AWA PAPER & TECHNOLOGICAL COMPANY, Inc. 3896
TSE · Japan · Prozessindustrie
¥417,00-2,00 (-0,48 %)
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 | ¥417,00 | -0,48 % | ¥419,00 | ¥424,00 | ¥417,00 | 5,40K |
| 2026-10-01 | ¥419,00 | -1,18 % | ¥425,00 | ¥428,00 | ¥419,00 | 9,90K |
| 2026-09-30 | ¥424,00 | +0,24 % | ¥424,00 | ¥425,00 | ¥424,00 | 2,80K |
| 2026-09-29 | ¥423,00 | -0,94 % | ¥427,00 | ¥427,00 | ¥417,00 | 8,10K |
| 2026-09-28 | ¥427,00 | +1,67 % | ¥423,00 | ¥427,00 | ¥421,00 | 6,80K |
| 2026-09-25 | ¥420,00 | -1,64 % | ¥427,00 | ¥428,00 | ¥416,00 | 20,00K |
| 2026-09-24 | ¥427,00 | +2,64 % | ¥416,00 | ¥428,00 | ¥416,00 | 14,20K |
| 2026-09-18 | ¥416,00 | +0,48 % | ¥415,00 | ¥417,00 | ¥414,00 | 10,50K |
| 2026-09-17 | ¥414,00 | +0,24 % | ¥415,00 | ¥418,00 | ¥413,00 | 9,00K |
| 2026-09-16 | ¥413,00 | +0,49 % | ¥410,00 | ¥416,00 | ¥410,00 | 21,60K |
| 2026-09-15 | ¥411,00 | -0,96 % | ¥415,00 | ¥415,00 | ¥411,00 | 3,10K |
| 2026-09-14 | ¥415,00 | 0,00 % | ¥420,00 | ¥420,00 | ¥412,00 | 7,60K |
| 2026-09-11 | ¥415,00 | +0,97 % | ¥411,00 | ¥418,00 | ¥410,00 | 17,80K |
| 2026-09-10 | ¥411,00 | +1,23 % | ¥406,00 | ¥411,00 | ¥402,00 | 13,10K |
| 2026-09-09 | ¥406,00 | +0,25 % | ¥406,00 | ¥408,00 | ¥405,00 | 4,40K |
| 2026-09-08 | ¥405,00 | -0,49 % | ¥410,00 | ¥410,00 | ¥403,00 | 5,00K |
| 2026-09-07 | ¥407,00 | -1,21 % | ¥412,00 | ¥414,00 | ¥406,00 | 18,70K |
| 2026-09-04 | ¥412,00 | +2,49 % | ¥402,00 | ¥412,00 | ¥402,00 | 5,90K |
| 2026-09-03 | ¥402,00 | -1,23 % | ¥415,00 | ¥415,00 | ¥401,00 | 13,00K |
| 2026-09-02 | ¥407,00 | -0,49 % | ¥414,00 | ¥420,00 | ¥407,00 | 13,50K |
| 2026-09-01 | ¥409,00 | +0,25 % | ¥411,00 | ¥413,00 | ¥408,00 | 7,10K |
| 2026-08-31 | ¥408,00 | -0,97 % | ¥419,00 | ¥419,00 | ¥405,00 | 9,60K |
| 2026-08-28 | ¥412,00 | -1,67 % | ¥425,00 | ¥429,00 | ¥412,00 | 23,20K |
| 2026-08-27 | ¥419,00 | +6,08 % | ¥399,00 | ¥419,00 | ¥397,00 | 28,20K |
| 2026-08-26 | ¥395,00 | -0,25 % | ¥396,00 | ¥399,00 | ¥394,00 | 6,00K |
| 2026-08-25 | ¥396,00 | -0,50 % | ¥398,00 | ¥401,00 | ¥393,00 | 9,00K |
| 2026-08-24 | ¥398,00 | 0,00 % | ¥400,00 | ¥401,00 | ¥397,00 | 8,00K |
| 2026-08-21 | ¥398,00 | +1,02 % | ¥396,00 | ¥398,00 | ¥394,00 | 5,30K |
| 2026-08-20 | ¥394,00 | +1,29 % | ¥390,00 | ¥399,00 | ¥390,00 | 3,90K |
| 2026-08-19 | ¥389,00 | -2,75 % | ¥398,00 | ¥398,00 | ¥388,00 | 7,60K |
| 2026-08-18 | ¥400,00 | +0,50 % | ¥401,00 | ¥401,00 | ¥395,00 | 11,70K |
| 2026-08-17 | ¥398,00 | -0,50 % | ¥396,00 | ¥404,00 | ¥395,00 | 15,20K |
| 2026-08-14 | ¥400,00 | +0,76 % | ¥393,00 | ¥404,00 | ¥388,00 | 29,20K |
| 2026-08-13 | ¥397,00 | +0,51 % | ¥390,00 | ¥404,00 | ¥387,00 | 23,10K |
| 2026-08-12 | ¥395,00 | -2,95 % | ¥407,00 | ¥407,00 | ¥389,00 | 46,20K |
| 2026-08-10 | ¥407,00 | +5,17 % | ¥387,00 | ¥410,00 | ¥387,00 | 54,40K |
| 2026-08-07 | ¥387,00 | 0,00 % | ¥388,00 | ¥388,00 | ¥381,00 | 14,20K |
| 2026-08-06 | ¥387,00 | +3,75 % | ¥373,00 | ¥387,00 | ¥372,00 | 11,60K |
| 2026-08-05 | ¥373,00 | -0,27 % | ¥377,00 | ¥379,00 | ¥371,00 | 13,00K |
| 2026-08-04 | ¥374,00 | +1,63 % | ¥367,00 | ¥377,00 | ¥366,00 | 7,50K |
| 2026-08-03 | ¥368,00 | -0,81 % | ¥370,00 | ¥373,00 | ¥364,00 | 12,40K |
| 2026-07-31 | ¥371,00 | +3,63 % | ¥359,00 | ¥371,00 | ¥359,00 | 27,60K |
| 2026-07-30 | ¥358,00 | -0,83 % | ¥360,00 | ¥366,00 | ¥358,00 | 19,00K |
| 2026-07-29 | ¥361,00 | -2,70 % | ¥369,00 | ¥369,00 | ¥361,00 | 23,00K |
| 2026-07-28 | ¥371,00 | -3,39 % | ¥377,00 | ¥377,00 | ¥362,00 | 32,20K |
| 2026-07-27 | ¥384,00 | +4,92 % | ¥364,00 | ¥389,00 | ¥362,00 | 46,70K |
| 2026-07-24 | ¥366,00 | -0,54 % | ¥368,00 | ¥368,00 | ¥364,00 | 8,40K |
| 2026-07-23 | ¥368,00 | +0,27 % | ¥366,00 | ¥371,00 | ¥366,00 | 6,80K |
| 2026-07-22 | ¥367,00 | +0,82 % | ¥365,00 | ¥368,00 | ¥365,00 | 7,40K |
| 2026-07-21 | ¥364,00 | +0,55 % | ¥360,00 | ¥366,00 | ¥360,00 | 11,70K |
| 2026-07-17 | ¥362,00 | -1,09 % | ¥366,00 | ¥374,00 | ¥357,00 | 24,30K |
| 2026-07-16 | ¥366,00 | -0,54 % | ¥365,00 | ¥371,00 | ¥365,00 | 8,50K |
| 2026-07-15 | ¥368,00 | +0,55 % | ¥366,00 | ¥373,00 | ¥366,00 | 14,50K |
| 2026-07-14 | ¥366,00 | -0,27 % | ¥367,00 | ¥370,00 | ¥365,00 | 6,60K |
| 2026-07-13 | ¥367,00 | -0,54 % | ¥369,00 | ¥377,00 | ¥365,00 | 27,30K |
| 2026-07-10 | ¥369,00 | +3,07 % | ¥361,00 | ¥372,00 | ¥360,00 | 16,20K |
| 2026-07-09 | ¥358,00 | 0,00 % | ¥357,00 | ¥363,00 | ¥357,00 | 12,00K |
| 2026-07-08 | ¥358,00 | 0,00 % | ¥360,00 | ¥363,00 | ¥357,00 | 7,80K |
| 2026-07-07 | ¥358,00 | -1,38 % | ¥368,00 | ¥368,00 | ¥358,00 | 42,00K |
| 2026-07-06 | ¥363,00 | -1,63 % | ¥374,00 | ¥374,00 | ¥360,00 | 26,10K |
| 2026-07-03 | ¥369,00 | 0,00 % | ¥371,00 | ¥371,00 | ¥363,00 | 6,40K |
| 2026-07-02 | ¥369,00 | +3,94 % | ¥355,00 | ¥373,00 | ¥354,00 | 22,80K |
| 2026-07-01 | ¥355,00 | +1,14 % | ¥352,00 | ¥355,00 | ¥348,00 | 11,10K |
| 2026-06-30 | ¥351,00 | -0,28 % | ¥350,00 | ¥351,00 | ¥348,00 | 6,80K |
| 2026-06-29 | ¥352,00 | -0,85 % | ¥353,00 | ¥359,00 | ¥350,00 | 13,40K |
| 2026-06-26 | ¥355,00 | +0,28 % | ¥354,00 | ¥357,00 | ¥350,00 | 12,70K |
| 2026-06-25 | ¥354,00 | +0,57 % | ¥358,00 | ¥358,00 | ¥353,00 | 7,90K |
| 2026-06-24 | ¥352,00 | -2,49 % | ¥359,00 | ¥364,00 | ¥350,00 | 20,50K |
| 2026-06-23 | ¥361,00 | -0,28 % | ¥365,00 | ¥365,00 | ¥354,00 | 13,80K |
| 2026-06-22 | ¥362,00 | +1,40 % | ¥357,00 | ¥367,00 | ¥356,00 | 19,90K |
| 2026-06-19 | ¥357,00 | -1,11 % | ¥361,00 | ¥365,00 | ¥352,00 | 31,50K |
| 2026-06-18 | ¥361,00 | -2,43 % | ¥373,00 | ¥373,00 | ¥361,00 | 16,30K |
| 2026-06-17 | ¥370,00 | +1,37 % | ¥365,00 | ¥376,00 | ¥362,00 | 12,40K |
| 2026-06-16 | ¥365,00 | 0,00 % | ¥365,00 | ¥366,00 | ¥358,00 | 22,10K |
| 2026-06-15 | ¥365,00 | +2,82 % | ¥356,00 | ¥365,00 | ¥356,00 | 36,20K |
| 2026-06-12 | ¥355,00 | +2,31 % | ¥354,00 | ¥362,00 | ¥354,00 | 44,00K |
| 2026-06-11 | ¥347,00 | -5,96 % | ¥361,00 | ¥361,00 | ¥346,00 | 96,90K |
| 2026-06-10 | ¥369,00 | -3,15 % | ¥380,00 | ¥380,00 | ¥368,00 | 51,00K |
| 2026-06-09 | ¥381,00 | +0,26 % | ¥380,00 | ¥390,00 | ¥371,00 | 64,30K |
| 2026-06-08 | ¥380,00 | -4,52 % | ¥392,00 | ¥392,00 | ¥372,00 | 75,20K |
| 2026-06-05 | ¥398,00 | +0,25 % | ¥394,00 | ¥403,00 | ¥392,00 | 29,20K |
| 2026-06-04 | ¥397,00 | +0,51 % | ¥400,00 | ¥400,00 | ¥390,00 | 32,80K |
| 2026-06-03 | ¥395,00 | 0,00 % | ¥391,00 | ¥402,00 | ¥388,00 | 42,20K |
| 2026-06-02 | ¥395,00 | -1,74 % | ¥400,00 | ¥400,00 | ¥389,00 | 67,50K |
| 2026-06-01 | ¥402,00 | -1,95 % | ¥411,00 | ¥418,00 | ¥400,00 | 64,20K |
| 2026-05-29 | ¥410,00 | -4,21 % | ¥434,00 | ¥436,00 | ¥408,00 | 93,30K |
| 2026-05-28 | ¥428,00 | +2,88 % | ¥417,00 | ¥435,00 | ¥417,00 | 32,90K |
| 2026-05-27 | ¥416,00 | -2,12 % | ¥425,00 | ¥427,00 | ¥415,00 | 37,20K |
| 2026-05-26 | ¥425,00 | -5,13 % | ¥448,00 | ¥448,00 | ¥420,00 | 54,70K |
| 2026-05-25 | ¥448,00 | +4,67 % | ¥433,00 | ¥454,00 | ¥432,00 | 69,40K |