Aucnet, Inc. 3964
TSE · Japan · Einzelhandel
¥1.352,00-19,00 (-1,39 %)
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 | ¥1.354,00 | -1,24 % | ¥1.367,00 | ¥1.370,00 | ¥1.350,00 | 190,60K |
| 2026-10-01 | ¥1.371,00 | +1,41 % | ¥1.350,00 | ¥1.371,00 | ¥1.345,00 | 314,30K |
| 2026-09-30 | ¥1.352,00 | +0,90 % | ¥1.350,00 | ¥1.361,00 | ¥1.327,00 | 502,10K |
| 2026-09-29 | ¥1.340,00 | -0,45 % | ¥1.340,00 | ¥1.347,00 | ¥1.328,00 | 452,40K |
| 2026-09-28 | ¥1.346,00 | -1,54 % | ¥1.368,00 | ¥1.369,00 | ¥1.346,00 | 397,50K |
| 2026-09-25 | ¥1.367,00 | +0,96 % | ¥1.360,00 | ¥1.380,00 | ¥1.357,00 | 484,70K |
| 2026-09-24 | ¥1.354,00 | +0,82 % | ¥1.335,00 | ¥1.365,00 | ¥1.331,00 | 559,90K |
| 2026-09-18 | ¥1.343,00 | +1,59 % | ¥1.330,00 | ¥1.346,00 | ¥1.324,00 | 416,00K |
| 2026-09-17 | ¥1.322,00 | +1,07 % | ¥1.310,00 | ¥1.336,00 | ¥1.310,00 | 402,40K |
| 2026-09-16 | ¥1.308,00 | +1,55 % | ¥1.299,00 | ¥1.313,00 | ¥1.294,00 | 363,40K |
| 2026-09-15 | ¥1.288,00 | +1,02 % | ¥1.275,00 | ¥1.295,00 | ¥1.273,00 | 371,10K |
| 2026-09-14 | ¥1.275,00 | +1,92 % | ¥1.255,00 | ¥1.278,00 | ¥1.255,00 | 334,30K |
| 2026-09-11 | ¥1.251,00 | -2,34 % | ¥1.251,00 | ¥1.265,00 | ¥1.248,00 | 406,10K |
| 2026-09-10 | ¥1.281,00 | -2,14 % | ¥1.309,00 | ¥1.313,00 | ¥1.281,00 | 436,80K |
| 2026-09-09 | ¥1.309,00 | -1,21 % | ¥1.311,00 | ¥1.325,00 | ¥1.306,00 | 398,70K |
| 2026-09-08 | ¥1.325,00 | -2,14 % | ¥1.352,00 | ¥1.356,00 | ¥1.325,00 | 329,00K |
| 2026-09-07 | ¥1.354,00 | -0,07 % | ¥1.354,00 | ¥1.366,00 | ¥1.331,00 | 420,10K |
| 2026-09-04 | ¥1.355,00 | +1,35 % | ¥1.331,00 | ¥1.360,00 | ¥1.323,00 | 409,20K |
| 2026-09-03 | ¥1.337,00 | -0,96 % | ¥1.357,00 | ¥1.364,00 | ¥1.333,00 | 567,00K |
| 2026-09-02 | ¥1.350,00 | -3,78 % | ¥1.389,00 | ¥1.396,00 | ¥1.347,00 | 871,20K |
| 2026-09-01 | ¥1.403,00 | -2,84 % | ¥1.433,00 | ¥1.455,00 | ¥1.403,00 | 2,28M |
| 2026-08-31 | ¥1.444,00 | +0,07 % | ¥1.433,00 | ¥1.464,00 | ¥1.433,00 | 2,11M |
| 2026-08-28 | ¥1.443,00 | +1,98 % | ¥1.408,00 | ¥1.456,00 | ¥1.402,00 | 1,36M |
| 2026-08-27 | ¥1.415,00 | -3,35 % | ¥1.436,00 | ¥1.462,00 | ¥1.415,00 | 881,20K |
| 2026-08-26 | ¥1.464,00 | +1,04 % | ¥1.470,00 | ¥1.471,00 | ¥1.450,00 | 402,30K |
| 2026-08-25 | ¥1.449,00 | +0,21 % | ¥1.445,00 | ¥1.470,00 | ¥1.442,00 | 804,90K |
| 2026-08-24 | ¥1.446,00 | +1,33 % | ¥1.439,00 | ¥1.461,00 | ¥1.426,00 | 391,60K |
| 2026-08-21 | ¥1.427,00 | -0,83 % | ¥1.450,00 | ¥1.450,00 | ¥1.419,00 | 346,10K |
| 2026-08-20 | ¥1.439,00 | -0,07 % | ¥1.430,00 | ¥1.450,00 | ¥1.425,00 | 364,90K |
| 2026-08-19 | ¥1.440,00 | -4,06 % | ¥1.500,00 | ¥1.501,00 | ¥1.433,00 | 398,60K |
| 2026-08-18 | ¥1.501,00 | +1,08 % | ¥1.466,00 | ¥1.518,00 | ¥1.466,00 | 388,90K |
| 2026-08-17 | ¥1.485,00 | +0,68 % | ¥1.467,00 | ¥1.510,00 | ¥1.464,00 | 742,70K |
| 2026-08-14 | ¥1.475,00 | -0,14 % | ¥1.476,00 | ¥1.498,00 | ¥1.472,00 | 469,00K |
| 2026-08-13 | ¥1.477,00 | +0,82 % | ¥1.447,00 | ¥1.478,00 | ¥1.441,00 | 380,20K |
| 2026-08-12 | ¥1.465,00 | -0,61 % | ¥1.485,00 | ¥1.485,00 | ¥1.458,00 | 371,60K |
| 2026-08-10 | ¥1.474,00 | +0,27 % | ¥1.457,00 | ¥1.490,00 | ¥1.438,00 | 526,50K |
| 2026-08-07 | ¥1.470,00 | 0,00 % | ¥1.480,00 | ¥1.480,00 | ¥1.452,00 | 458,80K |
| 2026-08-06 | ¥1.470,00 | 0,00 % | ¥1.482,00 | ¥1.490,00 | ¥1.434,00 | 895,70K |
| 2026-08-05 | ¥1.470,00 | +10,86 % | ¥1.506,00 | ¥1.526,00 | ¥1.455,00 | 3,17M |
| 2026-08-04 | ¥1.326,00 | -1,04 % | ¥1.364,00 | ¥1.370,00 | ¥1.321,00 | 373,50K |
| 2026-08-03 | ¥1.340,00 | +0,37 % | ¥1.347,00 | ¥1.347,00 | ¥1.303,00 | 286,50K |
| 2026-07-31 | ¥1.335,00 | -0,37 % | ¥1.338,00 | ¥1.362,00 | ¥1.324,00 | 197,00K |
| 2026-07-30 | ¥1.340,00 | -2,90 % | ¥1.360,00 | ¥1.370,00 | ¥1.335,00 | 600,90K |
| 2026-07-29 | ¥1.380,00 | -1,08 % | ¥1.411,00 | ¥1.411,00 | ¥1.363,00 | 153,10K |
| 2026-07-28 | ¥1.395,00 | -0,99 % | ¥1.409,00 | ¥1.414,00 | ¥1.385,00 | 152,80K |
| 2026-07-27 | ¥1.409,00 | +1,08 % | ¥1.409,00 | ¥1.409,00 | ¥1.389,00 | 114,00K |
| 2026-07-24 | ¥1.394,00 | -0,50 % | ¥1.387,00 | ¥1.395,00 | ¥1.365,00 | 112,30K |
| 2026-07-23 | ¥1.401,00 | -1,34 % | ¥1.406,00 | ¥1.415,00 | ¥1.393,00 | 104,90K |
| 2026-07-22 | ¥1.420,00 | +0,28 % | ¥1.420,00 | ¥1.431,00 | ¥1.387,00 | 192,60K |
| 2026-07-21 | ¥1.416,00 | +0,93 % | ¥1.403,00 | ¥1.437,00 | ¥1.400,00 | 167,00K |
| 2026-07-17 | ¥1.403,00 | -1,82 % | ¥1.427,00 | ¥1.436,00 | ¥1.387,00 | 159,60K |
| 2026-07-16 | ¥1.429,00 | +0,70 % | ¥1.417,00 | ¥1.436,00 | ¥1.409,00 | 76,70K |
| 2026-07-15 | ¥1.419,00 | +0,42 % | ¥1.427,00 | ¥1.429,00 | ¥1.405,00 | 64,50K |
| 2026-07-14 | ¥1.413,00 | +2,39 % | ¥1.405,00 | ¥1.427,00 | ¥1.396,00 | 89,90K |
| 2026-07-13 | ¥1.380,00 | -0,93 % | ¥1.393,00 | ¥1.404,00 | ¥1.360,00 | 88,40K |
| 2026-07-10 | ¥1.393,00 | -1,21 % | ¥1.412,00 | ¥1.423,00 | ¥1.390,00 | 111,20K |
| 2026-07-09 | ¥1.410,00 | -1,54 % | ¥1.415,00 | ¥1.419,00 | ¥1.402,00 | 91,40K |
| 2026-07-08 | ¥1.432,00 | -0,76 % | ¥1.418,00 | ¥1.450,00 | ¥1.413,00 | 122,60K |
| 2026-07-07 | ¥1.443,00 | +1,98 % | ¥1.415,00 | ¥1.453,00 | ¥1.412,00 | 124,30K |
| 2026-07-06 | ¥1.415,00 | +4,43 % | ¥1.375,00 | ¥1.416,00 | ¥1.356,00 | 126,30K |
| 2026-07-03 | ¥1.355,00 | -0,59 % | ¥1.374,00 | ¥1.376,00 | ¥1.352,00 | 130,70K |
| 2026-07-02 | ¥1.363,00 | +0,66 % | ¥1.375,00 | ¥1.386,00 | ¥1.354,00 | 105,90K |
| 2026-07-01 | ¥1.354,00 | -0,73 % | ¥1.370,00 | ¥1.374,00 | ¥1.345,00 | 90,10K |
| 2026-06-30 | ¥1.364,00 | -0,58 % | ¥1.388,00 | ¥1.391,00 | ¥1.357,00 | 142,60K |
| 2026-06-29 | ¥1.372,00 | -1,37 % | ¥1.397,00 | ¥1.417,00 | ¥1.356,00 | 155,40K |
| 2026-06-26 | ¥1.391,00 | +1,16 % | ¥1.388,00 | ¥1.394,00 | ¥1.379,00 | 156,00K |
| 2026-06-25 | ¥1.375,00 | +0,29 % | ¥1.378,00 | ¥1.400,00 | ¥1.372,00 | 125,20K |
| 2026-06-24 | ¥1.371,00 | +0,29 % | ¥1.400,00 | ¥1.411,00 | ¥1.353,00 | 168,70K |
| 2026-06-23 | ¥1.367,00 | -0,80 % | ¥1.378,00 | ¥1.389,00 | ¥1.367,00 | 112,00K |
| 2026-06-22 | ¥1.378,00 | +0,36 % | ¥1.374,00 | ¥1.405,00 | ¥1.374,00 | 129,40K |
| 2026-06-19 | ¥1.373,00 | +4,02 % | ¥1.319,00 | ¥1.373,00 | ¥1.300,00 | 257,10K |
| 2026-06-18 | ¥1.320,00 | -2,44 % | ¥1.354,00 | ¥1.372,00 | ¥1.320,00 | 225,90K |
| 2026-06-17 | ¥1.353,00 | -5,19 % | ¥1.419,00 | ¥1.420,00 | ¥1.336,00 | 275,40K |
| 2026-06-16 | ¥1.427,00 | +0,49 % | ¥1.420,00 | ¥1.433,00 | ¥1.409,00 | 101,40K |
| 2026-06-15 | ¥1.420,00 | +2,01 % | ¥1.429,00 | ¥1.429,00 | ¥1.407,00 | 91,60K |
| 2026-06-12 | ¥1.392,00 | -1,56 % | ¥1.440,00 | ¥1.459,00 | ¥1.382,00 | 138,20K |
| 2026-06-11 | ¥1.414,00 | -1,60 % | ¥1.439,00 | ¥1.455,00 | ¥1.371,00 | 123,80K |
| 2026-06-10 | ¥1.437,00 | +2,64 % | ¥1.428,00 | ¥1.464,00 | ¥1.413,00 | 253,60K |
| 2026-06-09 | ¥1.400,00 | +1,67 % | ¥1.391,00 | ¥1.442,00 | ¥1.380,00 | 196,30K |
| 2026-06-08 | ¥1.377,00 | -2,34 % | ¥1.400,00 | ¥1.410,00 | ¥1.346,00 | 200,30K |
| 2026-06-05 | ¥1.410,00 | +3,22 % | ¥1.392,00 | ¥1.416,00 | ¥1.353,00 | 156,30K |
| 2026-06-04 | ¥1.366,00 | -4,48 % | ¥1.400,00 | ¥1.410,00 | ¥1.361,00 | 140,90K |
| 2026-06-03 | ¥1.430,00 | -0,97 % | ¥1.434,00 | ¥1.448,00 | ¥1.402,00 | 133,80K |
| 2026-06-02 | ¥1.444,00 | +1,05 % | ¥1.440,00 | ¥1.448,00 | ¥1.409,00 | 102,70K |
| 2026-06-01 | ¥1.429,00 | +4,54 % | ¥1.388,00 | ¥1.446,00 | ¥1.367,00 | 194,50K |
| 2026-05-29 | ¥1.367,00 | -5,66 % | ¥1.458,00 | ¥1.467,00 | ¥1.367,00 | 223,70K |
| 2026-05-28 | ¥1.449,00 | -3,72 % | ¥1.477,00 | ¥1.478,00 | ¥1.418,00 | 187,90K |
| 2026-05-27 | ¥1.505,00 | -0,13 % | ¥1.508,00 | ¥1.526,00 | ¥1.490,00 | 156,50K |
| 2026-05-26 | ¥1.507,00 | -1,37 % | ¥1.502,00 | ¥1.524,00 | ¥1.484,00 | 181,20K |
| 2026-05-25 | ¥1.528,00 | +2,48 % | ¥1.515,00 | ¥1.536,00 | ¥1.507,00 | 111,90K |