Aiming, Inc. 3911
TSE · Japan · Technologiedienstleistungen
¥167,00-5,00 (-2,91 %)
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 | ¥167,00 | -2,91 % | ¥170,00 | ¥171,00 | ¥167,00 | 289,30K |
| 2026-10-01 | ¥172,00 | 0,00 % | ¥172,00 | ¥173,00 | ¥170,00 | 117,90K |
| 2026-09-30 | ¥172,00 | +0,58 % | ¥171,00 | ¥173,00 | ¥171,00 | 69,00K |
| 2026-09-29 | ¥171,00 | -2,29 % | ¥173,00 | ¥173,00 | ¥170,00 | 220,50K |
| 2026-09-28 | ¥175,00 | +1,74 % | ¥172,00 | ¥175,00 | ¥171,00 | 158,10K |
| 2026-09-25 | ¥172,00 | 0,00 % | ¥173,00 | ¥173,00 | ¥171,00 | 142,80K |
| 2026-09-24 | ¥172,00 | 0,00 % | ¥173,00 | ¥174,00 | ¥172,00 | 158,20K |
| 2026-09-18 | ¥172,00 | -2,27 % | ¥174,00 | ¥175,00 | ¥172,00 | 166,20K |
| 2026-09-17 | ¥176,00 | -0,56 % | ¥176,00 | ¥177,00 | ¥176,00 | 41,10K |
| 2026-09-16 | ¥177,00 | -0,56 % | ¥179,00 | ¥181,00 | ¥176,00 | 162,40K |
| 2026-09-15 | ¥178,00 | +1,14 % | ¥177,00 | ¥180,00 | ¥176,00 | 69,80K |
| 2026-09-14 | ¥176,00 | +1,73 % | ¥173,00 | ¥177,00 | ¥171,00 | 153,10K |
| 2026-09-11 | ¥173,00 | -0,57 % | ¥171,00 | ¥174,00 | ¥171,00 | 169,60K |
| 2026-09-10 | ¥174,00 | +0,58 % | ¥172,00 | ¥175,00 | ¥171,00 | 149,60K |
| 2026-09-09 | ¥173,00 | -2,26 % | ¥175,00 | ¥176,00 | ¥172,00 | 291,00K |
| 2026-09-08 | ¥177,00 | -2,75 % | ¥182,00 | ¥182,00 | ¥177,00 | 199,50K |
| 2026-09-07 | ¥182,00 | -1,09 % | ¥185,00 | ¥185,00 | ¥182,00 | 65,90K |
| 2026-09-04 | ¥184,00 | 0,00 % | ¥184,00 | ¥185,00 | ¥183,00 | 125,80K |
| 2026-09-03 | ¥184,00 | -1,08 % | ¥185,00 | ¥186,00 | ¥184,00 | 57,20K |
| 2026-09-02 | ¥186,00 | 0,00 % | ¥184,00 | ¥186,00 | ¥182,00 | 105,40K |
| 2026-09-01 | ¥186,00 | +1,09 % | ¥183,00 | ¥186,00 | ¥182,00 | 118,60K |
| 2026-08-31 | ¥184,00 | 0,00 % | ¥184,00 | ¥185,00 | ¥182,00 | 105,90K |
| 2026-08-28 | ¥184,00 | 0,00 % | ¥184,00 | ¥186,00 | ¥182,00 | 416,80K |
| 2026-08-27 | ¥184,00 | +1,66 % | ¥181,00 | ¥184,00 | ¥178,00 | 299,60K |
| 2026-08-26 | ¥181,00 | +1,12 % | ¥179,00 | ¥181,00 | ¥178,00 | 67,80K |
| 2026-08-25 | ¥179,00 | +1,70 % | ¥177,00 | ¥179,00 | ¥175,00 | 147,30K |
| 2026-08-24 | ¥176,00 | 0,00 % | ¥175,00 | ¥177,00 | ¥174,00 | 183,40K |
| 2026-08-21 | ¥176,00 | -0,56 % | ¥176,00 | ¥179,00 | ¥175,00 | 196,20K |
| 2026-08-20 | ¥177,00 | +3,51 % | ¥171,00 | ¥177,00 | ¥171,00 | 344,50K |
| 2026-08-19 | ¥171,00 | -1,72 % | ¥174,00 | ¥174,00 | ¥170,00 | 197,30K |
| 2026-08-18 | ¥174,00 | -1,69 % | ¥175,00 | ¥177,00 | ¥173,00 | 132,60K |
| 2026-08-17 | ¥177,00 | +2,91 % | ¥173,00 | ¥177,00 | ¥172,00 | 391,40K |
| 2026-08-14 | ¥172,00 | +1,18 % | ¥169,00 | ¥173,00 | ¥169,00 | 306,40K |
| 2026-08-13 | ¥170,00 | -1,16 % | ¥172,00 | ¥172,00 | ¥168,00 | 362,10K |
| 2026-08-12 | ¥172,00 | -0,58 % | ¥173,00 | ¥173,00 | ¥168,00 | 1,08M |
| 2026-08-10 | ¥173,00 | +0,58 % | ¥173,00 | ¥175,00 | ¥171,00 | 277,30K |
| 2026-08-07 | ¥172,00 | 0,00 % | ¥171,00 | ¥173,00 | ¥170,00 | 265,50K |
| 2026-08-06 | ¥172,00 | -1,71 % | ¥173,00 | ¥175,00 | ¥171,00 | 487,90K |
| 2026-08-05 | ¥175,00 | +1,16 % | ¥173,00 | ¥175,00 | ¥170,00 | 435,20K |
| 2026-08-04 | ¥173,00 | -2,26 % | ¥176,00 | ¥177,00 | ¥172,00 | 399,60K |
| 2026-08-03 | ¥177,00 | -3,80 % | ¥181,00 | ¥182,00 | ¥175,00 | 613,70K |
| 2026-07-31 | ¥184,00 | -0,54 % | ¥187,00 | ¥191,00 | ¥183,00 | 548,80K |
| 2026-07-30 | ¥185,00 | -9,76 % | ¥197,00 | ¥197,00 | ¥183,00 | 1,67M |
| 2026-07-29 | ¥205,00 | -2,38 % | ¥211,00 | ¥212,00 | ¥205,00 | 874,20K |
| 2026-07-28 | ¥210,00 | -1,87 % | ¥214,00 | ¥216,00 | ¥208,00 | 617,70K |
| 2026-07-27 | ¥214,00 | +4,90 % | ¥204,00 | ¥215,00 | ¥204,00 | 839,40K |
| 2026-07-24 | ¥204,00 | +2,00 % | ¥198,00 | ¥205,00 | ¥196,00 | 572,20K |
| 2026-07-23 | ¥200,00 | -0,99 % | ¥202,00 | ¥204,00 | ¥199,00 | 592,90K |
| 2026-07-22 | ¥202,00 | +0,50 % | ¥201,00 | ¥206,00 | ¥199,00 | 653,10K |
| 2026-07-21 | ¥201,00 | +1,52 % | ¥201,00 | ¥203,00 | ¥198,00 | 454,30K |
| 2026-07-17 | ¥198,00 | -0,50 % | ¥197,00 | ¥198,00 | ¥194,00 | 489,60K |
| 2026-07-16 | ¥199,00 | -0,50 % | ¥198,00 | ¥204,00 | ¥198,00 | 360,50K |
| 2026-07-15 | ¥200,00 | -0,50 % | ¥202,00 | ¥202,00 | ¥197,00 | 343,80K |
| 2026-07-14 | ¥201,00 | 0,00 % | ¥201,00 | ¥204,00 | ¥199,00 | 442,30K |
| 2026-07-13 | ¥201,00 | +0,50 % | ¥200,00 | ¥203,00 | ¥198,00 | 376,20K |
| 2026-07-10 | ¥200,00 | +3,63 % | ¥194,00 | ¥202,00 | ¥194,00 | 519,10K |
| 2026-07-09 | ¥193,00 | -1,53 % | ¥198,00 | ¥198,00 | ¥193,00 | 285,10K |
| 2026-07-08 | ¥196,00 | -4,85 % | ¥208,00 | ¥208,00 | ¥194,00 | 982,00K |
| 2026-07-07 | ¥206,00 | +0,49 % | ¥205,00 | ¥209,00 | ¥203,00 | 911,50K |
| 2026-07-06 | ¥205,00 | +1,99 % | ¥203,00 | ¥207,00 | ¥200,00 | 590,30K |
| 2026-07-03 | ¥201,00 | -0,99 % | ¥203,00 | ¥203,00 | ¥197,00 | 348,10K |
| 2026-07-02 | ¥203,00 | +3,05 % | ¥197,00 | ¥204,00 | ¥197,00 | 458,80K |
| 2026-07-01 | ¥197,00 | +2,07 % | ¥194,00 | ¥198,00 | ¥191,00 | 333,00K |
| 2026-06-30 | ¥193,00 | -2,03 % | ¥197,00 | ¥202,00 | ¥187,00 | 1,05M |
| 2026-06-29 | ¥197,00 | +4,23 % | ¥190,00 | ¥200,00 | ¥190,00 | 742,70K |
| 2026-06-26 | ¥189,00 | -0,53 % | ¥188,00 | ¥189,00 | ¥182,00 | 487,20K |
| 2026-06-25 | ¥190,00 | +6,15 % | ¥180,00 | ¥191,00 | ¥180,00 | 698,40K |
| 2026-06-24 | ¥179,00 | +1,13 % | ¥178,00 | ¥181,00 | ¥176,00 | 283,40K |
| 2026-06-23 | ¥177,00 | -2,21 % | ¥180,00 | ¥182,00 | ¥176,00 | 564,90K |
| 2026-06-22 | ¥181,00 | +8,38 % | ¥172,00 | ¥184,00 | ¥171,00 | 1,09M |
| 2026-06-19 | ¥167,00 | 0,00 % | ¥169,00 | ¥173,00 | ¥166,00 | 570,30K |
| 2026-06-18 | ¥167,00 | -2,91 % | ¥172,00 | ¥173,00 | ¥166,00 | 766,90K |
| 2026-06-17 | ¥172,00 | -2,27 % | ¥176,00 | ¥181,00 | ¥171,00 | 667,10K |
| 2026-06-16 | ¥176,00 | -7,37 % | ¥185,00 | ¥186,00 | ¥176,00 | 1,15M |
| 2026-06-15 | ¥190,00 | -1,04 % | ¥199,00 | ¥204,00 | ¥189,00 | 1,66M |
| 2026-06-12 | ¥192,00 | +6,67 % | ¥190,00 | ¥196,00 | ¥187,00 | 1,65M |
| 2026-06-11 | ¥180,00 | +3,45 % | ¥174,00 | ¥185,00 | ¥170,00 | 2,08M |
| 2026-06-10 | ¥174,00 | +6,10 % | ¥194,00 | ¥204,00 | ¥172,00 | 8,60M |
| 2026-06-09 | ¥164,00 | -3,53 % | ¥172,00 | ¥175,00 | ¥156,00 | 909,00K |
| 2026-06-08 | ¥170,00 | +0,59 % | ¥166,00 | ¥170,00 | ¥164,00 | 394,90K |
| 2026-06-05 | ¥169,00 | +0,60 % | ¥166,00 | ¥172,00 | ¥166,00 | 351,00K |
| 2026-06-04 | ¥168,00 | +1,20 % | ¥165,00 | ¥168,00 | ¥164,00 | 230,10K |
| 2026-06-03 | ¥166,00 | -0,60 % | ¥167,00 | ¥167,00 | ¥162,00 | 273,30K |
| 2026-06-02 | ¥167,00 | -4,57 % | ¥173,00 | ¥173,00 | ¥167,00 | 401,30K |
| 2026-06-01 | ¥175,00 | +1,74 % | ¥174,00 | ¥180,00 | ¥172,00 | 693,00K |
| 2026-05-29 | ¥172,00 | +0,58 % | ¥172,00 | ¥173,00 | ¥170,00 | 289,10K |
| 2026-05-28 | ¥171,00 | +1,79 % | ¥167,00 | ¥172,00 | ¥166,00 | 335,60K |
| 2026-05-27 | ¥168,00 | -0,59 % | ¥168,00 | ¥168,00 | ¥166,00 | 209,50K |
| 2026-05-26 | ¥169,00 | -1,74 % | ¥172,00 | ¥172,00 | ¥168,00 | 222,70K |
| 2026-05-25 | ¥172,00 | -0,58 % | ¥175,00 | ¥175,00 | ¥169,00 | 295,10K |