Asteria Corporation 3853
TSE · Japan · Technologiedienstleistungen
¥1.089,00+2,00 (+0,18 %)
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 | ¥1.089,00 | +0,18 % | ¥1.079,00 | ¥1.097,00 | ¥1.070,00 | 104,10K |
| 2026-09-30 | ¥1.087,00 | +1,68 % | ¥1.064,00 | ¥1.087,00 | ¥1.049,00 | 174,70K |
| 2026-09-29 | ¥1.069,00 | -2,29 % | ¥1.097,00 | ¥1.099,00 | ¥1.058,00 | 165,30K |
| 2026-09-28 | ¥1.094,00 | -1,53 % | ¥1.120,00 | ¥1.121,00 | ¥1.087,00 | 143,80K |
| 2026-09-25 | ¥1.111,00 | +1,46 % | ¥1.083,00 | ¥1.112,00 | ¥1.078,00 | 162,80K |
| 2026-09-24 | ¥1.095,00 | -0,27 % | ¥1.115,00 | ¥1.130,00 | ¥1.093,00 | 140,40K |
| 2026-09-18 | ¥1.098,00 | +1,76 % | ¥1.120,00 | ¥1.124,00 | ¥1.097,00 | 258,90K |
| 2026-09-17 | ¥1.079,00 | +2,08 % | ¥1.052,00 | ¥1.089,00 | ¥1.052,00 | 112,30K |
| 2026-09-16 | ¥1.057,00 | -0,94 % | ¥1.059,00 | ¥1.073,00 | ¥1.048,00 | 89,90K |
| 2026-09-15 | ¥1.067,00 | -0,19 % | ¥1.065,00 | ¥1.071,00 | ¥1.050,00 | 115,20K |
| 2026-09-14 | ¥1.069,00 | +0,85 % | ¥1.050,00 | ¥1.069,00 | ¥1.038,00 | 123,00K |
| 2026-09-11 | ¥1.060,00 | -3,02 % | ¥1.071,00 | ¥1.073,00 | ¥1.052,00 | 164,60K |
| 2026-09-10 | ¥1.093,00 | +1,58 % | ¥1.060,00 | ¥1.095,00 | ¥1.059,00 | 98,80K |
| 2026-09-09 | ¥1.076,00 | -2,18 % | ¥1.094,00 | ¥1.109,00 | ¥1.073,00 | 140,40K |
| 2026-09-08 | ¥1.100,00 | -2,31 % | ¥1.121,00 | ¥1.125,00 | ¥1.100,00 | 133,80K |
| 2026-09-07 | ¥1.126,00 | -0,18 % | ¥1.123,00 | ¥1.139,00 | ¥1.118,00 | 100,00K |
| 2026-09-04 | ¥1.128,00 | +1,53 % | ¥1.135,00 | ¥1.135,00 | ¥1.116,00 | 115,10K |
| 2026-09-03 | ¥1.111,00 | -1,94 % | ¥1.138,00 | ¥1.145,00 | ¥1.111,00 | 136,10K |
| 2026-09-02 | ¥1.133,00 | -3,16 % | ¥1.150,00 | ¥1.158,00 | ¥1.133,00 | 168,80K |
| 2026-09-01 | ¥1.170,00 | -2,34 % | ¥1.200,00 | ¥1.204,00 | ¥1.170,00 | 182,20K |
| 2026-08-31 | ¥1.198,00 | +0,34 % | ¥1.180,00 | ¥1.206,00 | ¥1.169,00 | 218,00K |
| 2026-08-28 | ¥1.194,00 | -2,37 % | ¥1.224,00 | ¥1.253,00 | ¥1.192,00 | 403,20K |
| 2026-08-27 | ¥1.223,00 | +1,16 % | ¥1.209,00 | ¥1.238,00 | ¥1.201,00 | 354,50K |
| 2026-08-26 | ¥1.209,00 | +1,09 % | ¥1.188,00 | ¥1.218,00 | ¥1.176,00 | 268,30K |
| 2026-08-25 | ¥1.196,00 | +4,00 % | ¥1.155,00 | ¥1.210,00 | ¥1.138,00 | 409,10K |
| 2026-08-24 | ¥1.150,00 | +1,05 % | ¥1.150,00 | ¥1.169,00 | ¥1.139,00 | 178,70K |
| 2026-08-21 | ¥1.138,00 | -3,56 % | ¥1.161,00 | ¥1.169,00 | ¥1.135,00 | 220,10K |
| 2026-08-20 | ¥1.180,00 | +5,26 % | ¥1.142,00 | ¥1.185,00 | ¥1.135,00 | 323,60K |
| 2026-08-19 | ¥1.121,00 | -2,27 % | ¥1.121,00 | ¥1.147,00 | ¥1.112,00 | 210,30K |
| 2026-08-18 | ¥1.147,00 | -0,52 % | ¥1.153,00 | ¥1.201,00 | ¥1.146,00 | 379,00K |
| 2026-08-17 | ¥1.153,00 | -1,79 % | ¥1.182,00 | ¥1.198,00 | ¥1.145,00 | 457,20K |
| 2026-08-14 | ¥1.174,00 | +0,34 % | ¥1.178,00 | ¥1.309,00 | ¥1.147,00 | 2,93M |
| 2026-08-13 | ¥1.170,00 | +3,36 % | ¥1.136,00 | ¥1.180,00 | ¥1.130,00 | 364,10K |
| 2026-08-12 | ¥1.132,00 | +1,62 % | ¥1.144,00 | ¥1.147,00 | ¥1.117,00 | 235,00K |
| 2026-08-10 | ¥1.114,00 | +4,11 % | ¥1.123,00 | ¥1.142,00 | ¥1.103,00 | 326,50K |
| 2026-08-07 | ¥1.070,00 | -1,47 % | ¥1.090,00 | ¥1.100,00 | ¥1.063,00 | 142,00K |
| 2026-08-06 | ¥1.086,00 | -1,63 % | ¥1.089,00 | ¥1.128,00 | ¥1.086,00 | 214,90K |
| 2026-08-05 | ¥1.104,00 | +1,94 % | ¥1.085,00 | ¥1.110,00 | ¥1.080,00 | 174,10K |
| 2026-08-04 | ¥1.083,00 | +2,46 % | ¥1.057,00 | ¥1.085,00 | ¥1.044,00 | 166,60K |
| 2026-08-03 | ¥1.057,00 | +1,73 % | ¥1.035,00 | ¥1.063,00 | ¥1.011,00 | 179,30K |
| 2026-07-31 | ¥1.039,00 | +4,32 % | ¥1.016,00 | ¥1.054,00 | ¥1.002,00 | 217,90K |
| 2026-07-30 | ¥996,00 | -1,39 % | ¥1.005,00 | ¥1.024,00 | ¥989,00 | 293,20K |
| 2026-07-29 | ¥1.010,00 | -2,13 % | ¥1.043,00 | ¥1.045,00 | ¥989,00 | 310,80K |
| 2026-07-28 | ¥1.032,00 | -4,62 % | ¥1.077,00 | ¥1.078,00 | ¥1.026,00 | 232,30K |
| 2026-07-27 | ¥1.082,00 | -1,01 % | ¥1.097,00 | ¥1.104,00 | ¥1.080,00 | 136,10K |
| 2026-07-24 | ¥1.093,00 | -1,53 % | ¥1.100,00 | ¥1.100,00 | ¥1.080,00 | 122,40K |
| 2026-07-23 | ¥1.110,00 | -0,63 % | ¥1.108,00 | ¥1.128,00 | ¥1.108,00 | 148,70K |
| 2026-07-22 | ¥1.117,00 | +2,48 % | ¥1.120,00 | ¥1.138,00 | ¥1.094,00 | 255,70K |
| 2026-07-21 | ¥1.090,00 | +2,83 % | ¥1.090,00 | ¥1.116,00 | ¥1.054,00 | 315,90K |
| 2026-07-17 | ¥1.060,00 | -4,68 % | ¥1.091,00 | ¥1.099,00 | ¥1.015,00 | 512,00K |
| 2026-07-16 | ¥1.112,00 | -2,11 % | ¥1.131,00 | ¥1.144,00 | ¥1.111,00 | 162,80K |
| 2026-07-15 | ¥1.136,00 | +1,61 % | ¥1.114,00 | ¥1.146,00 | ¥1.100,00 | 208,20K |
| 2026-07-14 | ¥1.118,00 | +0,27 % | ¥1.115,00 | ¥1.134,00 | ¥1.098,00 | 219,80K |
| 2026-07-13 | ¥1.115,00 | +0,27 % | ¥1.112,00 | ¥1.163,00 | ¥1.104,00 | 303,30K |
| 2026-07-10 | ¥1.112,00 | +1,74 % | ¥1.110,00 | ¥1.140,00 | ¥1.091,00 | 235,20K |
| 2026-07-09 | ¥1.093,00 | -0,91 % | ¥1.091,00 | ¥1.132,00 | ¥1.090,00 | 307,30K |
| 2026-07-08 | ¥1.103,00 | -4,58 % | ¥1.151,00 | ¥1.158,00 | ¥1.100,00 | 400,20K |
| 2026-07-07 | ¥1.156,00 | -7,52 % | ¥1.236,00 | ¥1.245,00 | ¥1.155,00 | 444,60K |
| 2026-07-06 | ¥1.250,00 | +3,91 % | ¥1.213,00 | ¥1.258,00 | ¥1.211,00 | 364,50K |
| 2026-07-03 | ¥1.203,00 | +3,17 % | ¥1.167,00 | ¥1.206,00 | ¥1.160,00 | 282,40K |
| 2026-07-02 | ¥1.166,00 | -0,34 % | ¥1.168,00 | ¥1.214,00 | ¥1.153,00 | 413,00K |
| 2026-07-01 | ¥1.170,00 | +0,43 % | ¥1.170,00 | ¥1.184,00 | ¥1.144,00 | 393,50K |
| 2026-06-30 | ¥1.165,00 | +2,01 % | ¥1.161,00 | ¥1.176,00 | ¥1.119,00 | 371,20K |
| 2026-06-29 | ¥1.142,00 | +1,33 % | ¥1.157,00 | ¥1.170,00 | ¥1.120,00 | 449,40K |
| 2026-06-26 | ¥1.127,00 | -4,33 % | ¥1.148,00 | ¥1.156,00 | ¥1.118,00 | 435,50K |
| 2026-06-25 | ¥1.178,00 | +0,43 % | ¥1.182,00 | ¥1.188,00 | ¥1.137,00 | 501,30K |
| 2026-06-24 | ¥1.173,00 | +0,69 % | ¥1.195,00 | ¥1.240,00 | ¥1.158,00 | 865,30K |
| 2026-06-23 | ¥1.165,00 | -11,00 % | ¥1.279,00 | ¥1.294,00 | ¥1.165,00 | 827,60K |
| 2026-06-22 | ¥1.309,00 | +0,15 % | ¥1.280,00 | ¥1.326,00 | ¥1.256,00 | 635,80K |
| 2026-06-19 | ¥1.307,00 | -4,81 % | ¥1.313,00 | ¥1.324,00 | ¥1.282,00 | 921,90K |
| 2026-06-18 | ¥1.373,00 | -6,09 % | ¥1.450,00 | ¥1.457,00 | ¥1.368,00 | 825,10K |
| 2026-06-17 | ¥1.462,00 | +2,96 % | ¥1.450,00 | ¥1.520,00 | ¥1.450,00 | 1,01M |
| 2026-06-16 | ¥1.420,00 | -1,39 % | ¥1.486,00 | ¥1.560,00 | ¥1.402,00 | 1,64M |
| 2026-06-15 | ¥1.440,00 | -16,76 % | ¥1.660,00 | ¥1.660,00 | ¥1.439,00 | 2,19M |
| 2026-06-12 | ¥1.730,00 | -0,86 % | ¥1.800,00 | ¥1.800,00 | ¥1.655,00 | 1,19M |
| 2026-06-11 | ¥1.745,00 | +4,18 % | ¥1.660,00 | ¥1.774,00 | ¥1.660,00 | 1,25M |
| 2026-06-10 | ¥1.675,00 | -4,88 % | ¥1.725,00 | ¥1.787,00 | ¥1.630,00 | 1,34M |
| 2026-06-09 | ¥1.761,00 | -7,32 % | ¥1.943,00 | ¥1.947,00 | ¥1.733,00 | 1,17M |
| 2026-06-08 | ¥1.900,00 | -4,67 % | ¥1.860,00 | ¥1.944,00 | ¥1.839,00 | 1,12M |
| 2026-06-05 | ¥1.993,00 | +0,30 % | ¥2.024,00 | ¥2.058,00 | ¥1.902,00 | 1,87M |
| 2026-06-04 | ¥1.987,00 | -10,74 % | ¥2.126,00 | ¥2.138,00 | ¥1.959,00 | 1,68M |
| 2026-06-03 | ¥2.226,00 | +11,80 % | ¥2.031,00 | ¥2.268,00 | ¥2.030,00 | 2,98M |
| 2026-06-02 | ¥1.991,00 | -4,55 % | ¥2.002,00 | ¥2.054,00 | ¥1.920,00 | 2,04M |
| 2026-06-01 | ¥2.086,00 | -13,23 % | ¥2.398,00 | ¥2.398,00 | ¥2.019,00 | 2,78M |
| 2026-05-29 | ¥2.404,00 | -4,03 % | ¥2.550,00 | ¥2.610,00 | ¥2.180,00 | 5,10M |
| 2026-05-28 | ¥2.505,00 | +3,56 % | ¥2.420,00 | ¥2.540,00 | ¥2.330,00 | 3,64M |
| 2026-05-27 | ¥2.419,00 | -12,04 % | ¥2.711,00 | ¥2.750,00 | ¥2.372,00 | 4,84M |
| 2026-05-26 | ¥2.750,00 | +17,92 % | ¥2.315,00 | ¥2.753,00 | ¥2.171,00 | 6,44M |
| 2026-05-25 | ¥2.332,00 | -3,24 % | ¥2.510,00 | ¥2.723,00 | ¥2.128,00 | 9,71M |
| 2026-05-22 | ¥2.410,00 | +12,41 % | ¥2.257,00 | ¥2.440,00 | ¥2.171,00 | 5,85M |