Advanced Media, Inc. 3773
TSE · Japan · Technologiedienstleistungen
¥1.074,00+20,00 (+1,90 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥1.054,00 | +2,03 % | ¥1.047,00 | ¥1.054,00 | ¥1.040,00 | 22,50K |
| 2026-09-29 | ¥1.033,00 | +0,39 % | ¥1.044,00 | ¥1.057,00 | ¥1.032,00 | 33,30K |
| 2026-09-28 | ¥1.029,00 | -0,39 % | ¥1.031,00 | ¥1.034,00 | ¥1.025,00 | 15,50K |
| 2026-09-25 | ¥1.033,00 | -0,29 % | ¥1.042,00 | ¥1.042,00 | ¥1.026,00 | 25,50K |
| 2026-09-24 | ¥1.036,00 | -4,25 % | ¥1.080,00 | ¥1.080,00 | ¥1.034,00 | 30,70K |
| 2026-09-18 | ¥1.082,00 | +1,50 % | ¥1.068,00 | ¥1.083,00 | ¥1.066,00 | 24,40K |
| 2026-09-17 | ¥1.066,00 | +0,57 % | ¥1.069,00 | ¥1.074,00 | ¥1.062,00 | 21,00K |
| 2026-09-16 | ¥1.060,00 | -0,84 % | ¥1.066,00 | ¥1.066,00 | ¥1.050,00 | 32,70K |
| 2026-09-15 | ¥1.069,00 | -0,28 % | ¥1.070,00 | ¥1.087,00 | ¥1.069,00 | 32,20K |
| 2026-09-14 | ¥1.072,00 | +1,32 % | ¥1.048,00 | ¥1.074,00 | ¥1.047,00 | 41,20K |
| 2026-09-11 | ¥1.058,00 | -0,94 % | ¥1.043,00 | ¥1.062,00 | ¥1.041,00 | 19,90K |
| 2026-09-10 | ¥1.068,00 | +3,89 % | ¥1.028,00 | ¥1.068,00 | ¥1.028,00 | 43,20K |
| 2026-09-09 | ¥1.028,00 | +0,39 % | ¥1.021,00 | ¥1.029,00 | ¥1.014,00 | 34,90K |
| 2026-09-08 | ¥1.024,00 | -1,82 % | ¥1.046,00 | ¥1.046,00 | ¥1.024,00 | 32,80K |
| 2026-09-07 | ¥1.043,00 | -2,43 % | ¥1.075,00 | ¥1.075,00 | ¥1.038,00 | 33,90K |
| 2026-09-04 | ¥1.069,00 | +2,00 % | ¥1.048,00 | ¥1.073,00 | ¥1.042,00 | 35,60K |
| 2026-09-03 | ¥1.048,00 | -0,10 % | ¥1.050,00 | ¥1.050,00 | ¥1.035,00 | 12,00K |
| 2026-09-02 | ¥1.049,00 | -2,69 % | ¥1.060,00 | ¥1.060,00 | ¥1.039,00 | 34,50K |
| 2026-09-01 | ¥1.078,00 | +0,47 % | ¥1.080,00 | ¥1.091,00 | ¥1.069,00 | 45,60K |
| 2026-08-31 | ¥1.073,00 | +1,90 % | ¥1.053,00 | ¥1.074,00 | ¥1.044,00 | 51,00K |
| 2026-08-28 | ¥1.053,00 | +1,74 % | ¥1.035,00 | ¥1.059,00 | ¥1.032,00 | 53,70K |
| 2026-08-27 | ¥1.035,00 | -1,24 % | ¥1.037,00 | ¥1.047,00 | ¥1.030,00 | 40,00K |
| 2026-08-26 | ¥1.048,00 | +1,95 % | ¥1.044,00 | ¥1.066,00 | ¥1.044,00 | 52,70K |
| 2026-08-25 | ¥1.028,00 | -0,58 % | ¥1.040,00 | ¥1.040,00 | ¥1.023,00 | 22,00K |
| 2026-08-24 | ¥1.034,00 | +0,49 % | ¥1.046,00 | ¥1.052,00 | ¥1.031,00 | 35,90K |
| 2026-08-21 | ¥1.029,00 | -1,63 % | ¥1.045,00 | ¥1.045,00 | ¥1.017,00 | 41,60K |
| 2026-08-20 | ¥1.046,00 | +1,85 % | ¥1.027,00 | ¥1.054,00 | ¥1.027,00 | 42,90K |
| 2026-08-19 | ¥1.027,00 | -3,20 % | ¥1.050,00 | ¥1.055,00 | ¥1.027,00 | 43,90K |
| 2026-08-18 | ¥1.061,00 | -3,37 % | ¥1.092,00 | ¥1.092,00 | ¥1.053,00 | 39,30K |
| 2026-08-17 | ¥1.098,00 | +1,86 % | ¥1.078,00 | ¥1.114,00 | ¥1.078,00 | 74,80K |
| 2026-08-14 | ¥1.078,00 | -1,82 % | ¥1.093,00 | ¥1.139,00 | ¥1.070,00 | 107,50K |
| 2026-08-13 | ¥1.098,00 | +1,20 % | ¥1.085,00 | ¥1.101,00 | ¥1.077,00 | 49,60K |
| 2026-08-12 | ¥1.085,00 | +3,24 % | ¥1.052,00 | ¥1.086,00 | ¥1.052,00 | 51,30K |
| 2026-08-10 | ¥1.051,00 | -2,69 % | ¥1.080,00 | ¥1.080,00 | ¥1.050,00 | 51,80K |
| 2026-08-07 | ¥1.080,00 | +0,65 % | ¥1.072,00 | ¥1.080,00 | ¥1.060,00 | 33,40K |
| 2026-08-06 | ¥1.073,00 | +1,71 % | ¥1.055,00 | ¥1.073,00 | ¥1.040,00 | 44,30K |
| 2026-08-05 | ¥1.055,00 | -2,13 % | ¥1.080,00 | ¥1.087,00 | ¥1.054,00 | 25,40K |
| 2026-08-04 | ¥1.078,00 | -0,83 % | ¥1.087,00 | ¥1.094,00 | ¥1.073,00 | 20,70K |
| 2026-08-03 | ¥1.087,00 | -0,64 % | ¥1.095,00 | ¥1.101,00 | ¥1.085,00 | 26,90K |
| 2026-07-31 | ¥1.094,00 | -1,08 % | ¥1.105,00 | ¥1.105,00 | ¥1.081,00 | 24,60K |
| 2026-07-30 | ¥1.106,00 | +1,65 % | ¥1.096,00 | ¥1.118,00 | ¥1.077,00 | 54,00K |
| 2026-07-29 | ¥1.088,00 | +2,45 % | ¥1.075,00 | ¥1.088,00 | ¥1.061,00 | 42,10K |
| 2026-07-28 | ¥1.062,00 | -1,30 % | ¥1.068,00 | ¥1.077,00 | ¥1.058,00 | 22,80K |
| 2026-07-27 | ¥1.076,00 | +2,38 % | ¥1.064,00 | ¥1.085,00 | ¥1.059,00 | 22,30K |
| 2026-07-24 | ¥1.051,00 | -2,14 % | ¥1.065,00 | ¥1.094,00 | ¥1.032,00 | 28,90K |
| 2026-07-23 | ¥1.074,00 | -3,16 % | ¥1.100,00 | ¥1.100,00 | ¥1.071,00 | 19,90K |
| 2026-07-22 | ¥1.109,00 | -2,38 % | ¥1.131,00 | ¥1.131,00 | ¥1.109,00 | 26,00K |
| 2026-07-21 | ¥1.136,00 | +0,80 % | ¥1.129,00 | ¥1.148,00 | ¥1.129,00 | 29,40K |
| 2026-07-17 | ¥1.127,00 | -1,57 % | ¥1.131,00 | ¥1.142,00 | ¥1.108,00 | 28,60K |
| 2026-07-16 | ¥1.145,00 | +0,35 % | ¥1.141,00 | ¥1.149,00 | ¥1.135,00 | 18,20K |
| 2026-07-15 | ¥1.141,00 | +1,24 % | ¥1.129,00 | ¥1.141,00 | ¥1.125,00 | 18,60K |
| 2026-07-14 | ¥1.127,00 | 0,00 % | ¥1.125,00 | ¥1.135,00 | ¥1.121,00 | 24,80K |
| 2026-07-13 | ¥1.127,00 | -2,17 % | ¥1.155,00 | ¥1.159,00 | ¥1.127,00 | 24,40K |
| 2026-07-10 | ¥1.152,00 | +2,67 % | ¥1.122,00 | ¥1.154,00 | ¥1.122,00 | 23,60K |
| 2026-07-09 | ¥1.122,00 | -1,15 % | ¥1.129,00 | ¥1.136,00 | ¥1.122,00 | 15,60K |
| 2026-07-08 | ¥1.135,00 | -4,54 % | ¥1.171,00 | ¥1.171,00 | ¥1.131,00 | 47,20K |
| 2026-07-07 | ¥1.189,00 | +2,50 % | ¥1.155,00 | ¥1.192,00 | ¥1.155,00 | 68,20K |
| 2026-07-06 | ¥1.160,00 | +3,66 % | ¥1.118,00 | ¥1.160,00 | ¥1.118,00 | 41,00K |
| 2026-07-03 | ¥1.119,00 | +0,27 % | ¥1.110,00 | ¥1.124,00 | ¥1.100,00 | 27,80K |
| 2026-07-02 | ¥1.116,00 | +4,79 % | ¥1.078,00 | ¥1.126,00 | ¥1.068,00 | 89,30K |
| 2026-07-01 | ¥1.065,00 | +3,50 % | ¥1.034,00 | ¥1.065,00 | ¥1.027,00 | 31,20K |
| 2026-06-30 | ¥1.029,00 | +1,38 % | ¥1.020,00 | ¥1.037,00 | ¥1.016,00 | 23,60K |
| 2026-06-29 | ¥1.015,00 | +0,50 % | ¥1.006,00 | ¥1.019,00 | ¥1.006,00 | 9,50K |
| 2026-06-26 | ¥1.010,00 | +1,61 % | ¥1.005,00 | ¥1.011,00 | ¥982,00 | 25,90K |
| 2026-06-25 | ¥994,00 | -1,78 % | ¥1.030,00 | ¥1.030,00 | ¥986,00 | 42,20K |
| 2026-06-24 | ¥1.012,00 | -1,08 % | ¥1.016,00 | ¥1.023,00 | ¥1.002,00 | 22,80K |
| 2026-06-23 | ¥1.023,00 | -0,29 % | ¥1.023,00 | ¥1.033,00 | ¥1.017,00 | 30,00K |
| 2026-06-22 | ¥1.026,00 | -0,29 % | ¥1.029,00 | ¥1.040,00 | ¥1.020,00 | 50,50K |
| 2026-06-19 | ¥1.029,00 | -0,39 % | ¥1.029,00 | ¥1.031,00 | ¥1.022,00 | 22,30K |
| 2026-06-18 | ¥1.033,00 | -0,29 % | ¥1.031,00 | ¥1.040,00 | ¥1.021,00 | 40,40K |
| 2026-06-17 | ¥1.036,00 | +2,07 % | ¥1.016,00 | ¥1.053,00 | ¥1.008,00 | 41,10K |
| 2026-06-16 | ¥1.015,00 | -0,29 % | ¥1.018,00 | ¥1.022,00 | ¥1.011,00 | 19,50K |
| 2026-06-15 | ¥1.018,00 | -0,88 % | ¥1.015,00 | ¥1.032,00 | ¥1.015,00 | 30,10K |
| 2026-06-12 | ¥1.027,00 | +0,20 % | ¥1.025,00 | ¥1.034,00 | ¥1.020,00 | 18,50K |
| 2026-06-11 | ¥1.025,00 | -3,03 % | ¥1.060,00 | ¥1.060,00 | ¥1.024,00 | 25,40K |
| 2026-06-10 | ¥1.057,00 | -1,86 % | ¥1.071,00 | ¥1.075,00 | ¥1.050,00 | 39,00K |
| 2026-06-09 | ¥1.077,00 | +2,96 % | ¥1.070,00 | ¥1.085,00 | ¥1.064,00 | 38,70K |
| 2026-06-08 | ¥1.046,00 | -3,51 % | ¥1.099,00 | ¥1.100,00 | ¥1.043,00 | 65,70K |
| 2026-06-05 | ¥1.084,00 | +0,74 % | ¥1.081,00 | ¥1.106,00 | ¥1.081,00 | 54,60K |
| 2026-06-04 | ¥1.076,00 | +0,47 % | ¥1.072,00 | ¥1.085,00 | ¥1.071,00 | 50,40K |
| 2026-06-03 | ¥1.071,00 | -1,02 % | ¥1.079,00 | ¥1.088,00 | ¥1.067,00 | 69,00K |
| 2026-06-02 | ¥1.082,00 | +0,28 % | ¥1.078,00 | ¥1.089,00 | ¥1.071,00 | 46,30K |
| 2026-06-01 | ¥1.079,00 | +0,65 % | ¥1.083,00 | ¥1.094,00 | ¥1.074,00 | 57,30K |
| 2026-05-29 | ¥1.072,00 | 0,00 % | ¥1.072,00 | ¥1.085,00 | ¥1.068,00 | 39,50K |
| 2026-05-28 | ¥1.072,00 | +0,56 % | ¥1.066,00 | ¥1.076,00 | ¥1.058,00 | 45,70K |
| 2026-05-27 | ¥1.066,00 | +4,20 % | ¥1.011,00 | ¥1.074,00 | ¥1.010,00 | 100,60K |
| 2026-05-26 | ¥1.023,00 | +3,44 % | ¥1.000,00 | ¥1.030,00 | ¥1.000,00 | 55,80K |
| 2026-05-25 | ¥989,00 | +0,51 % | ¥988,00 | ¥990,00 | ¥979,00 | 28,00K |
| 2026-05-22 | ¥984,00 | +0,61 % | ¥981,00 | ¥992,00 | ¥975,00 | 26,50K |
| 2026-05-21 | ¥978,00 | +0,62 % | ¥975,00 | ¥995,00 | ¥975,00 | 15,10K |