Aplix Corp 3727
TSE · Japan · Technologiedienstleistungen
¥161,00-5,00 (-3,01 %)
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 | ¥161,00 | -3,01 % | ¥166,00 | ¥166,00 | ¥159,00 | 52,80K |
| 2026-10-01 | ¥166,00 | +0,61 % | ¥165,00 | ¥167,00 | ¥163,00 | 14,80K |
| 2026-09-30 | ¥165,00 | +1,85 % | ¥162,00 | ¥165,00 | ¥161,00 | 29,60K |
| 2026-09-29 | ¥162,00 | -1,22 % | ¥161,00 | ¥162,00 | ¥159,00 | 16,50K |
| 2026-09-28 | ¥164,00 | +1,23 % | ¥163,00 | ¥166,00 | ¥160,00 | 72,90K |
| 2026-09-25 | ¥162,00 | -2,41 % | ¥165,00 | ¥165,00 | ¥160,00 | 41,30K |
| 2026-09-24 | ¥166,00 | -1,78 % | ¥168,00 | ¥169,00 | ¥165,00 | 49,40K |
| 2026-09-18 | ¥169,00 | 0,00 % | ¥169,00 | ¥169,00 | ¥167,00 | 48,20K |
| 2026-09-17 | ¥169,00 | +1,20 % | ¥169,00 | ¥172,00 | ¥168,00 | 36,10K |
| 2026-09-16 | ¥167,00 | -1,18 % | ¥170,00 | ¥170,00 | ¥166,00 | 20,10K |
| 2026-09-15 | ¥169,00 | +2,42 % | ¥165,00 | ¥169,00 | ¥164,00 | 42,70K |
| 2026-09-14 | ¥165,00 | +1,23 % | ¥163,00 | ¥167,00 | ¥162,00 | 52,30K |
| 2026-09-11 | ¥163,00 | -1,21 % | ¥166,00 | ¥166,00 | ¥163,00 | 50,50K |
| 2026-09-10 | ¥165,00 | -3,51 % | ¥170,00 | ¥170,00 | ¥162,00 | 125,30K |
| 2026-09-09 | ¥171,00 | +0,59 % | ¥172,00 | ¥175,00 | ¥169,00 | 171,30K |
| 2026-09-08 | ¥170,00 | -1,73 % | ¥173,00 | ¥173,00 | ¥167,00 | 101,80K |
| 2026-09-07 | ¥173,00 | +3,59 % | ¥168,00 | ¥173,00 | ¥164,00 | 102,90K |
| 2026-09-04 | ¥167,00 | +2,45 % | ¥163,00 | ¥171,00 | ¥163,00 | 116,80K |
| 2026-09-03 | ¥163,00 | -0,61 % | ¥165,00 | ¥166,00 | ¥161,00 | 57,70K |
| 2026-09-02 | ¥164,00 | +2,50 % | ¥160,00 | ¥164,00 | ¥159,00 | 84,10K |
| 2026-09-01 | ¥160,00 | -1,23 % | ¥162,00 | ¥162,00 | ¥160,00 | 41,00K |
| 2026-08-31 | ¥162,00 | +1,89 % | ¥158,00 | ¥164,00 | ¥156,00 | 101,60K |
| 2026-08-28 | ¥159,00 | +2,58 % | ¥155,00 | ¥164,00 | ¥155,00 | 151,70K |
| 2026-08-27 | ¥155,00 | +0,65 % | ¥154,00 | ¥156,00 | ¥153,00 | 55,80K |
| 2026-08-26 | ¥154,00 | +0,65 % | ¥154,00 | ¥156,00 | ¥153,00 | 42,10K |
| 2026-08-25 | ¥153,00 | -1,29 % | ¥153,00 | ¥155,00 | ¥152,00 | 26,50K |
| 2026-08-24 | ¥155,00 | 0,00 % | ¥153,00 | ¥156,00 | ¥152,00 | 97,20K |
| 2026-08-21 | ¥155,00 | -0,64 % | ¥155,00 | ¥157,00 | ¥151,00 | 83,90K |
| 2026-08-20 | ¥156,00 | +4,70 % | ¥149,00 | ¥156,00 | ¥149,00 | 64,90K |
| 2026-08-19 | ¥149,00 | -1,32 % | ¥149,00 | ¥150,00 | ¥146,00 | 63,90K |
| 2026-08-18 | ¥151,00 | 0,00 % | ¥148,00 | ¥154,00 | ¥148,00 | 76,90K |
| 2026-08-17 | ¥151,00 | +4,14 % | ¥145,00 | ¥151,00 | ¥145,00 | 65,60K |
| 2026-08-14 | ¥145,00 | -0,68 % | ¥142,00 | ¥147,00 | ¥141,00 | 68,50K |
| 2026-08-13 | ¥146,00 | -2,01 % | ¥144,00 | ¥148,00 | ¥141,00 | 163,30K |
| 2026-08-12 | ¥149,00 | +1,36 % | ¥147,00 | ¥149,00 | ¥144,00 | 75,70K |
| 2026-08-10 | ¥147,00 | +0,68 % | ¥145,00 | ¥150,00 | ¥142,00 | 192,30K |
| 2026-08-07 | ¥146,00 | 0,00 % | ¥147,00 | ¥147,00 | ¥145,00 | 53,20K |
| 2026-08-06 | ¥146,00 | -1,35 % | ¥148,00 | ¥149,00 | ¥145,00 | 54,20K |
| 2026-08-05 | ¥148,00 | +2,78 % | ¥143,00 | ¥148,00 | ¥143,00 | 54,70K |
| 2026-08-04 | ¥144,00 | -0,69 % | ¥143,00 | ¥145,00 | ¥142,00 | 35,30K |
| 2026-08-03 | ¥145,00 | +1,40 % | ¥143,00 | ¥145,00 | ¥141,00 | 94,10K |
| 2026-07-31 | ¥143,00 | +3,62 % | ¥138,00 | ¥144,00 | ¥138,00 | 66,30K |
| 2026-07-30 | ¥138,00 | +1,47 % | ¥136,00 | ¥139,00 | ¥136,00 | 26,20K |
| 2026-07-29 | ¥136,00 | -0,73 % | ¥137,00 | ¥139,00 | ¥135,00 | 91,40K |
| 2026-07-28 | ¥137,00 | -2,84 % | ¥142,00 | ¥144,00 | ¥137,00 | 65,50K |
| 2026-07-27 | ¥141,00 | +2,17 % | ¥140,00 | ¥142,00 | ¥138,00 | 62,30K |
| 2026-07-24 | ¥138,00 | -0,72 % | ¥139,00 | ¥143,00 | ¥136,00 | 66,30K |
| 2026-07-23 | ¥139,00 | -0,71 % | ¥140,00 | ¥142,00 | ¥139,00 | 24,70K |
| 2026-07-22 | ¥140,00 | +0,72 % | ¥139,00 | ¥143,00 | ¥138,00 | 49,80K |
| 2026-07-21 | ¥139,00 | +3,73 % | ¥133,00 | ¥139,00 | ¥133,00 | 37,20K |
| 2026-07-17 | ¥134,00 | -4,29 % | ¥138,00 | ¥140,00 | ¥133,00 | 79,70K |
| 2026-07-16 | ¥140,00 | 0,00 % | ¥140,00 | ¥144,00 | ¥139,00 | 43,60K |
| 2026-07-15 | ¥140,00 | -2,10 % | ¥142,00 | ¥143,00 | ¥139,00 | 33,60K |
| 2026-07-14 | ¥143,00 | -0,69 % | ¥141,00 | ¥146,00 | ¥141,00 | 32,50K |
| 2026-07-13 | ¥144,00 | -1,37 % | ¥149,00 | ¥149,00 | ¥142,00 | 88,00K |
| 2026-07-10 | ¥146,00 | +3,55 % | ¥140,00 | ¥148,00 | ¥140,00 | 129,00K |
| 2026-07-09 | ¥141,00 | +1,44 % | ¥138,00 | ¥141,00 | ¥138,00 | 8,60K |
| 2026-07-08 | ¥139,00 | -0,71 % | ¥138,00 | ¥140,00 | ¥138,00 | 20,30K |
| 2026-07-07 | ¥140,00 | -1,41 % | ¥142,00 | ¥143,00 | ¥139,00 | 32,40K |
| 2026-07-06 | ¥142,00 | +2,16 % | ¥141,00 | ¥143,00 | ¥139,00 | 85,60K |
| 2026-07-03 | ¥139,00 | 0,00 % | ¥138,00 | ¥139,00 | ¥136,00 | 28,40K |
| 2026-07-02 | ¥139,00 | +5,30 % | ¥131,00 | ¥139,00 | ¥131,00 | 48,80K |
| 2026-07-01 | ¥132,00 | -0,75 % | ¥137,00 | ¥138,00 | ¥130,00 | 79,70K |
| 2026-06-30 | ¥133,00 | +2,31 % | ¥130,00 | ¥133,00 | ¥129,00 | 33,40K |
| 2026-06-29 | ¥130,00 | 0,00 % | ¥130,00 | ¥133,00 | ¥129,00 | 38,10K |
| 2026-06-26 | ¥130,00 | +0,78 % | ¥129,00 | ¥130,00 | ¥126,00 | 42,30K |
| 2026-06-25 | ¥129,00 | 0,00 % | ¥130,00 | ¥131,00 | ¥128,00 | 49,20K |
| 2026-06-24 | ¥129,00 | -1,53 % | ¥131,00 | ¥132,00 | ¥128,00 | 28,90K |
| 2026-06-23 | ¥131,00 | -1,50 % | ¥133,00 | ¥134,00 | ¥129,00 | 37,30K |
| 2026-06-22 | ¥133,00 | +3,91 % | ¥129,00 | ¥139,00 | ¥129,00 | 121,60K |
| 2026-06-19 | ¥128,00 | -3,76 % | ¥132,00 | ¥132,00 | ¥127,00 | 272,70K |
| 2026-06-18 | ¥133,00 | +1,53 % | ¥132,00 | ¥133,00 | ¥130,00 | 70,90K |
| 2026-06-17 | ¥131,00 | +3,15 % | ¥126,00 | ¥134,00 | ¥126,00 | 92,90K |
| 2026-06-16 | ¥127,00 | +0,79 % | ¥126,00 | ¥127,00 | ¥122,00 | 58,80K |
| 2026-06-15 | ¥126,00 | +4,13 % | ¥123,00 | ¥129,00 | ¥123,00 | 61,20K |
| 2026-06-12 | ¥121,00 | -3,97 % | ¥123,00 | ¥130,00 | ¥121,00 | 141,80K |
| 2026-06-11 | ¥126,00 | -1,56 % | ¥128,00 | ¥130,00 | ¥125,00 | 78,00K |
| 2026-06-10 | ¥128,00 | -1,54 % | ¥128,00 | ¥130,00 | ¥126,00 | 106,70K |
| 2026-06-09 | ¥130,00 | -2,26 % | ¥131,00 | ¥133,00 | ¥128,00 | 102,40K |
| 2026-06-08 | ¥133,00 | -5,67 % | ¥138,00 | ¥140,00 | ¥131,00 | 339,40K |
| 2026-06-05 | ¥141,00 | +2,92 % | ¥136,00 | ¥142,00 | ¥136,00 | 224,10K |
| 2026-06-04 | ¥137,00 | -0,72 % | ¥135,00 | ¥144,00 | ¥135,00 | 151,40K |
| 2026-06-03 | ¥138,00 | -1,43 % | ¥137,00 | ¥141,00 | ¥135,00 | 129,90K |
| 2026-06-02 | ¥140,00 | -0,71 % | ¥138,00 | ¥140,00 | ¥137,00 | 25,40K |
| 2026-06-01 | ¥141,00 | -1,40 % | ¥143,00 | ¥144,00 | ¥137,00 | 114,70K |
| 2026-05-29 | ¥143,00 | 0,00 % | ¥143,00 | ¥146,00 | ¥143,00 | 34,40K |
| 2026-05-28 | ¥143,00 | 0,00 % | ¥143,00 | ¥145,00 | ¥142,00 | 28,70K |
| 2026-05-27 | ¥143,00 | -4,03 % | ¥147,00 | ¥147,00 | ¥143,00 | 63,40K |
| 2026-05-26 | ¥149,00 | +0,68 % | ¥149,00 | ¥150,00 | ¥147,00 | 47,90K |
| 2026-05-25 | ¥148,00 | -1,33 % | ¥148,00 | ¥149,00 | ¥144,00 | 73,00K |