Aubex Corporation 3583
TSE · Japan · Produzierendes Gewerbe
¥1.361,000,00 (0,00 %)
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 | ¥1.361,00 | 0,00 % | ¥1.361,00 | ¥1.361,00 | ¥1.361,00 | 0 |
| 2026-09-30 | ¥1.361,00 | -1,31 % | ¥1.381,00 | ¥1.381,00 | ¥1.361,00 | 1,00K |
| 2026-09-29 | ¥1.379,00 | 0,00 % | ¥1.379,00 | ¥1.379,00 | ¥1.379,00 | 0 |
| 2026-09-28 | ¥1.379,00 | 0,00 % | ¥1.382,00 | ¥1.382,00 | ¥1.379,00 | 600 |
| 2026-09-25 | ¥1.379,00 | +1,40 % | ¥1.367,00 | ¥1.379,00 | ¥1.367,00 | 2,50K |
| 2026-09-24 | ¥1.360,00 | -0,58 % | ¥1.368,00 | ¥1.368,00 | ¥1.351,00 | 1,50K |
| 2026-09-18 | ¥1.368,00 | 0,00 % | ¥1.360,00 | ¥1.368,00 | ¥1.360,00 | 500 |
| 2026-09-17 | ¥1.368,00 | +0,22 % | ¥1.367,00 | ¥1.368,00 | ¥1.367,00 | 200 |
| 2026-09-16 | ¥1.365,00 | +1,49 % | ¥1.352,00 | ¥1.365,00 | ¥1.352,00 | 800 |
| 2026-09-15 | ¥1.345,00 | 0,00 % | ¥1.345,00 | ¥1.345,00 | ¥1.345,00 | 100 |
| 2026-09-14 | ¥1.345,00 | -0,22 % | ¥1.343,00 | ¥1.345,00 | ¥1.343,00 | 800 |
| 2026-09-11 | ¥1.348,00 | +0,22 % | ¥1.345,00 | ¥1.348,00 | ¥1.345,00 | 300 |
| 2026-09-10 | ¥1.345,00 | -0,37 % | ¥1.358,00 | ¥1.358,00 | ¥1.345,00 | 500 |
| 2026-09-09 | ¥1.350,00 | 0,00 % | ¥1.350,00 | ¥1.350,00 | ¥1.350,00 | 0 |
| 2026-09-08 | ¥1.350,00 | 0,00 % | ¥1.350,00 | ¥1.350,00 | ¥1.350,00 | 700 |
| 2026-09-07 | ¥1.350,00 | +0,37 % | ¥1.343,00 | ¥1.350,00 | ¥1.343,00 | 2,50K |
| 2026-09-04 | ¥1.345,00 | -1,03 % | ¥1.343,00 | ¥1.348,00 | ¥1.343,00 | 600 |
| 2026-09-03 | ¥1.359,00 | +0,82 % | ¥1.336,00 | ¥1.359,00 | ¥1.336,00 | 1,30K |
| 2026-09-02 | ¥1.348,00 | +0,15 % | ¥1.340,00 | ¥1.348,00 | ¥1.340,00 | 500 |
| 2026-09-01 | ¥1.346,00 | +2,05 % | ¥1.329,00 | ¥1.346,00 | ¥1.329,00 | 1,10K |
| 2026-08-31 | ¥1.319,00 | -0,08 % | ¥1.319,00 | ¥1.319,00 | ¥1.318,00 | 1,00K |
| 2026-08-28 | ¥1.320,00 | +0,30 % | ¥1.308,00 | ¥1.320,00 | ¥1.308,00 | 400 |
| 2026-08-27 | ¥1.316,00 | +0,08 % | ¥1.315,00 | ¥1.318,00 | ¥1.315,00 | 500 |
| 2026-08-26 | ¥1.315,00 | -0,08 % | ¥1.315,00 | ¥1.320,00 | ¥1.315,00 | 1,40K |
| 2026-08-25 | ¥1.316,00 | -0,15 % | ¥1.316,00 | ¥1.320,00 | ¥1.315,00 | 3,20K |
| 2026-08-24 | ¥1.318,00 | +0,76 % | ¥1.318,00 | ¥1.318,00 | ¥1.315,00 | 1,30K |
| 2026-08-21 | ¥1.308,00 | +0,46 % | ¥1.305,00 | ¥1.308,00 | ¥1.305,00 | 200 |
| 2026-08-20 | ¥1.302,00 | +1,56 % | ¥1.302,00 | ¥1.302,00 | ¥1.302,00 | 100 |
| 2026-08-19 | ¥1.282,00 | -1,76 % | ¥1.286,00 | ¥1.286,00 | ¥1.282,00 | 200 |
| 2026-08-18 | ¥1.305,00 | +0,38 % | ¥1.274,00 | ¥1.309,00 | ¥1.274,00 | 2,60K |
| 2026-08-17 | ¥1.300,00 | 0,00 % | ¥1.270,00 | ¥1.300,00 | ¥1.270,00 | 2,00K |
| 2026-08-14 | ¥1.300,00 | +2,77 % | ¥1.265,00 | ¥1.300,00 | ¥1.262,00 | 4,60K |
| 2026-08-13 | ¥1.265,00 | -1,25 % | ¥1.271,00 | ¥1.275,00 | ¥1.265,00 | 400 |
| 2026-08-12 | ¥1.281,00 | +2,64 % | ¥1.278,00 | ¥1.290,00 | ¥1.278,00 | 1,20K |
| 2026-08-10 | ¥1.248,00 | -0,56 % | ¥1.285,00 | ¥1.297,00 | ¥1.248,00 | 2,70K |
| 2026-08-07 | ¥1.255,00 | -2,56 % | ¥1.255,00 | ¥1.255,00 | ¥1.255,00 | 100 |
| 2026-08-06 | ¥1.288,00 | +0,08 % | ¥1.285,00 | ¥1.288,00 | ¥1.285,00 | 700 |
| 2026-08-05 | ¥1.287,00 | +2,06 % | ¥1.287,00 | ¥1.287,00 | ¥1.287,00 | 300 |
| 2026-08-04 | ¥1.261,00 | -2,55 % | ¥1.265,00 | ¥1.265,00 | ¥1.261,00 | 200 |
| 2026-08-03 | ¥1.294,00 | +2,13 % | ¥1.294,00 | ¥1.294,00 | ¥1.294,00 | 4,50K |
| 2026-07-31 | ¥1.267,00 | +0,56 % | ¥1.289,00 | ¥1.289,00 | ¥1.267,00 | 600 |
| 2026-07-30 | ¥1.260,00 | -7,35 % | ¥1.340,00 | ¥1.340,00 | ¥1.260,00 | 3,10K |
| 2026-07-29 | ¥1.360,00 | 0,00 % | ¥1.360,00 | ¥1.360,00 | ¥1.360,00 | 0 |
| 2026-07-28 | ¥1.360,00 | +2,72 % | ¥1.325,00 | ¥1.372,00 | ¥1.325,00 | 4,80K |
| 2026-07-27 | ¥1.324,00 | -0,38 % | ¥1.346,00 | ¥1.355,00 | ¥1.319,00 | 1,40K |
| 2026-07-24 | ¥1.329,00 | -2,06 % | ¥1.357,00 | ¥1.369,00 | ¥1.328,00 | 3,00K |
| 2026-07-23 | ¥1.357,00 | +2,80 % | ¥1.335,00 | ¥1.357,00 | ¥1.332,00 | 900 |
| 2026-07-22 | ¥1.320,00 | -2,00 % | ¥1.347,00 | ¥1.357,00 | ¥1.320,00 | 2,40K |
| 2026-07-21 | ¥1.347,00 | +0,15 % | ¥1.337,00 | ¥1.369,00 | ¥1.337,00 | 7,30K |
| 2026-07-17 | ¥1.345,00 | +2,05 % | ¥1.342,00 | ¥1.345,00 | ¥1.339,00 | 2,60K |
| 2026-07-16 | ¥1.318,00 | -1,57 % | ¥1.335,00 | ¥1.335,00 | ¥1.305,00 | 1,50K |
| 2026-07-15 | ¥1.339,00 | +3,96 % | ¥1.319,00 | ¥1.339,00 | ¥1.289,00 | 2,70K |
| 2026-07-14 | ¥1.288,00 | +1,82 % | ¥1.262,00 | ¥1.288,00 | ¥1.262,00 | 500 |
| 2026-07-13 | ¥1.265,00 | -1,71 % | ¥1.283,00 | ¥1.283,00 | ¥1.264,00 | 1,80K |
| 2026-07-10 | ¥1.287,00 | -4,10 % | ¥1.320,00 | ¥1.320,00 | ¥1.264,00 | 5,40K |
| 2026-07-09 | ¥1.342,00 | +8,75 % | ¥1.444,00 | ¥1.453,00 | ¥1.320,00 | 26,50K |
| 2026-07-08 | ¥1.234,00 | -0,32 % | ¥1.239,00 | ¥1.249,00 | ¥1.234,00 | 7,40K |
| 2026-07-07 | ¥1.238,00 | +2,31 % | ¥1.215,00 | ¥1.239,00 | ¥1.215,00 | 1,60K |
| 2026-07-06 | ¥1.210,00 | -0,90 % | ¥1.229,00 | ¥1.229,00 | ¥1.210,00 | 2,70K |
| 2026-07-03 | ¥1.221,00 | +0,91 % | ¥1.210,00 | ¥1.221,00 | ¥1.210,00 | 5,80K |
| 2026-07-02 | ¥1.210,00 | -0,33 % | ¥1.209,00 | ¥1.210,00 | ¥1.209,00 | 1,70K |
| 2026-07-01 | ¥1.214,00 | +0,17 % | ¥1.214,00 | ¥1.214,00 | ¥1.214,00 | 100 |
| 2026-06-30 | ¥1.212,00 | +0,17 % | ¥1.212,00 | ¥1.212,00 | ¥1.212,00 | 100 |
| 2026-06-29 | ¥1.210,00 | -0,41 % | ¥1.210,00 | ¥1.210,00 | ¥1.210,00 | 6,40K |
| 2026-06-26 | ¥1.215,00 | +0,83 % | ¥1.205,00 | ¥1.215,00 | ¥1.204,00 | 3,40K |
| 2026-06-25 | ¥1.205,00 | 0,00 % | ¥1.205,00 | ¥1.205,00 | ¥1.205,00 | 3,20K |
| 2026-06-24 | ¥1.205,00 | +1,35 % | ¥1.199,00 | ¥1.205,00 | ¥1.195,00 | 700 |
| 2026-06-23 | ¥1.189,00 | +0,68 % | ¥1.188,00 | ¥1.190,00 | ¥1.187,00 | 600 |
| 2026-06-22 | ¥1.181,00 | 0,00 % | ¥1.181,00 | ¥1.181,00 | ¥1.176,00 | 800 |
| 2026-06-19 | ¥1.181,00 | -3,12 % | ¥1.209,00 | ¥1.218,00 | ¥1.181,00 | 1,10K |
| 2026-06-18 | ¥1.219,00 | +1,33 % | ¥1.216,00 | ¥1.219,00 | ¥1.210,00 | 900 |
| 2026-06-17 | ¥1.203,00 | +1,52 % | ¥1.192,00 | ¥1.203,00 | ¥1.192,00 | 300 |
| 2026-06-16 | ¥1.185,00 | -2,23 % | ¥1.212,00 | ¥1.212,00 | ¥1.185,00 | 500 |
| 2026-06-15 | ¥1.212,00 | +3,15 % | ¥1.195,00 | ¥1.212,00 | ¥1.182,00 | 1,50K |
| 2026-06-12 | ¥1.175,00 | +0,43 % | ¥1.175,00 | ¥1.175,00 | ¥1.175,00 | 100 |
| 2026-06-11 | ¥1.170,00 | -0,34 % | ¥1.185,00 | ¥1.185,00 | ¥1.170,00 | 600 |
| 2026-06-10 | ¥1.174,00 | -1,18 % | ¥1.189,00 | ¥1.199,00 | ¥1.174,00 | 800 |
| 2026-06-09 | ¥1.188,00 | +0,85 % | ¥1.191,00 | ¥1.191,00 | ¥1.180,00 | 500 |
| 2026-06-08 | ¥1.178,00 | +0,26 % | ¥1.168,00 | ¥1.178,00 | ¥1.168,00 | 200 |
| 2026-06-05 | ¥1.175,00 | +1,64 % | ¥1.157,00 | ¥1.175,00 | ¥1.157,00 | 200 |
| 2026-06-04 | ¥1.156,00 | -1,28 % | ¥1.156,00 | ¥1.156,00 | ¥1.156,00 | 100 |
| 2026-06-03 | ¥1.171,00 | -0,09 % | ¥1.165,00 | ¥1.171,00 | ¥1.165,00 | 300 |
| 2026-06-02 | ¥1.172,00 | 0,00 % | ¥1.172,00 | ¥1.172,00 | ¥1.172,00 | 0 |
| 2026-06-01 | ¥1.172,00 | -2,74 % | ¥1.205,00 | ¥1.205,00 | ¥1.172,00 | 500 |
| 2026-05-29 | ¥1.205,00 | +1,86 % | ¥1.181,00 | ¥1.210,00 | ¥1.169,00 | 900 |
| 2026-05-28 | ¥1.183,00 | +2,07 % | ¥1.159,00 | ¥1.183,00 | ¥1.159,00 | 400 |
| 2026-05-27 | ¥1.159,00 | +0,26 % | ¥1.159,00 | ¥1.159,00 | ¥1.159,00 | 200 |
| 2026-05-26 | ¥1.156,00 | -1,45 % | ¥1.173,00 | ¥1.173,00 | ¥1.152,00 | 800 |
| 2026-05-25 | ¥1.173,00 | +1,73 % | ¥1.168,00 | ¥1.176,00 | ¥1.168,00 | 5,20K |
| 2026-05-22 | ¥1.153,00 | +2,49 % | ¥1.135,00 | ¥1.153,00 | ¥1.135,00 | 5,20K |