Axelspace Holdings Corp. 402A
TSE · Japan · Elektronische Technologie
¥323,00-18,00 (-5,28 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥325,00 | -4,69 % | ¥327,00 | ¥330,00 | ¥317,00 | 8,22M |
| 2026-10-01 | ¥341,00 | -19,00 % | ¥357,00 | ¥360,00 | ¥341,00 | 5,42M |
| 2026-09-30 | ¥421,00 | -19,19 % | ¥421,00 | ¥421,00 | ¥421,00 | 392,80K |
| 2026-09-29 | ¥521,00 | -3,52 % | ¥540,00 | ¥542,00 | ¥520,00 | 832,40K |
| 2026-09-28 | ¥540,00 | -1,64 % | ¥551,00 | ¥556,00 | ¥538,00 | 486,40K |
| 2026-09-25 | ¥549,00 | -0,18 % | ¥550,00 | ¥552,00 | ¥538,00 | 840,30K |
| 2026-09-24 | ¥550,00 | +2,80 % | ¥543,00 | ¥564,00 | ¥542,00 | 1,42M |
| 2026-09-18 | ¥535,00 | -0,56 % | ¥540,00 | ¥545,00 | ¥531,00 | 852,00K |
| 2026-09-17 | ¥538,00 | +4,06 % | ¥525,00 | ¥540,00 | ¥522,00 | 1,20M |
| 2026-09-16 | ¥517,00 | -0,58 % | ¥516,00 | ¥529,00 | ¥515,00 | 662,50K |
| 2026-09-15 | ¥520,00 | +1,76 % | ¥509,00 | ¥520,00 | ¥507,00 | 705,10K |
| 2026-09-14 | ¥511,00 | 0,00 % | ¥502,00 | ¥512,00 | ¥495,00 | 889,00K |
| 2026-09-11 | ¥511,00 | -3,58 % | ¥511,00 | ¥516,00 | ¥505,00 | 1,63M |
| 2026-09-10 | ¥530,00 | -1,30 % | ¥530,00 | ¥539,00 | ¥525,00 | 722,10K |
| 2026-09-09 | ¥537,00 | -2,72 % | ¥548,00 | ¥563,00 | ¥536,00 | 1,01M |
| 2026-09-08 | ¥552,00 | -0,18 % | ¥552,00 | ¥568,00 | ¥541,00 | 2,04M |
| 2026-09-07 | ¥553,00 | +5,94 % | ¥540,00 | ¥567,00 | ¥540,00 | 2,82M |
| 2026-09-04 | ¥522,00 | +0,19 % | ¥515,00 | ¥528,00 | ¥511,00 | 1,12M |
| 2026-09-03 | ¥521,00 | +2,16 % | ¥550,00 | ¥557,00 | ¥513,00 | 2,25M |
| 2026-09-02 | ¥510,00 | -3,77 % | ¥518,00 | ¥523,00 | ¥507,00 | 946,10K |
| 2026-09-01 | ¥530,00 | +0,76 % | ¥516,00 | ¥535,00 | ¥516,00 | 947,30K |
| 2026-08-31 | ¥526,00 | +0,96 % | ¥511,00 | ¥526,00 | ¥497,00 | 1,34M |
| 2026-08-28 | ¥521,00 | -0,57 % | ¥522,00 | ¥527,00 | ¥515,00 | 1,19M |
| 2026-08-27 | ¥524,00 | 0,00 % | ¥529,00 | ¥531,00 | ¥516,00 | 925,80K |
| 2026-08-26 | ¥524,00 | +1,55 % | ¥515,00 | ¥524,00 | ¥512,00 | 845,40K |
| 2026-08-25 | ¥516,00 | +1,98 % | ¥500,00 | ¥518,00 | ¥496,00 | 1,48M |
| 2026-08-24 | ¥506,00 | -0,39 % | ¥521,00 | ¥522,00 | ¥502,00 | 1,49M |
| 2026-08-21 | ¥508,00 | -0,97 % | ¥505,00 | ¥511,00 | ¥496,00 | 1,17M |
| 2026-08-20 | ¥513,00 | +1,58 % | ¥515,00 | ¥516,00 | ¥503,00 | 1,28M |
| 2026-08-19 | ¥505,00 | -5,61 % | ¥520,00 | ¥523,00 | ¥504,00 | 1,28M |
| 2026-08-18 | ¥535,00 | -2,55 % | ¥544,00 | ¥558,00 | ¥533,00 | 1,38M |
| 2026-08-17 | ¥549,00 | +0,92 % | ¥553,00 | ¥555,00 | ¥531,00 | 1,44M |
| 2026-08-14 | ¥544,00 | +0,93 % | ¥540,00 | ¥551,00 | ¥529,00 | 1,29M |
| 2026-08-13 | ¥539,00 | -0,74 % | ¥540,00 | ¥549,00 | ¥526,00 | 1,14M |
| 2026-08-12 | ¥543,00 | +3,82 % | ¥520,00 | ¥544,00 | ¥517,00 | 1,05M |
| 2026-08-10 | ¥523,00 | +1,75 % | ¥530,00 | ¥541,00 | ¥523,00 | 1,44M |
| 2026-08-07 | ¥514,00 | +2,19 % | ¥505,00 | ¥518,00 | ¥497,00 | 1,02M |
| 2026-08-06 | ¥503,00 | -2,90 % | ¥509,00 | ¥513,00 | ¥502,00 | 788,40K |
| 2026-08-05 | ¥518,00 | +5,50 % | ¥491,00 | ¥521,00 | ¥490,00 | 1,87M |
| 2026-08-04 | ¥491,00 | +5,14 % | ¥475,00 | ¥497,00 | ¥471,00 | 1,58M |
| 2026-08-03 | ¥467,00 | 0,00 % | ¥461,00 | ¥467,00 | ¥450,00 | 853,70K |
| 2026-07-31 | ¥467,00 | +6,14 % | ¥454,00 | ¥476,00 | ¥448,00 | 1,71M |
| 2026-07-30 | ¥440,00 | +4,27 % | ¥430,00 | ¥446,00 | ¥422,00 | 1,31M |
| 2026-07-29 | ¥422,00 | -6,01 % | ¥454,00 | ¥455,00 | ¥413,00 | 2,51M |
| 2026-07-28 | ¥449,00 | -3,65 % | ¥459,00 | ¥461,00 | ¥446,00 | 1,55M |
| 2026-07-27 | ¥466,00 | -1,89 % | ¥480,00 | ¥480,00 | ¥464,00 | 1,11M |
| 2026-07-24 | ¥475,00 | -1,86 % | ¥480,00 | ¥480,00 | ¥464,00 | 1,13M |
| 2026-07-23 | ¥484,00 | +1,26 % | ¥470,00 | ¥487,00 | ¥468,00 | 885,40K |
| 2026-07-22 | ¥478,00 | +4,60 % | ¥465,00 | ¥491,00 | ¥456,00 | 2,64M |
| 2026-07-21 | ¥457,00 | -0,22 % | ¥459,00 | ¥467,00 | ¥446,00 | 1,84M |
| 2026-07-17 | ¥458,00 | -8,40 % | ¥490,00 | ¥490,00 | ¥448,00 | 4,95M |
| 2026-07-16 | ¥500,00 | -5,12 % | ¥530,00 | ¥531,00 | ¥497,00 | 3,17M |
| 2026-07-15 | ¥527,00 | +3,94 % | ¥502,00 | ¥530,00 | ¥496,00 | 3,18M |
| 2026-07-14 | ¥507,00 | -1,36 % | ¥500,00 | ¥511,00 | ¥487,00 | 4,19M |
| 2026-07-13 | ¥514,00 | +0,39 % | ¥516,00 | ¥546,00 | ¥509,00 | 3,03M |
| 2026-07-10 | ¥512,00 | +1,19 % | ¥509,00 | ¥524,00 | ¥499,00 | 2,37M |
| 2026-07-09 | ¥506,00 | 0,00 % | ¥510,00 | ¥516,00 | ¥498,00 | 2,65M |
| 2026-07-08 | ¥506,00 | -9,48 % | ¥568,00 | ¥568,00 | ¥506,00 | 5,65M |
| 2026-07-07 | ¥559,00 | -0,53 % | ¥554,00 | ¥575,00 | ¥547,00 | 2,14M |
| 2026-07-06 | ¥562,00 | +1,81 % | ¥562,00 | ¥575,00 | ¥549,00 | 2,74M |
| 2026-07-03 | ¥552,00 | +7,39 % | ¥512,00 | ¥552,00 | ¥504,00 | 2,37M |
| 2026-07-02 | ¥514,00 | +0,19 % | ¥515,00 | ¥534,00 | ¥506,00 | 2,71M |
| 2026-07-01 | ¥513,00 | +0,79 % | ¥508,00 | ¥513,00 | ¥499,00 | 1,55M |
| 2026-06-30 | ¥509,00 | +0,20 % | ¥520,00 | ¥530,00 | ¥507,00 | 1,86M |
| 2026-06-29 | ¥508,00 | +3,25 % | ¥507,00 | ¥517,00 | ¥499,00 | 1,49M |
| 2026-06-26 | ¥492,00 | -5,02 % | ¥511,00 | ¥515,00 | ¥488,00 | 2,73M |
| 2026-06-25 | ¥518,00 | -1,52 % | ¥533,00 | ¥534,00 | ¥508,00 | 2,01M |
| 2026-06-24 | ¥526,00 | -2,59 % | ¥544,00 | ¥550,00 | ¥523,00 | 1,73M |
| 2026-06-23 | ¥540,00 | -11,18 % | ¥599,00 | ¥599,00 | ¥537,00 | 3,29M |
| 2026-06-22 | ¥608,00 | +4,47 % | ¥589,00 | ¥617,00 | ¥583,00 | 2,29M |
| 2026-06-19 | ¥582,00 | -3,16 % | ¥588,00 | ¥589,00 | ¥571,00 | 2,80M |
| 2026-06-18 | ¥601,00 | +3,44 % | ¥596,00 | ¥621,00 | ¥589,00 | 3,28M |
| 2026-06-17 | ¥581,00 | +2,29 % | ¥578,00 | ¥605,00 | ¥569,00 | 2,81M |
| 2026-06-16 | ¥568,00 | -2,07 % | ¥590,00 | ¥591,00 | ¥565,00 | 3,16M |
| 2026-06-15 | ¥580,00 | -14,71 % | ¥670,00 | ¥670,00 | ¥580,00 | 6,12M |
| 2026-06-12 | ¥680,00 | +5,59 % | ¥671,00 | ¥687,00 | ¥653,00 | 4,48M |
| 2026-06-11 | ¥644,00 | -0,92 % | ¥634,00 | ¥651,00 | ¥616,00 | 3,77M |
| 2026-06-10 | ¥650,00 | -4,41 % | ¥678,00 | ¥686,00 | ¥638,00 | 3,54M |
| 2026-06-09 | ¥680,00 | -4,09 % | ¥713,00 | ¥717,00 | ¥661,00 | 4,41M |
| 2026-06-08 | ¥709,00 | -1,53 % | ¥682,00 | ¥720,00 | ¥666,00 | 4,86M |
| 2026-06-05 | ¥720,00 | +4,20 % | ¥720,00 | ¥749,00 | ¥705,00 | 4,07M |
| 2026-06-04 | ¥691,00 | -2,40 % | ¥705,00 | ¥705,00 | ¥670,00 | 4,11M |
| 2026-06-03 | ¥708,00 | -3,80 % | ¥751,00 | ¥751,00 | ¥705,00 | 3,94M |
| 2026-06-02 | ¥736,00 | -4,79 % | ¥728,00 | ¥742,00 | ¥688,00 | 6,17M |
| 2026-06-01 | ¥773,00 | -10,64 % | ¥856,00 | ¥879,00 | ¥765,00 | 6,07M |
| 2026-05-29 | ¥865,00 | -7,09 % | ¥946,00 | ¥946,00 | ¥850,00 | 6,78M |
| 2026-05-28 | ¥931,00 | +0,76 % | ¥909,00 | ¥969,00 | ¥901,00 | 8,29M |
| 2026-05-27 | ¥924,00 | -1,18 % | ¥968,00 | ¥1.015,00 | ¥894,00 | 12,57M |
| 2026-05-26 | ¥935,00 | +6,61 % | ¥888,00 | ¥944,00 | ¥847,00 | 8,56M |
| 2026-05-25 | ¥877,00 | +8,00 % | ¥850,00 | ¥919,00 | ¥837,00 | 11,50M |