AVANT GROUP CORPORATION 3836
TSE · Japan · Technologiedienstleistungen
¥1.210,00+7,00 (+0,58 %)
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 | ¥1.210,00 | +0,58 % | ¥1.191,00 | ¥1.214,00 | ¥1.187,00 | 113,10K |
| 2026-10-01 | ¥1.203,00 | +1,52 % | ¥1.185,00 | ¥1.208,00 | ¥1.185,00 | 76,40K |
| 2026-09-30 | ¥1.185,00 | -1,41 % | ¥1.197,00 | ¥1.197,00 | ¥1.171,00 | 84,20K |
| 2026-09-29 | ¥1.202,00 | -0,41 % | ¥1.203,00 | ¥1.208,00 | ¥1.196,00 | 70,20K |
| 2026-09-28 | ¥1.207,00 | -0,66 % | ¥1.214,00 | ¥1.225,00 | ¥1.198,00 | 77,60K |
| 2026-09-25 | ¥1.215,00 | 0,00 % | ¥1.222,00 | ¥1.226,00 | ¥1.207,00 | 76,60K |
| 2026-09-24 | ¥1.215,00 | -0,65 % | ¥1.211,00 | ¥1.226,00 | ¥1.204,00 | 74,10K |
| 2026-09-18 | ¥1.223,00 | 0,00 % | ¥1.222,00 | ¥1.240,00 | ¥1.220,00 | 62,20K |
| 2026-09-17 | ¥1.223,00 | +0,58 % | ¥1.213,00 | ¥1.231,00 | ¥1.212,00 | 58,60K |
| 2026-09-16 | ¥1.216,00 | -0,16 % | ¥1.209,00 | ¥1.225,00 | ¥1.205,00 | 33,30K |
| 2026-09-15 | ¥1.218,00 | +0,50 % | ¥1.219,00 | ¥1.232,00 | ¥1.212,00 | 70,80K |
| 2026-09-14 | ¥1.212,00 | +1,85 % | ¥1.194,00 | ¥1.212,00 | ¥1.192,00 | 64,90K |
| 2026-09-11 | ¥1.190,00 | -1,00 % | ¥1.186,00 | ¥1.201,00 | ¥1.183,00 | 88,50K |
| 2026-09-10 | ¥1.202,00 | +1,09 % | ¥1.184,00 | ¥1.208,00 | ¥1.184,00 | 79,90K |
| 2026-09-09 | ¥1.189,00 | -1,33 % | ¥1.197,00 | ¥1.198,00 | ¥1.181,00 | 92,00K |
| 2026-09-08 | ¥1.205,00 | +0,75 % | ¥1.182,00 | ¥1.208,00 | ¥1.180,00 | 68,20K |
| 2026-09-07 | ¥1.196,00 | -0,91 % | ¥1.200,00 | ¥1.210,00 | ¥1.184,00 | 84,80K |
| 2026-09-04 | ¥1.207,00 | +0,92 % | ¥1.205,00 | ¥1.212,00 | ¥1.196,00 | 70,80K |
| 2026-09-03 | ¥1.196,00 | +0,76 % | ¥1.187,00 | ¥1.199,00 | ¥1.180,00 | 67,10K |
| 2026-09-02 | ¥1.187,00 | -0,75 % | ¥1.181,00 | ¥1.195,00 | ¥1.178,00 | 80,80K |
| 2026-09-01 | ¥1.196,00 | -0,25 % | ¥1.199,00 | ¥1.209,00 | ¥1.194,00 | 97,10K |
| 2026-08-31 | ¥1.199,00 | -1,80 % | ¥1.200,00 | ¥1.207,00 | ¥1.196,00 | 69,00K |
| 2026-08-28 | ¥1.221,00 | +2,69 % | ¥1.198,00 | ¥1.228,00 | ¥1.198,00 | 103,50K |
| 2026-08-27 | ¥1.189,00 | +0,51 % | ¥1.192,00 | ¥1.209,00 | ¥1.178,00 | 85,90K |
| 2026-08-26 | ¥1.183,00 | -0,34 % | ¥1.187,00 | ¥1.197,00 | ¥1.178,00 | 68,10K |
| 2026-08-25 | ¥1.187,00 | -1,74 % | ¥1.216,00 | ¥1.216,00 | ¥1.179,00 | 89,00K |
| 2026-08-24 | ¥1.208,00 | +0,17 % | ¥1.207,00 | ¥1.230,00 | ¥1.202,00 | 97,70K |
| 2026-08-21 | ¥1.206,00 | -1,55 % | ¥1.220,00 | ¥1.222,00 | ¥1.206,00 | 93,10K |
| 2026-08-20 | ¥1.225,00 | +3,73 % | ¥1.194,00 | ¥1.227,00 | ¥1.170,00 | 111,90K |
| 2026-08-19 | ¥1.181,00 | 0,00 % | ¥1.187,00 | ¥1.191,00 | ¥1.171,00 | 97,10K |
| 2026-08-18 | ¥1.181,00 | +1,64 % | ¥1.156,00 | ¥1.188,00 | ¥1.150,00 | 74,80K |
| 2026-08-17 | ¥1.162,00 | -1,27 % | ¥1.178,00 | ¥1.184,00 | ¥1.162,00 | 68,70K |
| 2026-08-14 | ¥1.177,00 | +1,38 % | ¥1.168,00 | ¥1.197,00 | ¥1.151,00 | 75,90K |
| 2026-08-13 | ¥1.161,00 | -0,34 % | ¥1.154,00 | ¥1.169,00 | ¥1.145,00 | 101,10K |
| 2026-08-12 | ¥1.165,00 | +2,37 % | ¥1.145,00 | ¥1.168,00 | ¥1.138,00 | 93,10K |
| 2026-08-10 | ¥1.138,00 | +0,80 % | ¥1.135,00 | ¥1.142,00 | ¥1.119,00 | 82,50K |
| 2026-08-07 | ¥1.129,00 | -1,31 % | ¥1.139,00 | ¥1.139,00 | ¥1.128,00 | 105,50K |
| 2026-08-06 | ¥1.144,00 | -4,83 % | ¥1.052,00 | ¥1.148,00 | ¥1.051,00 | 268,40K |
| 2026-08-05 | ¥1.202,00 | -1,56 % | ¥1.230,00 | ¥1.238,00 | ¥1.200,00 | 152,90K |
| 2026-08-04 | ¥1.221,00 | -2,01 % | ¥1.235,00 | ¥1.241,00 | ¥1.220,00 | 92,00K |
| 2026-08-03 | ¥1.246,00 | -1,97 % | ¥1.270,00 | ¥1.270,00 | ¥1.231,00 | 125,70K |
| 2026-07-31 | ¥1.271,00 | -2,46 % | ¥1.296,00 | ¥1.298,00 | ¥1.266,00 | 85,30K |
| 2026-07-30 | ¥1.303,00 | -1,88 % | ¥1.328,00 | ¥1.329,00 | ¥1.299,00 | 139,40K |
| 2026-07-29 | ¥1.328,00 | +3,91 % | ¥1.294,00 | ¥1.329,00 | ¥1.284,00 | 132,70K |
| 2026-07-28 | ¥1.278,00 | +1,67 % | ¥1.275,00 | ¥1.301,00 | ¥1.257,00 | 80,90K |
| 2026-07-27 | ¥1.257,00 | +2,95 % | ¥1.236,00 | ¥1.263,00 | ¥1.236,00 | 62,20K |
| 2026-07-24 | ¥1.221,00 | +1,08 % | ¥1.204,00 | ¥1.221,00 | ¥1.196,00 | 68,20K |
| 2026-07-23 | ¥1.208,00 | -0,41 % | ¥1.215,00 | ¥1.221,00 | ¥1.201,00 | 60,80K |
| 2026-07-22 | ¥1.213,00 | -0,98 % | ¥1.210,00 | ¥1.225,00 | ¥1.202,00 | 92,90K |
| 2026-07-21 | ¥1.225,00 | +1,24 % | ¥1.238,00 | ¥1.250,00 | ¥1.225,00 | 93,80K |
| 2026-07-17 | ¥1.210,00 | +1,77 % | ¥1.197,00 | ¥1.230,00 | ¥1.195,00 | 95,80K |
| 2026-07-16 | ¥1.189,00 | -0,34 % | ¥1.194,00 | ¥1.213,00 | ¥1.189,00 | 58,80K |
| 2026-07-15 | ¥1.193,00 | -0,91 % | ¥1.203,00 | ¥1.210,00 | ¥1.184,00 | 52,00K |
| 2026-07-14 | ¥1.204,00 | +2,73 % | ¥1.177,00 | ¥1.214,00 | ¥1.177,00 | 97,30K |
| 2026-07-13 | ¥1.172,00 | -0,26 % | ¥1.181,00 | ¥1.186,00 | ¥1.163,00 | 53,60K |
| 2026-07-10 | ¥1.175,00 | -0,68 % | ¥1.180,00 | ¥1.194,00 | ¥1.165,00 | 88,20K |
| 2026-07-09 | ¥1.183,00 | -0,84 % | ¥1.184,00 | ¥1.198,00 | ¥1.177,00 | 67,50K |
| 2026-07-08 | ¥1.193,00 | +0,51 % | ¥1.198,00 | ¥1.204,00 | ¥1.180,00 | 78,80K |
| 2026-07-07 | ¥1.187,00 | +0,68 % | ¥1.179,00 | ¥1.200,00 | ¥1.179,00 | 83,20K |
| 2026-07-06 | ¥1.179,00 | +0,68 % | ¥1.175,00 | ¥1.190,00 | ¥1.170,00 | 68,00K |
| 2026-07-03 | ¥1.171,00 | +0,09 % | ¥1.171,00 | ¥1.179,00 | ¥1.162,00 | 120,60K |
| 2026-07-02 | ¥1.170,00 | +5,50 % | ¥1.120,00 | ¥1.178,00 | ¥1.119,00 | 230,80K |
| 2026-07-01 | ¥1.109,00 | +1,93 % | ¥1.094,00 | ¥1.112,00 | ¥1.091,00 | 70,40K |
| 2026-06-30 | ¥1.088,00 | -0,55 % | ¥1.099,00 | ¥1.099,00 | ¥1.080,00 | 100,50K |
| 2026-06-29 | ¥1.094,00 | +0,46 % | ¥1.080,00 | ¥1.099,00 | ¥1.073,00 | 112,90K |
| 2026-06-26 | ¥1.089,00 | +1,11 % | ¥1.073,00 | ¥1.096,00 | ¥1.071,00 | 204,50K |
| 2026-06-25 | ¥1.077,00 | -0,09 % | ¥1.084,00 | ¥1.085,00 | ¥1.072,00 | 73,30K |
| 2026-06-24 | ¥1.078,00 | +0,84 % | ¥1.079,00 | ¥1.085,00 | ¥1.067,00 | 91,40K |
| 2026-06-23 | ¥1.069,00 | -1,02 % | ¥1.068,00 | ¥1.076,00 | ¥1.056,00 | 116,00K |
| 2026-06-22 | ¥1.080,00 | -0,46 % | ¥1.085,00 | ¥1.107,00 | ¥1.080,00 | 86,90K |
| 2026-06-19 | ¥1.085,00 | -0,46 % | ¥1.081,00 | ¥1.096,00 | ¥1.070,00 | 223,30K |
| 2026-06-18 | ¥1.090,00 | +1,58 % | ¥1.074,00 | ¥1.101,00 | ¥1.073,00 | 132,80K |
| 2026-06-17 | ¥1.073,00 | -1,83 % | ¥1.100,00 | ¥1.102,00 | ¥1.067,00 | 168,20K |
| 2026-06-16 | ¥1.093,00 | -1,62 % | ¥1.101,00 | ¥1.106,00 | ¥1.081,00 | 163,50K |
| 2026-06-15 | ¥1.111,00 | 0,00 % | ¥1.123,00 | ¥1.126,00 | ¥1.109,00 | 82,00K |
| 2026-06-12 | ¥1.111,00 | -0,18 % | ¥1.107,00 | ¥1.114,00 | ¥1.094,00 | 137,70K |
| 2026-06-11 | ¥1.113,00 | -1,15 % | ¥1.126,00 | ¥1.126,00 | ¥1.100,00 | 88,10K |
| 2026-06-10 | ¥1.126,00 | -0,09 % | ¥1.127,00 | ¥1.138,00 | ¥1.123,00 | 81,10K |
| 2026-06-09 | ¥1.127,00 | +0,45 % | ¥1.135,00 | ¥1.141,00 | ¥1.124,00 | 94,50K |
| 2026-06-08 | ¥1.122,00 | -1,32 % | ¥1.108,00 | ¥1.137,00 | ¥1.105,00 | 109,90K |
| 2026-06-05 | ¥1.137,00 | +2,62 % | ¥1.117,00 | ¥1.145,00 | ¥1.109,00 | 135,20K |
| 2026-06-04 | ¥1.108,00 | -1,07 % | ¥1.104,00 | ¥1.116,00 | ¥1.088,00 | 91,80K |
| 2026-06-03 | ¥1.120,00 | -0,09 % | ¥1.117,00 | ¥1.126,00 | ¥1.097,00 | 127,90K |
| 2026-06-02 | ¥1.121,00 | +1,63 % | ¥1.100,00 | ¥1.126,00 | ¥1.084,00 | 152,30K |
| 2026-06-01 | ¥1.103,00 | -0,72 % | ¥1.121,00 | ¥1.126,00 | ¥1.103,00 | 80,00K |
| 2026-05-29 | ¥1.111,00 | -0,80 % | ¥1.120,00 | ¥1.136,00 | ¥1.107,00 | 176,30K |
| 2026-05-28 | ¥1.120,00 | +0,09 % | ¥1.119,00 | ¥1.124,00 | ¥1.100,00 | 120,10K |
| 2026-05-27 | ¥1.119,00 | +0,27 % | ¥1.111,00 | ¥1.120,00 | ¥1.096,00 | 127,20K |
| 2026-05-26 | ¥1.116,00 | -1,33 % | ¥1.120,00 | ¥1.123,00 | ¥1.110,00 | 103,30K |
| 2026-05-25 | ¥1.131,00 | -1,74 % | ¥1.161,00 | ¥1.161,00 | ¥1.119,00 | 131,60K |