Axis Co., Ltd. (Tokyo) 4012
TSE · Japan · Technologiedienstleistungen
¥1.733,00-56,00 (-3,13 %)
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 | ¥1.733,00 | -3,13 % | ¥1.770,00 | ¥1.780,00 | ¥1.731,00 | 11,00K |
| 2026-10-01 | ¥1.789,00 | +0,22 % | ¥1.790,00 | ¥1.790,00 | ¥1.760,00 | 3,20K |
| 2026-09-30 | ¥1.785,00 | -0,28 % | ¥1.789,00 | ¥1.790,00 | ¥1.759,00 | 6,90K |
| 2026-09-29 | ¥1.790,00 | -0,56 % | ¥1.800,00 | ¥1.812,00 | ¥1.776,00 | 10,10K |
| 2026-09-28 | ¥1.800,00 | +3,69 % | ¥1.749,00 | ¥1.800,00 | ¥1.746,00 | 70,40K |
| 2026-09-25 | ¥1.736,00 | -0,46 % | ¥1.750,00 | ¥1.750,00 | ¥1.734,00 | 5,20K |
| 2026-09-24 | ¥1.744,00 | +0,69 % | ¥1.737,00 | ¥1.750,00 | ¥1.722,00 | 5,90K |
| 2026-09-18 | ¥1.732,00 | +1,41 % | ¥1.724,00 | ¥1.734,00 | ¥1.705,00 | 1,50K |
| 2026-09-17 | ¥1.708,00 | +0,23 % | ¥1.707,00 | ¥1.733,00 | ¥1.707,00 | 11,20K |
| 2026-09-16 | ¥1.704,00 | +0,18 % | ¥1.701,00 | ¥1.733,00 | ¥1.701,00 | 1,40K |
| 2026-09-15 | ¥1.701,00 | -0,29 % | ¥1.702,00 | ¥1.721,00 | ¥1.700,00 | 1,80K |
| 2026-09-14 | ¥1.706,00 | +1,79 % | ¥1.709,00 | ¥1.738,00 | ¥1.698,00 | 4,70K |
| 2026-09-11 | ¥1.676,00 | -2,33 % | ¥1.696,00 | ¥1.709,00 | ¥1.675,00 | 10,90K |
| 2026-09-10 | ¥1.716,00 | +0,82 % | ¥1.699,00 | ¥1.716,00 | ¥1.697,00 | 2,00K |
| 2026-09-09 | ¥1.702,00 | -1,05 % | ¥1.731,00 | ¥1.731,00 | ¥1.702,00 | 5,40K |
| 2026-09-08 | ¥1.720,00 | -0,98 % | ¥1.738,00 | ¥1.739,00 | ¥1.720,00 | 3,10K |
| 2026-09-07 | ¥1.737,00 | -0,80 % | ¥1.749,00 | ¥1.749,00 | ¥1.737,00 | 1,10K |
| 2026-09-04 | ¥1.751,00 | +0,81 % | ¥1.744,00 | ¥1.751,00 | ¥1.730,00 | 3,40K |
| 2026-09-03 | ¥1.737,00 | +0,75 % | ¥1.725,00 | ¥1.740,00 | ¥1.720,00 | 5,60K |
| 2026-09-02 | ¥1.724,00 | -1,93 % | ¥1.740,00 | ¥1.742,00 | ¥1.717,00 | 3,70K |
| 2026-09-01 | ¥1.758,00 | -0,11 % | ¥1.760,00 | ¥1.760,00 | ¥1.750,00 | 1,10K |
| 2026-08-31 | ¥1.760,00 | +0,51 % | ¥1.757,00 | ¥1.760,00 | ¥1.739,00 | 3,40K |
| 2026-08-28 | ¥1.751,00 | +0,40 % | ¥1.731,00 | ¥1.758,00 | ¥1.731,00 | 3,60K |
| 2026-08-27 | ¥1.744,00 | -0,46 % | ¥1.750,00 | ¥1.753,00 | ¥1.737,00 | 3,80K |
| 2026-08-26 | ¥1.752,00 | +0,63 % | ¥1.760,00 | ¥1.760,00 | ¥1.747,00 | 5,90K |
| 2026-08-25 | ¥1.741,00 | +0,40 % | ¥1.734,00 | ¥1.741,00 | ¥1.734,00 | 1,40K |
| 2026-08-24 | ¥1.734,00 | +0,06 % | ¥1.735,00 | ¥1.735,00 | ¥1.720,00 | 4,40K |
| 2026-08-21 | ¥1.733,00 | -0,12 % | ¥1.722,00 | ¥1.743,00 | ¥1.722,00 | 4,70K |
| 2026-08-20 | ¥1.735,00 | +0,81 % | ¥1.739,00 | ¥1.747,00 | ¥1.722,00 | 3,50K |
| 2026-08-19 | ¥1.721,00 | -2,38 % | ¥1.760,00 | ¥1.760,00 | ¥1.715,00 | 12,20K |
| 2026-08-18 | ¥1.763,00 | -0,40 % | ¥1.770,00 | ¥1.771,00 | ¥1.752,00 | 6,80K |
| 2026-08-17 | ¥1.770,00 | -0,28 % | ¥1.779,00 | ¥1.779,00 | ¥1.766,00 | 5,70K |
| 2026-08-14 | ¥1.775,00 | +0,28 % | ¥1.772,00 | ¥1.777,00 | ¥1.770,00 | 3,10K |
| 2026-08-13 | ¥1.770,00 | +1,03 % | ¥1.755,00 | ¥1.770,00 | ¥1.738,00 | 11,20K |
| 2026-08-12 | ¥1.752,00 | -0,23 % | ¥1.771,00 | ¥1.771,00 | ¥1.748,00 | 7,00K |
| 2026-08-10 | ¥1.756,00 | +0,34 % | ¥1.750,00 | ¥1.756,00 | ¥1.735,00 | 9,50K |
| 2026-08-07 | ¥1.750,00 | +0,52 % | ¥1.740,00 | ¥1.786,00 | ¥1.740,00 | 14,50K |
| 2026-08-06 | ¥1.741,00 | +1,75 % | ¥1.712,00 | ¥1.767,00 | ¥1.692,00 | 34,70K |
| 2026-08-05 | ¥1.711,00 | -2,45 % | ¥1.745,00 | ¥1.745,00 | ¥1.711,00 | 4,90K |
| 2026-08-04 | ¥1.754,00 | +0,98 % | ¥1.737,00 | ¥1.769,00 | ¥1.735,00 | 7,30K |
| 2026-08-03 | ¥1.737,00 | -0,06 % | ¥1.737,00 | ¥1.748,00 | ¥1.712,00 | 5,30K |
| 2026-07-31 | ¥1.738,00 | -0,86 % | ¥1.751,00 | ¥1.751,00 | ¥1.720,00 | 4,30K |
| 2026-07-30 | ¥1.753,00 | +0,40 % | ¥1.745,00 | ¥1.753,00 | ¥1.736,00 | 3,70K |
| 2026-07-29 | ¥1.746,00 | +1,99 % | ¥1.708,00 | ¥1.746,00 | ¥1.705,00 | 7,20K |
| 2026-07-28 | ¥1.712,00 | -2,06 % | ¥1.745,00 | ¥1.745,00 | ¥1.712,00 | 4,90K |
| 2026-07-27 | ¥1.748,00 | +1,22 % | ¥1.753,00 | ¥1.753,00 | ¥1.705,00 | 9,70K |
| 2026-07-24 | ¥1.727,00 | -0,92 % | ¥1.743,00 | ¥1.743,00 | ¥1.720,00 | 6,70K |
| 2026-07-23 | ¥1.743,00 | -1,86 % | ¥1.778,00 | ¥1.790,00 | ¥1.734,00 | 18,90K |
| 2026-07-22 | ¥1.776,00 | +5,90 % | ¥1.697,00 | ¥1.776,00 | ¥1.681,00 | 20,50K |
| 2026-07-21 | ¥1.677,00 | +0,60 % | ¥1.695,00 | ¥1.700,00 | ¥1.671,00 | 5,90K |
| 2026-07-17 | ¥1.667,00 | -0,77 % | ¥1.680,00 | ¥1.699,00 | ¥1.667,00 | 8,80K |
| 2026-07-16 | ¥1.680,00 | +0,60 % | ¥1.679,00 | ¥1.680,00 | ¥1.678,00 | 1,40K |
| 2026-07-15 | ¥1.670,00 | -0,24 % | ¥1.675,00 | ¥1.680,00 | ¥1.655,00 | 7,20K |
| 2026-07-14 | ¥1.674,00 | +0,78 % | ¥1.661,00 | ¥1.674,00 | ¥1.661,00 | 500 |
| 2026-07-13 | ¥1.661,00 | +0,18 % | ¥1.668,00 | ¥1.668,00 | ¥1.658,00 | 1,50K |
| 2026-07-10 | ¥1.658,00 | -0,72 % | ¥1.669,00 | ¥1.673,00 | ¥1.658,00 | 4,40K |
| 2026-07-09 | ¥1.670,00 | +0,24 % | ¥1.670,00 | ¥1.675,00 | ¥1.665,00 | 1,50K |
| 2026-07-08 | ¥1.666,00 | +0,36 % | ¥1.697,00 | ¥1.697,00 | ¥1.666,00 | 1,50K |
| 2026-07-07 | ¥1.660,00 | -1,48 % | ¥1.690,00 | ¥1.690,00 | ¥1.660,00 | 2,30K |
| 2026-07-06 | ¥1.685,00 | +0,66 % | ¥1.675,00 | ¥1.697,00 | ¥1.660,00 | 6,80K |
| 2026-07-03 | ¥1.674,00 | +1,39 % | ¥1.665,00 | ¥1.680,00 | ¥1.648,00 | 10,00K |
| 2026-07-02 | ¥1.651,00 | +2,04 % | ¥1.635,00 | ¥1.661,00 | ¥1.625,00 | 6,60K |
| 2026-07-01 | ¥1.618,00 | +0,50 % | ¥1.615,00 | ¥1.632,00 | ¥1.615,00 | 1,10K |
| 2026-06-30 | ¥1.610,00 | -0,86 % | ¥1.621,00 | ¥1.630,00 | ¥1.610,00 | 2,80K |
| 2026-06-29 | ¥1.624,00 | +0,25 % | ¥1.620,00 | ¥1.640,00 | ¥1.620,00 | 3,70K |
| 2026-06-26 | ¥1.620,00 | +0,06 % | ¥1.631,00 | ¥1.631,00 | ¥1.620,00 | 6,00K |
| 2026-06-25 | ¥1.619,00 | +0,31 % | ¥1.619,00 | ¥1.621,00 | ¥1.611,00 | 2,80K |
| 2026-06-24 | ¥1.614,00 | +0,25 % | ¥1.607,00 | ¥1.620,00 | ¥1.607,00 | 3,20K |
| 2026-06-23 | ¥1.610,00 | -0,12 % | ¥1.612,00 | ¥1.621,00 | ¥1.605,00 | 9,50K |
| 2026-06-22 | ¥1.612,00 | +0,69 % | ¥1.601,00 | ¥1.622,00 | ¥1.600,00 | 4,30K |
| 2026-06-19 | ¥1.601,00 | -1,84 % | ¥1.631,00 | ¥1.631,00 | ¥1.601,00 | 7,10K |
| 2026-06-18 | ¥1.631,00 | +1,94 % | ¥1.600,00 | ¥1.651,00 | ¥1.591,00 | 16,30K |
| 2026-06-17 | ¥1.600,00 | +1,52 % | ¥1.613,00 | ¥1.650,00 | ¥1.600,00 | 8,10K |
| 2026-06-16 | ¥1.576,00 | -1,44 % | ¥1.600,00 | ¥1.610,00 | ¥1.568,00 | 19,90K |
| 2026-06-15 | ¥1.599,00 | -0,87 % | ¥1.619,00 | ¥1.619,00 | ¥1.599,00 | 13,10K |
| 2026-06-12 | ¥1.613,00 | -1,22 % | ¥1.637,00 | ¥1.637,00 | ¥1.612,00 | 9,70K |
| 2026-06-11 | ¥1.633,00 | +1,05 % | ¥1.615,00 | ¥1.633,00 | ¥1.613,00 | 6,20K |
| 2026-06-10 | ¥1.616,00 | -0,25 % | ¥1.620,00 | ¥1.621,00 | ¥1.611,00 | 1,60K |
| 2026-06-09 | ¥1.620,00 | +0,68 % | ¥1.610,00 | ¥1.623,00 | ¥1.610,00 | 3,80K |
| 2026-06-08 | ¥1.609,00 | -1,65 % | ¥1.625,00 | ¥1.630,00 | ¥1.603,00 | 15,10K |
| 2026-06-05 | ¥1.636,00 | +1,55 % | ¥1.606,00 | ¥1.636,00 | ¥1.606,00 | 5,30K |
| 2026-06-04 | ¥1.611,00 | -0,62 % | ¥1.615,00 | ¥1.630,00 | ¥1.611,00 | 5,60K |
| 2026-06-03 | ¥1.621,00 | +0,87 % | ¥1.605,00 | ¥1.623,00 | ¥1.596,00 | 10,60K |
| 2026-06-02 | ¥1.607,00 | -0,86 % | ¥1.611,00 | ¥1.625,00 | ¥1.597,00 | 14,50K |
| 2026-06-01 | ¥1.621,00 | -0,37 % | ¥1.638,00 | ¥1.645,00 | ¥1.615,00 | 8,70K |
| 2026-05-29 | ¥1.627,00 | +0,62 % | ¥1.618,00 | ¥1.647,00 | ¥1.618,00 | 9,50K |
| 2026-05-28 | ¥1.617,00 | +0,37 % | ¥1.617,00 | ¥1.622,00 | ¥1.604,00 | 5,50K |
| 2026-05-27 | ¥1.611,00 | +0,62 % | ¥1.611,00 | ¥1.612,00 | ¥1.602,00 | 3,50K |
| 2026-05-26 | ¥1.601,00 | +0,06 % | ¥1.600,00 | ¥1.611,00 | ¥1.594,00 | 8,10K |
| 2026-05-25 | ¥1.600,00 | +0,31 % | ¥1.610,00 | ¥1.619,00 | ¥1.585,00 | 12,10K |