | 244,60K |
| 2026-08-19 | ¥4.018,00 | +0,10 % | ¥4.033,00 | ¥4.045,00 | ¥3.971,00 | 242,10K |
| 2026-08-18 | ¥4.014,00 | +0,68 % | ¥3.967,00 | ¥4.019,00 | ¥3.893,00 | 226,00K |
| 2026-08-17 | ¥3.987,00 | -1,19 % | ¥4.035,00 | ¥4.036,00 | ¥3.986,00 | 160,70K |
| 2026-08-14 | ¥4.035,00 | +0,62 % | ¥4.001,00 | ¥4.061,00 | ¥3.976,00 | 194,80K |
| 2026-08-13 | ¥4.010,00 | 0,00 % | ¥4.000,00 | ¥4.024,00 | ¥3.960,00 | 167,40K |
| 2026-08-12 | ¥4.010,00 | -0,17 % | ¥4.017,00 | ¥4.035,00 | ¥3.965,00 | 143,40K |
| 2026-08-10 | ¥4.017,00 | +0,68 % | ¥4.074,00 | ¥4.093,00 | ¥4.000,00 | 150,40K |
| 2026-08-07 | ¥3.990,00 | +0,55 % | ¥3.968,00 | ¥4.039,00 | ¥3.948,00 | 124,40K |
| 2026-08-06 | ¥3.968,00 | +1,61 % | ¥3.940,00 | ¥3.968,00 | ¥3.873,00 | 159,40K |
| 2026-08-05 | ¥3.905,00 | -2,11 % | ¥3.924,00 | ¥3.988,00 | ¥3.872,00 | 171,60K |
| 2026-08-04 | ¥3.989,00 | -1,41 % | ¥4.047,00 | ¥4.060,00 | ¥3.962,00 | 180,60K |
| 2026-08-03 | ¥4.046,00 | +0,65 % | ¥4.090,00 | ¥4.090,00 | ¥3.944,00 | 224,90K |
| 2026-07-31 | ¥4.020,00 | -4,15 % | ¥4.054,00 | ¥4.070,00 | ¥4.005,00 | 269,60K |
| 2026-07-30 | ¥4.194,00 | -0,12 % | ¥4.129,00 | ¥4.214,00 | ¥4.074,00 | 301,40K |
| 2026-07-29 | ¥4.199,00 | +6,17 % | ¥3.955,00 | ¥4.263,00 | ¥3.955,00 | 347,40K |
| 2026-07-28 | ¥3.955,00 | +4,91 % | ¥3.840,00 | ¥3.962,00 | ¥3.801,00 | 511,80K |
| 2026-07-27 | ¥3.770,00 | +1,34 % | ¥3.729,00 | ¥3.782,00 | ¥3.689,00 | 294,40K |
| 2026-07-24 | ¥3.720,00 | +0,38 % | ¥3.671,00 | ¥3.748,00 | ¥3.633,00 | 201,00K |
| 2026-07-23 | ¥3.706,00 | -3,04 % | ¥3.773,00 | ¥3.791,00 | ¥3.695,00 | 247,70K |
| 2026-07-22 | ¥3.822,00 | -0,88 % | ¥3.849,00 | ¥3.885,00 | ¥3.775,00 | 178,40K |
| 2026-07-21 | ¥3.856,00 | -0,26 % | ¥3.936,00 | ¥3.955,00 | ¥3.823,00 | 235,10K |
| 2026-07-17 | ¥3.866,00 | +0,91 % | ¥3.856,00 | ¥3.906,00 | ¥3.831,00 | 214,10K |
| 2026-07-16 | ¥3.831,00 | +1,38 % | ¥3.788,00 | ¥3.860,00 | ¥3.754,00 | 161,60K |
| 2026-07-15 | ¥3.779,00 | +0,91 % | ¥3.785,00 | ¥3.790,00 | ¥3.712,00 | 130,20K |
| 2026-07-14 | ¥3.745,00 | -1,71 % | ¥3.822,00 | ¥3.822,00 | ¥3.731,00 | 196,20K |
| 2026-07-13 | ¥3.810,00 | +3,50 % | ¥3.682,00 | ¥3.826,00 | ¥3.661,00 | 244,00K |
| 2026-07-10 | ¥3.681,00 | -4,79 % | ¥3.827,00 | ¥3.839,00 | ¥3.670,00 | 309,90K |
| 2026-07-09 | ¥3.866,00 | -2,47 % | ¥3.950,00 | ¥3.951,00 | ¥3.840,00 | 198,50K |
| 2026-07-08 | ¥3.964,00 | +0,28 % | ¥3.980,00 | ¥3.981,00 | ¥3.868,00 | 205,80K |
| 2026-07-07 | ¥3.953,00 | +2,62 % | ¥3.875,00 | ¥4.014,00 | ¥3.800,00 | 343,30K |
| 2026-07-06 | ¥3.852,00 | +3,05 % | ¥3.698,00 | ¥3.854,00 | ¥3.698,00 | 238,80K |
| 2026-07-03 | ¥3.738,00 | +1,30 % | ¥3.900,00 | ¥3.902,00 | ¥3.664,00 | 554,20K |
| 2026-07-02 | ¥3.690,00 | +4,50 % | ¥3.600,00 | ¥3.699,00 | ¥3.568,00 | 344,50K |
| 2026-07-01 | ¥3.531,00 | -2,08 % | ¥3.555,00 | ¥3.584,00 | ¥3.491,00 | 149,30K |
| 2026-06-30 | ¥3.606,00 | -0,93 % | ¥3.644,00 | ¥3.644,00 | ¥3.497,00 | 339,70K |
| 2026-06-29 | ¥3.640,00 | +3,03 % | ¥3.547,00 | ¥3.702,00 | ¥3.533,00 | 281,80K |
| 2026-06-26 | ¥3.533,00 | -0,79 % | ¥3.562,00 | ¥3.570,00 | ¥3.496,00 | 172,90K |
| 2026-06-25 | ¥3.561,00 | +0,23 % | ¥3.606,00 | ¥3.619,00 | ¥3.548,00 | 235,90K |
| 2026-06-24 | ¥3.553,00 | -0,53 % | ¥3.585,00 | ¥3.589,00 | ¥3.525,00 | 172,90K |
| 2026-06-23 | ¥3.572,00 | -2,35 % | ¥3.588,00 | ¥3.604,00 | ¥3.515,00 | 253,40K |
| 2026-06-22 | ¥3.658,00 | +1,75 % | ¥3.665,00 | ¥3.709,00 | ¥3.643,00 | 173,50K |
| 2026-06-19 | ¥3.595,00 | -0,03 % | ¥3.551,00 | ¥3.595,00 | ¥3.548,00 | 178,60K |
| 2026-06-18 | ¥3.596,00 | -0,36 % | ¥3.659,00 | ¥3.659,00 | ¥3.552,00 | 244,00K |
| 2026-06-17 | ¥3.609,00 | -1,26 % | ¥3.683,00 | ¥3.749,00 | ¥3.606,00 | 186,80K |
| 2026-06-16 | ¥3.655,00 | -3,84 % | ¥3.770,00 | ¥3.770,00 | ¥3.618,00 | 244,00K |
| 2026-06-15 | ¥3.801,00 | -0,26 % | ¥3.840,00 | ¥3.846,00 | ¥3.795,00 | 168,70K |
| 2026-06-12 | ¥3.811,00 | +0,37 % | ¥3.833,00 | ¥3.840,00 | ¥3.758,00 | 230,80K |
| 2026-06-11 | ¥3.797,00 | -0,13 % | ¥3.830,00 | ¥3.848,00 | ¥3.771,00 | 189,60K |
| 2026-06-10 | ¥3.802,00 | +1,41 % | ¥3.754,00 | ¥3.830,00 | ¥3.739,00 | 163,90K |
| 2026-06-09 | ¥3.749,00 | -0,37 % | ¥3.758,00 | ¥3.809,00 | ¥3.709,00 | 219,00K |
| 2026-06-08 | ¥3.763,00 | +3,18 % | ¥3.717,00 | ¥3.820,00 | ¥3.701,00 | 320,80K |
| 2026-06-05 | ¥3.647,00 | +2,39 % | ¥3.556,00 | ¥3.647,00 | ¥3.526,00 | 224,30K |
| 2026-06-04 | ¥3.562,00 | -0,11 % | ¥3.595,00 | ¥3.620,00 | ¥3.551,00 | 181,20K |
| 2026-06-03 | ¥3.566,00 | +2,62 % | ¥3.476,00 | ¥3.582,00 | ¥3.463,00 | 272,10K |
| 2026-06-02 | ¥3.475,00 | -0,40 % | ¥3.440,00 | ¥3.510,00 | ¥3.414,00 | 212,10K |
| 2026-06-01 | ¥3.489,00 | +0,63 % | ¥3.460,00 | ¥3.499,00 | ¥3.392,00 | 256,70K |
| 2026-05-29 | ¥3.467,00 | +0,12 % | ¥3.458,00 | ¥3.564,00 | ¥3.424,00 | 361,60K |
| 2026-05-28 | ¥3.463,00 | +0,03 % | ¥3.450,00 | ¥3.547,00 | ¥3.431,00 | 233,00K |
| 2026-05-27 | ¥3.462,00 | +1,11 % | ¥3.413,00 | ¥3.465,00 | ¥3.351,00 | 326,10K |
| 2026-05-26 | ¥3.424,00 | -4,06 % | ¥3.564,00 | ¥3.570,00 | ¥3.413,00 | 358,00K |
| 2026-05-25 | ¥3.569,00 | -1,82 % | ¥3.632,00 | ¥3.652,00 | ¥3.491,00 | 318,10K |