Ascentech KK 3565
TSE · Japan · Vertriebsdienstleistungen
¥482,00-17,00 (-3,41 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥499,00 | +1,22 % | ¥501,00 | ¥505,00 | ¥489,00 | 432,60K |
| 2026-09-30 | ¥493,00 | -0,80 % | ¥496,00 | ¥504,00 | ¥493,00 | 93,00K |
| 2026-09-29 | ¥497,00 | -1,58 % | ¥500,00 | ¥500,00 | ¥488,00 | 139,50K |
| 2026-09-28 | ¥505,00 | -0,59 % | ¥508,00 | ¥508,00 | ¥491,00 |
| 165,00K |
| 2026-09-25 | ¥508,00 | -0,78 % | ¥512,00 | ¥516,00 | ¥505,00 | 212,00K |
| 2026-09-24 | ¥512,00 | -1,73 % | ¥521,00 | ¥536,00 | ¥510,00 | 228,40K |
| 2026-09-18 | ¥521,00 | 0,00 % | ¥519,00 | ¥528,00 | ¥505,00 | 340,20K |
| 2026-09-17 | ¥521,00 | +1,36 % | ¥507,00 | ¥532,00 | ¥506,00 | 266,20K |
| 2026-09-16 | ¥514,00 | +4,68 % | ¥490,00 | ¥519,00 | ¥484,00 | 371,90K |
| 2026-09-15 | ¥491,00 | +0,20 % | ¥480,00 | ¥496,00 | ¥450,00 | 1,16M |
| 2026-09-14 | ¥490,00 | +2,94 % | ¥473,00 | ¥497,00 | ¥468,00 | 271,10K |
| 2026-09-11 | ¥476,00 | -2,86 % | ¥490,00 | ¥496,00 | ¥472,00 | 234,50K |
| 2026-09-10 | ¥490,00 | +1,87 % | ¥477,00 | ¥493,00 | ¥477,00 | 267,00K |
| 2026-09-09 | ¥481,00 | -0,41 % | ¥480,00 | ¥489,00 | ¥478,00 | 164,80K |
| 2026-09-08 | ¥483,00 | -1,43 % | ¥486,00 | ¥498,00 | ¥482,00 | 211,10K |
| 2026-09-07 | ¥490,00 | +1,24 % | ¥481,00 | ¥492,00 | ¥480,00 | 197,90K |
| 2026-09-04 | ¥484,00 | +2,11 % | ¥477,00 | ¥490,00 | ¥476,00 | 150,20K |
| 2026-09-03 | ¥474,00 | +1,28 % | ¥468,00 | ¥475,00 | ¥465,00 | 174,30K |
| 2026-09-02 | ¥468,00 | -1,27 % | ¥466,00 | ¥474,00 | ¥464,00 | 255,60K |
| 2026-09-01 | ¥474,00 | -1,66 % | ¥477,00 | ¥480,00 | ¥473,00 | 109,60K |
| 2026-08-31 | ¥482,00 | +1,47 % | ¥470,00 | ¥487,00 | ¥468,00 | 157,40K |
| 2026-08-28 | ¥475,00 | +4,17 % | ¥456,00 | ¥478,00 | ¥456,00 | 206,80K |
| 2026-08-27 | ¥456,00 | +1,11 % | ¥449,00 | ¥461,00 | ¥449,00 | 65,20K |
| 2026-08-26 | ¥451,00 | +1,12 % | ¥447,00 | ¥463,00 | ¥447,00 | 206,30K |
| 2026-08-25 | ¥446,00 | -0,67 % | ¥446,00 | ¥447,00 | ¥439,00 | 41,40K |
| 2026-08-24 | ¥449,00 | -0,44 % | ¥457,00 | ¥460,00 | ¥447,00 | 74,70K |
| 2026-08-21 | ¥451,00 | -1,74 % | ¥451,00 | ¥454,00 | ¥446,00 | 67,70K |
| 2026-08-20 | ¥459,00 | +4,32 % | ¥447,00 | ¥459,00 | ¥440,00 | 109,80K |
| 2026-08-19 | ¥440,00 | -1,35 % | ¥444,00 | ¥446,00 | ¥436,00 | 139,30K |
| 2026-08-18 | ¥446,00 | -1,33 % | ¥457,00 | ¥457,00 | ¥436,00 | 205,50K |
| 2026-08-17 | ¥452,00 | -1,95 % | ¥456,00 | ¥461,00 | ¥447,00 | 196,20K |
| 2026-08-14 | ¥461,00 | +2,90 % | ¥449,00 | ¥461,00 | ¥438,00 | 263,60K |
| 2026-08-13 | ¥448,00 | +3,23 % | ¥431,00 | ¥448,00 | ¥428,00 | 290,60K |
| 2026-08-12 | ¥434,00 | +1,88 % | ¥423,00 | ¥437,00 | ¥423,00 | 202,50K |
| 2026-08-10 | ¥426,00 | +1,91 % | ¥420,00 | ¥432,00 | ¥418,00 | 142,00K |
| 2026-08-07 | ¥418,00 | -0,24 % | ¥420,00 | ¥423,00 | ¥417,00 | 111,40K |
| 2026-08-06 | ¥419,00 | -2,10 % | ¥422,00 | ¥426,00 | ¥415,00 | 141,70K |
| 2026-08-05 | ¥428,00 | +3,88 % | ¥420,00 | ¥430,00 | ¥417,00 | 144,10K |
| 2026-08-04 | ¥412,00 | +2,49 % | ¥402,00 | ¥423,00 | ¥402,00 | 167,10K |
| 2026-08-03 | ¥402,00 | -3,60 % | ¥416,00 | ¥416,00 | ¥400,00 | 227,00K |
| 2026-07-31 | ¥417,00 | +0,48 % | ¥415,00 | ¥423,00 | ¥406,00 | 209,20K |
| 2026-07-30 | ¥415,00 | -5,68 % | ¥440,00 | ¥442,00 | ¥415,00 | 542,60K |
| 2026-07-29 | ¥440,00 | +1,85 % | ¥439,00 | ¥450,00 | ¥423,00 | 772,60K |
| 2026-07-28 | ¥432,00 | -1,82 % | ¥435,00 | ¥442,00 | ¥426,00 | 207,20K |
| 2026-07-27 | ¥440,00 | +4,51 % | ¥421,00 | ¥441,00 | ¥418,00 | 214,20K |
| 2026-07-24 | ¥421,00 | -0,47 % | ¥415,00 | ¥424,00 | ¥411,00 | 116,90K |
| 2026-07-23 | ¥423,00 | -2,98 % | ¥443,00 | ¥444,00 | ¥422,00 | 128,60K |
| 2026-07-22 | ¥436,00 | +1,87 % | ¥427,00 | ¥440,00 | ¥426,00 | 155,90K |
| 2026-07-21 | ¥428,00 | +3,88 % | ¥418,00 | ¥433,00 | ¥416,00 | 184,00K |
| 2026-07-17 | ¥412,00 | +0,24 % | ¥411,00 | ¥420,00 | ¥408,00 | 298,70K |
| 2026-07-16 | ¥411,00 | -3,07 % | ¥420,00 | ¥420,00 | ¥411,00 | 155,30K |
| 2026-07-15 | ¥424,00 | -3,42 % | ¥436,00 | ¥440,00 | ¥415,00 | 263,90K |
| 2026-07-14 | ¥439,00 | +5,53 % | ¥419,00 | ¥442,00 | ¥419,00 | 227,50K |
| 2026-07-13 | ¥416,00 | -1,19 % | ¥424,00 | ¥424,00 | ¥411,00 | 148,40K |
| 2026-07-10 | ¥421,00 | +1,69 % | ¥415,00 | ¥422,00 | ¥413,00 | 107,40K |
| 2026-07-09 | ¥414,00 | -2,13 % | ¥417,00 | ¥426,00 | ¥407,00 | 189,80K |
| 2026-07-08 | ¥423,00 | +0,48 % | ¥424,00 | ¥425,00 | ¥416,00 | 116,80K |
| 2026-07-07 | ¥421,00 | +1,69 % | ¥414,00 | ¥431,00 | ¥414,00 | 207,20K |
| 2026-07-06 | ¥414,00 | -1,43 % | ¥414,00 | ¥426,00 | ¥407,00 | 235,20K |
| 2026-07-03 | ¥420,00 | +3,19 % | ¥415,00 | ¥422,00 | ¥411,00 | 186,30K |
| 2026-07-02 | ¥407,00 | +2,52 % | ¥403,00 | ¥414,00 | ¥401,00 | 278,20K |
| 2026-07-01 | ¥397,00 | -5,48 % | ¥406,00 | ¥414,00 | ¥393,00 | 369,50K |
| 2026-06-30 | ¥420,00 | +6,06 % | ¥406,00 | ¥427,00 | ¥392,00 | 687,90K |
| 2026-06-29 | ¥396,00 | +4,49 % | ¥387,00 | ¥401,00 | ¥379,00 | 374,20K |
| 2026-06-26 | ¥379,00 | +1,07 % | ¥377,00 | ¥379,00 | ¥370,00 | 256,00K |
| 2026-06-25 | ¥375,00 | -0,27 % | ¥384,00 | ¥384,00 | ¥370,00 | 320,60K |
| 2026-06-24 | ¥376,00 | +7,74 % | ¥355,00 | ¥381,00 | ¥353,00 | 646,30K |
| 2026-06-23 | ¥349,00 | -7,43 % | ¥376,00 | ¥376,00 | ¥345,00 | 1,49M |
| 2026-06-22 | ¥377,00 | +1,62 % | ¥371,00 | ¥396,00 | ¥367,00 | 998,30K |
| 2026-06-19 | ¥371,00 | +0,27 % | ¥371,00 | ¥381,00 | ¥360,00 | 1,04M |
| 2026-06-18 | ¥370,00 | -11,27 % | ¥402,00 | ¥405,00 | ¥368,00 | 1,79M |
| 2026-06-17 | ¥417,00 | -0,48 % | ¥415,00 | ¥499,00 | ¥378,00 | 4,35M |
| 2026-06-16 | ¥419,00 | +3,46 % | ¥397,00 | ¥441,00 | ¥394,00 | 955,20K |
| 2026-06-15 | ¥405,00 | 0,00 % | ¥409,00 | ¥418,00 | ¥400,00 | 460,00K |
| 2026-06-12 | ¥405,00 | -0,98 % | ¥412,00 | ¥415,00 | ¥399,00 | 270,60K |
| 2026-06-11 | ¥409,00 | +0,49 % | ¥400,00 | ¥409,00 | ¥393,00 | 228,40K |
| 2026-06-10 | ¥407,00 | -4,68 % | ¥430,00 | ¥432,00 | ¥402,00 | 360,90K |
| 2026-06-09 | ¥427,00 | -9,73 % | ¥471,00 | ¥471,00 | ¥426,00 | 441,80K |
| 2026-06-08 | ¥473,00 | -3,27 % | ¥484,00 | ¥491,00 | ¥470,00 | 196,50K |
| 2026-06-05 | ¥489,00 | +0,41 % | ¥498,00 | ¥502,00 | ¥487,00 | 268,50K |
| 2026-06-04 | ¥487,00 | -0,61 % | ¥484,00 | ¥493,00 | ¥481,00 | 334,20K |
| 2026-06-03 | ¥490,00 | -3,92 % | ¥510,00 | ¥510,00 | ¥483,00 | 240,70K |
| 2026-06-02 | ¥510,00 | +2,41 % | ¥498,00 | ¥513,00 | ¥495,00 | 492,10K |
| 2026-06-01 | ¥498,00 | +2,68 % | ¥493,00 | ¥498,00 | ¥486,00 | 349,70K |
| 2026-05-29 | ¥485,00 | -0,61 % | ¥501,00 | ¥505,00 | ¥485,00 | 358,60K |
| 2026-05-28 | ¥488,00 | +0,83 % | ¥488,00 | ¥492,00 | ¥476,00 | 303,30K |
| 2026-05-27 | ¥484,00 | -2,22 % | ¥495,00 | ¥497,00 | ¥475,00 | 345,40K |
| 2026-05-26 | ¥495,00 | +1,43 % | ¥488,00 | ¥502,00 | ¥486,00 | 218,60K |
| 2026-05-25 | ¥488,00 | -1,61 % | ¥494,00 | ¥495,00 | ¥478,00 | 230,50K |
| 2026-05-22 | ¥496,00 | +1,22 % | ¥495,00 | ¥498,00 | ¥489,00 | 263,80K |