Akatsuki, Inc. 3932
TSE · Japan · Technologiedienstleistungen
¥1.315,00+27,00 (+2,10 %)
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 | ¥1.315,00 | +2,10 % | ¥1.275,00 | ¥1.323,00 | ¥1.264,00 | 281,20K |
| 2026-10-01 | ¥1.288,00 | +3,62 % | ¥1.243,00 | ¥1.300,00 | ¥1.216,00 | 285,70K |
| 2026-09-30 | ¥1.243,00 | +0,40 % | ¥1.238,00 | ¥1.270,00 | ¥1.205,00 | 330,40K |
| 2026-09-29 | ¥1.238,00 | -4,77 % | ¥1.300,00 | ¥1.305,00 | ¥1.238,00 | 194,40K |
| 2026-09-28 | ¥1.300,00 | +1,04 % | ¥1.290,00 | ¥1.318,33 | ¥1.288,33 | 219,60K |
| 2026-09-25 | ¥1.286,67 | +0,39 % | ¥1.283,33 | ¥1.301,67 | ¥1.275,00 | 184,20K |
| 2026-09-24 | ¥1.281,67 | +0,52 % | ¥1.281,67 | ¥1.306,67 | ¥1.280,00 | 260,70K |
| 2026-09-18 | ¥1.275,00 | -1,92 % | ¥1.291,67 | ¥1.291,67 | ¥1.261,67 | 260,70K |
| 2026-09-17 | ¥1.300,00 | +6,12 % | ¥1.230,00 | ¥1.308,33 | ¥1.230,00 | 314,70K |
| 2026-09-16 | ¥1.225,00 | -0,54 % | ¥1.233,33 | ¥1.250,00 | ¥1.206,67 | 270,60K |
| 2026-09-15 | ¥1.231,67 | +2,92 % | ¥1.210,00 | ¥1.243,33 | ¥1.200,00 | 381,00K |
| 2026-09-14 | ¥1.196,67 | +4,97 % | ¥1.150,00 | ¥1.203,33 | ¥1.143,33 | 239,40K |
| 2026-09-11 | ¥1.140,00 | +1,18 % | ¥1.115,00 | ¥1.150,00 | ¥1.100,00 | 234,90K |
| 2026-09-10 | ¥1.126,67 | 0,00 % | ¥1.126,67 | ¥1.140,00 | ¥1.111,67 | 241,50K |
| 2026-09-09 | ¥1.126,67 | -2,87 % | ¥1.160,00 | ¥1.163,33 | ¥1.123,33 | 261,00K |
| 2026-09-08 | ¥1.160,00 | -1,97 % | ¥1.188,33 | ¥1.193,33 | ¥1.160,00 | 190,50K |
| 2026-09-07 | ¥1.183,33 | -3,66 % | ¥1.226,67 | ¥1.228,33 | ¥1.176,67 | 323,40K |
| 2026-09-04 | ¥1.228,33 | +0,14 % | ¥1.226,67 | ¥1.236,67 | ¥1.206,67 | 237,90K |
| 2026-09-03 | ¥1.226,67 | -3,92 % | ¥1.266,67 | ¥1.271,67 | ¥1.225,00 | 465,90K |
| 2026-09-02 | ¥1.276,67 | -3,89 % | ¥1.308,33 | ¥1.321,67 | ¥1.266,67 | 361,80K |
| 2026-09-01 | ¥1.328,33 | +0,63 % | ¥1.328,33 | ¥1.341,67 | ¥1.316,67 | 273,00K |
| 2026-08-31 | ¥1.320,00 | +2,33 % | ¥1.313,33 | ¥1.331,67 | ¥1.280,00 | 300,30K |
| 2026-08-28 | ¥1.290,00 | +0,52 % | ¥1.296,67 | ¥1.318,33 | ¥1.285,00 | 313,50K |
| 2026-08-27 | ¥1.283,33 | -0,39 % | ¥1.286,67 | ¥1.303,33 | ¥1.260,00 | 312,00K |
| 2026-08-26 | ¥1.288,33 | +1,84 % | ¥1.266,67 | ¥1.318,33 | ¥1.266,67 | 457,20K |
| 2026-08-25 | ¥1.265,00 | -0,65 % | ¥1.276,67 | ¥1.288,33 | ¥1.230,00 | 459,00K |
| 2026-08-24 | ¥1.273,33 | +2,41 % | ¥1.246,67 | ¥1.293,33 | ¥1.246,67 | 549,00K |
| 2026-08-21 | ¥1.243,33 | +3,32 % | ¥1.208,33 | ¥1.273,33 | ¥1.203,33 | 815,40K |
| 2026-08-20 | ¥1.203,33 | +9,23 % | ¥1.125,00 | ¥1.213,33 | ¥1.123,33 | 501,30K |
| 2026-08-19 | ¥1.101,67 | -2,94 % | ¥1.126,67 | ¥1.138,33 | ¥1.098,33 | 257,10K |
| 2026-08-18 | ¥1.135,00 | -0,44 % | ¥1.125,00 | ¥1.151,67 | ¥1.116,67 | 172,20K |
| 2026-08-17 | ¥1.140,00 | +1,79 % | ¥1.113,33 | ¥1.173,33 | ¥1.095,00 | 395,70K |
| 2026-08-14 | ¥1.120,00 | +1,82 % | ¥1.100,00 | ¥1.155,00 | ¥1.080,00 | 480,90K |
| 2026-08-13 | ¥1.100,00 | +2,17 % | ¥1.100,00 | ¥1.125,00 | ¥1.070,00 | 535,50K |
| 2026-08-12 | ¥1.076,67 | -0,15 % | ¥1.078,33 | ¥1.090,00 | ¥1.068,33 | 282,30K |
| 2026-08-10 | ¥1.078,33 | +1,09 % | ¥1.073,33 | ¥1.086,67 | ¥1.065,00 | 201,30K |
| 2026-08-07 | ¥1.066,67 | +2,56 % | ¥1.051,67 | ¥1.073,33 | ¥1.041,67 | 197,40K |
| 2026-08-06 | ¥1.040,00 | +2,46 % | ¥1.020,00 | ¥1.041,67 | ¥1.020,00 | 141,60K |
| 2026-08-05 | ¥1.015,00 | +0,83 % | ¥1.008,33 | ¥1.025,00 | ¥1.008,33 | 140,70K |
| 2026-08-04 | ¥1.006,67 | -1,79 % | ¥1.035,00 | ¥1.043,33 | ¥1.006,67 | 131,40K |
| 2026-08-03 | ¥1.025,00 | +0,82 % | ¥1.006,67 | ¥1.031,67 | ¥996,33 | 162,00K |
| 2026-07-31 | ¥1.016,67 | +0,16 % | ¥1.016,67 | ¥1.023,33 | ¥1.003,33 | 212,70K |
| 2026-07-30 | ¥1.015,00 | +0,83 % | ¥993,33 | ¥1.030,00 | ¥993,33 | 232,50K |
| 2026-07-29 | ¥1.006,67 | +3,00 % | ¥978,33 | ¥1.010,00 | ¥977,00 | 210,00K |
| 2026-07-28 | ¥977,33 | -0,88 % | ¥992,67 | ¥992,67 | ¥973,33 | 135,30K |
| 2026-07-27 | ¥986,00 | +1,82 % | ¥980,00 | ¥992,00 | ¥980,00 | 144,30K |
| 2026-07-24 | ¥968,33 | +0,24 % | ¥965,33 | ¥971,00 | ¥956,33 | 174,90K |
| 2026-07-23 | ¥966,00 | +0,24 % | ¥960,00 | ¥971,00 | ¥952,33 | 189,30K |
| 2026-07-22 | ¥963,67 | +0,03 % | ¥980,00 | ¥980,00 | ¥960,33 | 235,50K |
| 2026-07-21 | ¥963,33 | +0,28 % | ¥969,33 | ¥971,67 | ¥958,33 | 165,00K |
| 2026-07-17 | ¥960,67 | +0,45 % | ¥959,67 | ¥972,33 | ¥948,67 | 231,00K |
| 2026-07-16 | ¥956,33 | -1,85 % | ¥971,67 | ¥975,33 | ¥956,33 | 138,60K |
| 2026-07-15 | ¥974,33 | +1,60 % | ¥974,00 | ¥981,67 | ¥953,33 | 155,10K |
| 2026-07-14 | ¥959,00 | -1,03 % | ¥963,33 | ¥969,33 | ¥951,67 | 225,00K |
| 2026-07-13 | ¥969,00 | -0,27 % | ¥975,67 | ¥982,00 | ¥964,67 | 131,10K |
| 2026-07-10 | ¥971,67 | -0,38 % | ¥977,33 | ¥979,00 | ¥971,00 | 98,40K |
| 2026-07-09 | ¥975,33 | -0,78 % | ¥982,67 | ¥987,00 | ¥970,33 | 102,00K |
| 2026-07-08 | ¥983,00 | -1,47 % | ¥1.005,00 | ¥1.005,00 | ¥981,00 | 133,20K |
| 2026-07-07 | ¥997,67 | -0,89 % | ¥1.006,67 | ¥1.023,33 | ¥993,67 | 138,30K |
| 2026-07-06 | ¥1.006,67 | -2,11 % | ¥1.018,33 | ¥1.031,67 | ¥1.006,67 | 177,90K |
| 2026-07-03 | ¥1.028,33 | +4,22 % | ¥1.015,00 | ¥1.045,00 | ¥1.011,67 | 385,20K |
| 2026-07-02 | ¥986,67 | +1,93 % | ¥979,33 | ¥998,33 | ¥978,00 | 202,80K |
| 2026-07-01 | ¥968,00 | +0,66 % | ¥963,67 | ¥972,33 | ¥956,33 | 141,30K |
| 2026-06-30 | ¥961,67 | -1,33 % | ¥966,67 | ¥966,67 | ¥943,33 | 203,40K |
| 2026-06-29 | ¥974,67 | +1,74 % | ¥964,67 | ¥985,00 | ¥954,67 | 182,10K |
| 2026-06-26 | ¥958,00 | +0,52 % | ¥951,33 | ¥960,67 | ¥948,33 | 719,40K |
| 2026-06-25 | ¥953,00 | +1,49 % | ¥939,67 | ¥961,33 | ¥933,67 | 180,00K |
| 2026-06-24 | ¥939,00 | +0,21 % | ¥933,67 | ¥947,33 | ¥931,00 | 207,90K |
| 2026-06-23 | ¥937,00 | -0,92 % | ¥942,00 | ¥948,67 | ¥933,33 | 127,50K |
| 2026-06-22 | ¥945,67 | +0,35 % | ¥934,67 | ¥952,33 | ¥929,33 | 139,20K |
| 2026-06-19 | ¥942,33 | +0,35 % | ¥943,00 | ¥947,67 | ¥933,33 | 668,70K |
| 2026-06-18 | ¥939,00 | +0,14 % | ¥937,67 | ¥947,00 | ¥931,67 | 152,70K |
| 2026-06-17 | ¥937,67 | -0,07 % | ¥932,67 | ¥953,00 | ¥932,67 | 102,00K |
| 2026-06-16 | ¥938,33 | -0,71 % | ¥941,67 | ¥951,33 | ¥932,00 | 227,10K |
| 2026-06-15 | ¥945,00 | -2,71 % | ¥979,33 | ¥979,33 | ¥938,33 | 183,60K |
| 2026-06-12 | ¥971,33 | -0,61 % | ¥972,00 | ¥976,67 | ¥961,33 | 200,70K |
| 2026-06-11 | ¥977,33 | -2,91 % | ¥993,67 | ¥1.005,00 | ¥977,33 | 145,50K |
| 2026-06-10 | ¥1.006,67 | -1,31 % | ¥1.008,33 | ¥1.013,33 | ¥991,67 | 171,30K |
| 2026-06-09 | ¥1.020,00 | +0,82 % | ¥1.033,33 | ¥1.041,67 | ¥1.015,00 | 185,70K |
| 2026-06-08 | ¥1.011,67 | -0,98 % | ¥1.001,67 | ¥1.026,67 | ¥995,00 | 208,20K |
| 2026-06-05 | ¥1.021,67 | +2,00 % | ¥1.010,00 | ¥1.046,67 | ¥1.010,00 | 142,50K |
| 2026-06-04 | ¥1.001,67 | -1,96 % | ¥1.010,00 | ¥1.025,00 | ¥1.001,67 | 151,20K |
| 2026-06-03 | ¥1.021,67 | -2,08 % | ¥1.043,33 | ¥1.046,67 | ¥1.010,00 | 198,60K |
| 2026-06-02 | ¥1.043,33 | -4,57 % | ¥1.070,00 | ¥1.070,00 | ¥1.023,33 | 197,70K |
| 2026-06-01 | ¥1.093,33 | +3,80 % | ¥1.046,67 | ¥1.103,33 | ¥1.041,67 | 247,50K |
| 2026-05-29 | ¥1.053,33 | +0,48 % | ¥1.053,33 | ¥1.091,67 | ¥1.053,33 | 175,50K |
| 2026-05-28 | ¥1.048,33 | -0,94 % | ¥1.058,33 | ¥1.066,67 | ¥1.028,33 | 247,50K |
| 2026-05-27 | ¥1.058,33 | -2,46 % | ¥1.085,00 | ¥1.095,00 | ¥1.050,00 | 208,80K |
| 2026-05-26 | ¥1.085,00 | +1,56 % | ¥1.075,00 | ¥1.088,33 | ¥1.068,33 | 161,40K |
| 2026-05-25 | ¥1.068,33 | -3,46 % | ¥1.100,00 | ¥1.100,00 | ¥1.048,33 | 237,60K |