ASULINA Co., Ltd. 3647
TSE · Japan · Industriedienstleistungen
¥115,000,00 (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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥115,00 | 0,00 % | ¥115,00 | ¥117,00 | ¥114,00 | 31,00K |
| 2026-10-01 | ¥115,00 | -0,86 % | ¥113,00 | ¥116,00 | ¥113,00 | 49,10K |
| 2026-09-30 | ¥116,00 | +0,87 % | ¥116,00 | ¥118,00 | ¥114,00 | 75,10K |
| 2026-09-29 | ¥115,00 | -1,71 % | ¥115,00 | ¥118,00 | ¥115,00 | 37,80K |
| 2026-09-28 | ¥117,00 | +0,86 % | ¥116,00 | ¥117,00 | ¥115,00 | 50,80K |
| 2026-09-25 | ¥116,00 | 0,00 % | ¥117,00 | ¥118,00 | ¥116,00 | 41,00K |
| 2026-09-24 | ¥116,00 | -0,85 % | ¥117,00 | ¥118,00 | ¥116,00 | 31,40K |
| 2026-09-18 | ¥117,00 | -0,85 % | ¥118,00 | ¥119,00 | ¥117,00 | 46,90K |
| 2026-09-17 | ¥118,00 | -2,48 % | ¥120,00 | ¥121,00 | ¥117,00 | 133,30K |
| 2026-09-16 | ¥121,00 | +1,68 % | ¥119,00 | ¥123,00 | ¥117,00 | 187,60K |
| 2026-09-15 | ¥119,00 | +0,85 % | ¥117,00 | ¥121,00 | ¥116,00 | 90,60K |
| 2026-09-14 | ¥118,00 | +0,85 % | ¥117,00 | ¥120,00 | ¥116,00 | 54,80K |
| 2026-09-11 | ¥117,00 | 0,00 % | ¥116,00 | ¥118,00 | ¥116,00 | 53,20K |
| 2026-09-10 | ¥117,00 | -0,85 % | ¥119,00 | ¥119,00 | ¥116,00 | 92,60K |
| 2026-09-09 | ¥118,00 | +0,85 % | ¥118,00 | ¥119,00 | ¥116,00 | 64,40K |
| 2026-09-08 | ¥117,00 | +0,86 % | ¥118,00 | ¥121,00 | ¥117,00 | 94,30K |
| 2026-09-07 | ¥116,00 | -2,52 % | ¥118,00 | ¥120,00 | ¥116,00 | 125,50K |
| 2026-09-04 | ¥119,00 | -0,83 % | ¥119,00 | ¥122,00 | ¥118,00 | 117,70K |
| 2026-09-03 | ¥120,00 | 0,00 % | ¥120,00 | ¥123,00 | ¥120,00 | 56,00K |
| 2026-09-02 | ¥120,00 | -2,44 % | ¥123,00 | ¥123,00 | ¥120,00 | 150,10K |
| 2026-09-01 | ¥123,00 | -0,81 % | ¥123,00 | ¥126,00 | ¥121,00 | 168,30K |
| 2026-08-31 | ¥124,00 | -6,77 % | ¥131,00 | ¥134,00 | ¥121,00 | 439,20K |
| 2026-08-28 | ¥133,00 | -1,48 % | ¥136,00 | ¥146,00 | ¥131,00 | 917,30K |
| 2026-08-27 | ¥135,00 | +8,00 % | ¥126,00 | ¥148,00 | ¥126,00 | 2,07M |
| 2026-08-26 | ¥125,00 | +3,31 % | ¥122,00 | ¥138,00 | ¥121,00 | 1,08M |
| 2026-08-25 | ¥121,00 | -1,63 % | ¥125,00 | ¥128,00 | ¥119,00 | 258,70K |
| 2026-08-24 | ¥123,00 | +6,03 % | ¥115,00 | ¥129,00 | ¥115,00 | 460,40K |
| 2026-08-21 | ¥116,00 | -1,69 % | ¥116,00 | ¥120,00 | ¥115,00 | 76,90K |
| 2026-08-20 | ¥118,00 | +1,72 % | ¥116,00 | ¥119,00 | ¥116,00 | 78,00K |
| 2026-08-19 | ¥116,00 | +1,75 % | ¥114,00 | ¥117,00 | ¥113,00 | 85,00K |
| 2026-08-18 | ¥114,00 | +0,88 % | ¥113,00 | ¥117,00 | ¥113,00 | 98,70K |
| 2026-08-17 | ¥113,00 | +1,80 % | ¥111,00 | ¥115,00 | ¥111,00 | 112,40K |
| 2026-08-14 | ¥111,00 | +0,91 % | ¥110,00 | ¥113,00 | ¥110,00 | 62,40K |
| 2026-08-13 | ¥110,00 | -2,65 % | ¥111,00 | ¥113,00 | ¥108,00 | 190,40K |
| 2026-08-12 | ¥113,00 | -1,74 % | ¥114,00 | ¥116,00 | ¥113,00 | 55,10K |
| 2026-08-10 | ¥115,00 | -0,86 % | ¥116,00 | ¥117,00 | ¥114,00 | 48,30K |
| 2026-08-07 | ¥116,00 | +0,87 % | ¥115,00 | ¥117,00 | ¥113,00 | 77,60K |
| 2026-08-06 | ¥115,00 | 0,00 % | ¥115,00 | ¥117,00 | ¥114,00 | 66,10K |
| 2026-08-05 | ¥115,00 | +2,68 % | ¥113,00 | ¥117,00 | ¥112,00 | 90,20K |
| 2026-08-04 | ¥112,00 | -1,75 % | ¥113,00 | ¥115,00 | ¥112,00 | 80,30K |
| 2026-08-03 | ¥114,00 | +0,88 % | ¥113,00 | ¥116,00 | ¥111,00 | 81,60K |
| 2026-07-31 | ¥113,00 | +0,89 % | ¥112,00 | ¥115,00 | ¥110,00 | 92,70K |
| 2026-07-30 | ¥112,00 | +4,67 % | ¥109,00 | ¥112,00 | ¥109,00 | 63,80K |
| 2026-07-29 | ¥107,00 | -3,60 % | ¥111,00 | ¥113,00 | ¥107,00 | 204,20K |
| 2026-07-28 | ¥111,00 | -2,63 % | ¥114,00 | ¥114,00 | ¥111,00 | 55,70K |
| 2026-07-27 | ¥114,00 | +2,70 % | ¥113,00 | ¥115,00 | ¥112,00 | 76,30K |
| 2026-07-24 | ¥111,00 | -1,77 % | ¥112,00 | ¥113,00 | ¥111,00 | 149,40K |
| 2026-07-23 | ¥113,00 | 0,00 % | ¥112,00 | ¥114,00 | ¥112,00 | 58,10K |
| 2026-07-22 | ¥113,00 | +0,89 % | ¥113,00 | ¥115,00 | ¥112,00 | 87,30K |
| 2026-07-21 | ¥112,00 | -0,88 % | ¥113,00 | ¥115,00 | ¥112,00 | 150,10K |
| 2026-07-17 | ¥113,00 | -2,59 % | ¥115,00 | ¥116,00 | ¥110,00 | 374,90K |
| 2026-07-16 | ¥116,00 | -6,45 % | ¥121,00 | ¥122,00 | ¥116,00 | 495,40K |
| 2026-07-15 | ¥124,00 | -2,36 % | ¥121,00 | ¥127,00 | ¥116,00 | 940,90K |
| 2026-07-14 | ¥127,00 | -6,62 % | ¥139,00 | ¥139,00 | ¥123,00 | 1,20M |
| 2026-07-13 | ¥136,00 | +11,48 % | ¥121,00 | ¥152,00 | ¥118,00 | 3,03M |
| 2026-07-10 | ¥122,00 | -3,17 % | ¥121,00 | ¥132,00 | ¥119,00 | 864,40K |
| 2026-07-09 | ¥126,00 | -7,35 % | ¥132,00 | ¥149,00 | ¥126,00 | 1,18M |
| 2026-07-08 | ¥136,00 | +4,62 % | ¥128,00 | ¥157,00 | ¥125,00 | 2,70M |
| 2026-07-07 | ¥130,00 | -1,52 % | ¥130,00 | ¥134,00 | ¥127,00 | 168,30K |
| 2026-07-06 | ¥132,00 | +13,79 % | ¥120,00 | ¥135,00 | ¥119,00 | 459,90K |
| 2026-07-03 | ¥116,00 | -0,85 % | ¥115,00 | ¥118,00 | ¥114,00 | 31,10K |
| 2026-07-02 | ¥117,00 | +3,54 % | ¥114,00 | ¥117,00 | ¥113,00 | 45,00K |
| 2026-07-01 | ¥113,00 | -0,88 % | ¥115,00 | ¥115,00 | ¥113,00 | 39,30K |
| 2026-06-30 | ¥114,00 | -0,87 % | ¥115,00 | ¥115,00 | ¥112,00 | 41,90K |
| 2026-06-29 | ¥115,00 | +0,88 % | ¥114,00 | ¥116,00 | ¥114,00 | 22,50K |
| 2026-06-26 | ¥114,00 | -1,72 % | ¥115,00 | ¥116,00 | ¥114,00 | 62,00K |
| 2026-06-25 | ¥116,00 | 0,00 % | ¥116,00 | ¥118,00 | ¥115,00 | 28,50K |
| 2026-06-24 | ¥116,00 | +2,65 % | ¥113,00 | ¥117,00 | ¥113,00 | 43,80K |
| 2026-06-23 | ¥113,00 | -4,24 % | ¥116,00 | ¥117,00 | ¥113,00 | 119,10K |
| 2026-06-22 | ¥118,00 | +5,36 % | ¥113,00 | ¥118,00 | ¥113,00 | 111,90K |
| 2026-06-19 | ¥112,00 | -3,45 % | ¥116,00 | ¥116,00 | ¥111,00 | 114,10K |
| 2026-06-18 | ¥116,00 | -1,69 % | ¥118,00 | ¥118,00 | ¥115,00 | 50,80K |
| 2026-06-17 | ¥118,00 | +8,26 % | ¥110,00 | ¥123,00 | ¥110,00 | 300,00K |
| 2026-06-16 | ¥109,00 | -3,54 % | ¥114,00 | ¥114,00 | ¥107,00 | 208,00K |
| 2026-06-15 | ¥113,00 | +3,67 % | ¥110,00 | ¥114,00 | ¥110,00 | 126,40K |
| 2026-06-12 | ¥109,00 | -1,80 % | ¥111,00 | ¥112,00 | ¥109,00 | 51,10K |
| 2026-06-11 | ¥111,00 | 0,00 % | ¥110,00 | ¥112,00 | ¥109,00 | 98,70K |
| 2026-06-10 | ¥111,00 | -1,77 % | ¥111,00 | ¥113,00 | ¥109,00 | 184,90K |
| 2026-06-09 | ¥113,00 | -0,88 % | ¥114,00 | ¥116,00 | ¥111,00 | 237,70K |
| 2026-06-08 | ¥114,00 | -5,79 % | ¥117,00 | ¥117,00 | ¥112,00 | 296,00K |
| 2026-06-05 | ¥121,00 | +4,31 % | ¥114,00 | ¥125,00 | ¥114,00 | 445,10K |
| 2026-06-04 | ¥116,00 | -0,85 % | ¥122,00 | ¥144,00 | ¥115,00 | 2,53M |
| 2026-06-03 | ¥117,00 | +6,36 % | ¥109,00 | ¥126,00 | ¥109,00 | 431,40K |
| 2026-06-02 | ¥110,00 | -4,35 % | ¥113,00 | ¥114,00 | ¥109,00 | 138,10K |
| 2026-06-01 | ¥115,00 | +7,48 % | ¥108,00 | ¥119,00 | ¥108,00 | 162,20K |
| 2026-05-29 | ¥107,00 | -1,83 % | ¥111,00 | ¥111,00 | ¥107,00 | 146,00K |
| 2026-05-28 | ¥109,00 | +0,93 % | ¥107,00 | ¥111,00 | ¥107,00 | 129,60K |
| 2026-05-27 | ¥108,00 | -0,92 % | ¥110,00 | ¥111,00 | ¥106,00 | 185,00K |
| 2026-05-26 | ¥109,00 | -1,80 % | ¥110,00 | ¥114,00 | ¥109,00 | 143,80K |
| 2026-05-25 | ¥111,00 | +0,91 % | ¥109,00 | ¥112,00 | ¥109,00 | 77,40K |