Studio Atao Co., Ltd. 3550
TSE · Japan · Kurzlebige Konsumgüter
¥223,00-1,00 (-0,45 %)
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 | ¥223,00 | -0,45 % | ¥224,00 | ¥227,00 | ¥223,00 | 19,80K |
| 2026-10-01 | ¥224,00 | +1,36 % | ¥220,00 | ¥225,00 | ¥220,00 | 13,30K |
| 2026-09-30 | ¥221,00 | +0,91 % | ¥221,00 | ¥222,00 | ¥220,00 | 7,60K |
| 2026-09-29 | ¥219,00 | +1,39 % | ¥217,00 | ¥221,00 | ¥217,00 | 19,50K |
| 2026-09-28 | ¥216,00 | 0,00 % | ¥216,00 | ¥217,00 | ¥215,00 | 10,60K |
| 2026-09-25 | ¥216,00 | +0,47 % | ¥217,00 | ¥218,00 | ¥216,00 | 3,30K |
| 2026-09-24 | ¥215,00 | -0,92 % | ¥217,00 | ¥217,00 | ¥215,00 | 4,20K |
| 2026-09-18 | ¥217,00 | +0,46 % | ¥216,00 | ¥217,00 | ¥216,00 | 3,80K |
| 2026-09-17 | ¥216,00 | +0,47 % | ¥215,00 | ¥217,00 | ¥215,00 | 11,00K |
| 2026-09-16 | ¥215,00 | 0,00 % | ¥215,00 | ¥216,00 | ¥214,00 | 19,00K |
| 2026-09-15 | ¥215,00 | -0,46 % | ¥215,00 | ¥216,00 | ¥214,00 | 15,40K |
| 2026-09-14 | ¥216,00 | 0,00 % | ¥216,00 | ¥217,00 | ¥214,00 | 16,10K |
| 2026-09-11 | ¥216,00 | -0,46 % | ¥216,00 | ¥216,00 | ¥216,00 | 43,50K |
| 2026-09-10 | ¥217,00 | +0,93 % | ¥215,00 | ¥217,00 | ¥215,00 | 8,40K |
| 2026-09-09 | ¥215,00 | -0,92 % | ¥216,00 | ¥217,00 | ¥215,00 | 10,80K |
| 2026-09-08 | ¥217,00 | +0,46 % | ¥216,00 | ¥217,00 | ¥216,00 | 11,90K |
| 2026-09-07 | ¥216,00 | 0,00 % | ¥216,00 | ¥216,00 | ¥214,00 | 18,80K |
| 2026-09-04 | ¥216,00 | 0,00 % | ¥216,00 | ¥217,00 | ¥216,00 | 9,10K |
| 2026-09-03 | ¥216,00 | +0,47 % | ¥216,00 | ¥216,00 | ¥216,00 | 1,50K |
| 2026-09-02 | ¥215,00 | -0,46 % | ¥216,00 | ¥217,00 | ¥215,00 | 5,40K |
| 2026-09-01 | ¥216,00 | -0,92 % | ¥217,00 | ¥218,00 | ¥216,00 | 4,30K |
| 2026-08-31 | ¥218,00 | +0,93 % | ¥217,00 | ¥218,00 | ¥216,00 | 6,60K |
| 2026-08-28 | ¥216,00 | 0,00 % | ¥216,00 | ¥218,00 | ¥215,00 | 12,20K |
| 2026-08-27 | ¥216,00 | -0,46 % | ¥216,00 | ¥217,00 | ¥216,00 | 4,70K |
| 2026-08-26 | ¥217,00 | -0,46 % | ¥217,00 | ¥219,00 | ¥216,00 | 11,70K |
| 2026-08-25 | ¥218,00 | 0,00 % | ¥217,00 | ¥218,00 | ¥216,00 | 3,70K |
| 2026-08-24 | ¥218,00 | 0,00 % | ¥218,00 | ¥219,00 | ¥216,00 | 10,70K |
| 2026-08-21 | ¥218,00 | -0,91 % | ¥218,00 | ¥219,00 | ¥217,00 | 8,90K |
| 2026-08-20 | ¥220,00 | +1,38 % | ¥219,00 | ¥220,00 | ¥216,00 | 6,40K |
| 2026-08-19 | ¥217,00 | -0,46 % | ¥219,00 | ¥219,00 | ¥217,00 | 600 |
| 2026-08-18 | ¥218,00 | -0,91 % | ¥220,00 | ¥220,00 | ¥218,00 | 2,50K |
| 2026-08-17 | ¥220,00 | +0,92 % | ¥218,00 | ¥220,00 | ¥216,00 | 7,90K |
| 2026-08-14 | ¥218,00 | +0,93 % | ¥218,00 | ¥218,00 | ¥216,00 | 2,80K |
| 2026-08-13 | ¥216,00 | -0,92 % | ¥219,00 | ¥219,00 | ¥215,00 | 10,80K |
| 2026-08-12 | ¥218,00 | -0,46 % | ¥218,00 | ¥219,00 | ¥218,00 | 3,20K |
| 2026-08-10 | ¥219,00 | 0,00 % | ¥220,00 | ¥220,00 | ¥216,00 | 11,50K |
| 2026-08-07 | ¥219,00 | 0,00 % | ¥218,00 | ¥221,00 | ¥217,00 | 3,10K |
| 2026-08-06 | ¥219,00 | -0,45 % | ¥218,00 | ¥219,00 | ¥218,00 | 2,50K |
| 2026-08-05 | ¥220,00 | 0,00 % | ¥218,00 | ¥220,00 | ¥218,00 | 4,40K |
| 2026-08-04 | ¥220,00 | +0,92 % | ¥217,00 | ¥220,00 | ¥217,00 | 1,80K |
| 2026-08-03 | ¥218,00 | -1,36 % | ¥223,00 | ¥223,00 | ¥216,00 | 14,00K |
| 2026-07-31 | ¥221,00 | +0,91 % | ¥220,00 | ¥221,00 | ¥219,00 | 6,90K |
| 2026-07-30 | ¥219,00 | +0,92 % | ¥217,00 | ¥219,00 | ¥217,00 | 4,80K |
| 2026-07-29 | ¥217,00 | -0,46 % | ¥219,00 | ¥220,00 | ¥216,00 | 5,20K |
| 2026-07-28 | ¥218,00 | -0,91 % | ¥220,00 | ¥220,00 | ¥218,00 | 1,20K |
| 2026-07-27 | ¥220,00 | +1,38 % | ¥217,00 | ¥220,00 | ¥217,00 | 2,80K |
| 2026-07-24 | ¥217,00 | -0,46 % | ¥220,00 | ¥220,00 | ¥216,00 | 3,10K |
| 2026-07-23 | ¥218,00 | -0,91 % | ¥220,00 | ¥220,00 | ¥218,00 | 4,20K |
| 2026-07-22 | ¥220,00 | +0,46 % | ¥219,00 | ¥220,00 | ¥219,00 | 2,20K |
| 2026-07-21 | ¥219,00 | -0,90 % | ¥218,00 | ¥221,00 | ¥217,00 | 7,70K |
| 2026-07-17 | ¥221,00 | +1,38 % | ¥218,00 | ¥221,00 | ¥217,00 | 7,20K |
| 2026-07-16 | ¥218,00 | 0,00 % | ¥222,00 | ¥222,00 | ¥218,00 | 5,40K |
| 2026-07-15 | ¥218,00 | -0,46 % | ¥219,00 | ¥219,00 | ¥217,00 | 6,70K |
| 2026-07-14 | ¥219,00 | 0,00 % | ¥221,00 | ¥221,00 | ¥217,00 | 8,30K |
| 2026-07-13 | ¥219,00 | -7,59 % | ¥219,00 | ¥223,00 | ¥215,00 | 73,30K |
| 2026-07-10 | ¥237,00 | +2,16 % | ¥232,00 | ¥237,00 | ¥231,00 | 44,20K |
| 2026-07-09 | ¥232,00 | +2,20 % | ¥227,00 | ¥232,00 | ¥226,00 | 4,70K |
| 2026-07-08 | ¥227,00 | -1,30 % | ¥226,00 | ¥229,00 | ¥226,00 | 2,40K |
| 2026-07-07 | ¥230,00 | -0,86 % | ¥229,00 | ¥231,00 | ¥225,00 | 9,20K |
| 2026-07-06 | ¥232,00 | +0,43 % | ¥231,00 | ¥232,00 | ¥226,00 | 9,30K |
| 2026-07-03 | ¥231,00 | +1,76 % | ¥227,00 | ¥234,00 | ¥225,00 | 16,00K |
| 2026-07-02 | ¥227,00 | +0,89 % | ¥224,00 | ¥227,00 | ¥223,00 | 7,00K |
| 2026-07-01 | ¥225,00 | +0,45 % | ¥223,00 | ¥225,00 | ¥221,00 | 3,70K |
| 2026-06-30 | ¥224,00 | +0,45 % | ¥223,00 | ¥224,00 | ¥222,00 | 2,70K |
| 2026-06-29 | ¥223,00 | +1,36 % | ¥220,00 | ¥223,00 | ¥220,00 | 7,40K |
| 2026-06-26 | ¥220,00 | +1,85 % | ¥217,00 | ¥220,00 | ¥217,00 | 4,80K |
| 2026-06-25 | ¥216,00 | +0,47 % | ¥216,00 | ¥218,00 | ¥216,00 | 2,00K |
| 2026-06-24 | ¥215,00 | -0,46 % | ¥217,00 | ¥218,00 | ¥215,00 | 2,80K |
| 2026-06-23 | ¥216,00 | -0,92 % | ¥218,00 | ¥218,00 | ¥215,00 | 6,60K |
| 2026-06-22 | ¥218,00 | 0,00 % | ¥218,00 | ¥220,00 | ¥218,00 | 2,90K |
| 2026-06-19 | ¥218,00 | -0,46 % | ¥221,00 | ¥221,00 | ¥217,00 | 7,30K |
| 2026-06-18 | ¥219,00 | -0,45 % | ¥220,00 | ¥220,00 | ¥219,00 | 1,20K |
| 2026-06-17 | ¥220,00 | -0,45 % | ¥219,00 | ¥220,00 | ¥219,00 | 6,30K |
| 2026-06-16 | ¥221,00 | +0,45 % | ¥220,00 | ¥221,00 | ¥219,00 | 2,90K |
| 2026-06-15 | ¥220,00 | +0,46 % | ¥220,00 | ¥220,00 | ¥213,00 | 10,70K |
| 2026-06-12 | ¥219,00 | 0,00 % | ¥219,00 | ¥219,00 | ¥219,00 | 400 |
| 2026-06-11 | ¥219,00 | -0,45 % | ¥220,00 | ¥220,00 | ¥218,00 | 4,00K |
| 2026-06-10 | ¥220,00 | +0,46 % | ¥219,00 | ¥221,00 | ¥219,00 | 3,40K |
| 2026-06-09 | ¥219,00 | -0,90 % | ¥221,00 | ¥221,00 | ¥219,00 | 800 |
| 2026-06-08 | ¥221,00 | 0,00 % | ¥221,00 | ¥221,00 | ¥218,00 | 6,50K |
| 2026-06-05 | ¥221,00 | +0,45 % | ¥220,00 | ¥221,00 | ¥218,00 | 4,70K |
| 2026-06-04 | ¥220,00 | +0,46 % | ¥216,00 | ¥220,00 | ¥216,00 | 5,20K |
| 2026-06-03 | ¥219,00 | +0,46 % | ¥220,00 | ¥221,00 | ¥219,00 | 12,50K |
| 2026-06-02 | ¥218,00 | -1,36 % | ¥218,00 | ¥219,00 | ¥218,00 | 3,40K |
| 2026-06-01 | ¥221,00 | 0,00 % | ¥223,00 | ¥223,00 | ¥216,00 | 13,30K |
| 2026-05-29 | ¥221,00 | 0,00 % | ¥221,00 | ¥223,00 | ¥220,00 | 3,30K |
| 2026-05-28 | ¥221,00 | -0,45 % | ¥222,00 | ¥223,00 | ¥221,00 | 11,70K |
| 2026-05-27 | ¥222,00 | -0,89 % | ¥224,00 | ¥224,00 | ¥221,00 | 5,50K |
| 2026-05-26 | ¥224,00 | 0,00 % | ¥224,00 | ¥224,00 | ¥222,00 | 2,60K |
| 2026-05-25 | ¥224,00 | 0,00 % | ¥224,00 | ¥225,00 | ¥222,00 | 5,70K |