Aica Kogyo Company, Limited 4206
TSE · Japan · Prozessindustrie
¥4.173,00-41,00 (-0,97 %)
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 | ¥4.177,00 | -0,88 % | ¥4.189,00 | ¥4.206,00 | ¥4.172,00 | 69,60K |
| 2026-10-01 | ¥4.214,00 | -0,24 % | ¥4.218,00 | ¥4.246,00 | ¥4.204,00 | 310,90K |
| 2026-09-30 | ¥4.224,00 | +1,05 % | ¥4.250,00 | ¥4.250,00 | ¥4.182,00 | 334,00K |
| 2026-09-29 | ¥4.180,00 | -2,63 % | ¥4.218,00 | ¥4.249,00 | ¥4.178,00 | 288,30K |
| 2026-09-28 | ¥4.293,00 | -1,69 % | ¥4.358,00 | ¥4.370,00 | ¥4.293,00 | 320,30K |
| 2026-09-25 | ¥4.367,00 | +2,80 % | ¥4.318,00 | ¥4.380,00 | ¥4.279,00 | 328,90K |
| 2026-09-24 | ¥4.248,00 | +0,07 % | ¥4.245,00 | ¥4.262,00 | ¥4.202,00 | 186,30K |
| 2026-09-18 | ¥4.245,00 | -0,31 % | ¥4.246,00 | ¥4.272,00 | ¥4.209,00 | 336,70K |
| 2026-09-17 | ¥4.258,00 | +0,57 % | ¥4.250,00 | ¥4.259,00 | ¥4.230,00 | 158,10K |
| 2026-09-16 | ¥4.234,00 | +2,00 % | ¥4.183,00 | ¥4.245,00 | ¥4.156,00 | 209,30K |
| 2026-09-15 | ¥4.151,00 | -0,26 % | ¥4.184,00 | ¥4.184,00 | ¥4.142,00 | 146,70K |
| 2026-09-14 | ¥4.162,00 | +1,07 % | ¥4.144,00 | ¥4.174,00 | ¥4.130,00 | 141,30K |
| 2026-09-11 | ¥4.118,00 | +0,15 % | ¥4.042,00 | ¥4.123,00 | ¥4.031,00 | 217,80K |
| 2026-09-10 | ¥4.112,00 | -0,51 % | ¥4.114,00 | ¥4.133,00 | ¥4.095,00 | 148,40K |
| 2026-09-09 | ¥4.133,00 | -0,96 % | ¥4.147,00 | ¥4.170,00 | ¥4.127,00 | 149,30K |
| 2026-09-08 | ¥4.173,00 | -0,76 % | ¥4.205,00 | ¥4.224,00 | ¥4.160,00 | 235,90K |
| 2026-09-07 | ¥4.205,00 | +2,86 % | ¥4.199,00 | ¥4.245,00 | ¥4.181,00 | 429,00K |
| 2026-09-04 | ¥4.088,00 | -1,06 % | ¥4.111,00 | ¥4.120,00 | ¥4.059,00 | 208,20K |
| 2026-09-03 | ¥4.132,00 | -0,91 % | ¥4.180,00 | ¥4.185,00 | ¥4.121,00 | 221,90K |
| 2026-09-02 | ¥4.170,00 | -0,67 % | ¥4.190,00 | ¥4.201,00 | ¥4.141,00 | 220,60K |
| 2026-09-01 | ¥4.198,00 | +1,13 % | ¥4.114,00 | ¥4.207,00 | ¥4.110,00 | 225,20K |
| 2026-08-31 | ¥4.151,00 | +0,87 % | ¥4.120,00 | ¥4.171,00 | ¥4.109,00 | 243,60K |
| 2026-08-28 | ¥4.115,00 | +0,32 % | ¥4.102,00 | ¥4.123,00 | ¥4.086,00 | 544,20K |
| 2026-08-27 | ¥4.102,00 | -1,16 % | ¥4.170,00 | ¥4.188,00 | ¥4.094,00 | 174,10K |
| 2026-08-26 | ¥4.150,00 | +0,88 % | ¥4.102,00 | ¥4.163,00 | ¥4.101,00 | 220,00K |
| 2026-08-25 | ¥4.114,00 | +0,05 % | ¥4.159,00 | ¥4.178,00 | ¥4.107,00 | 213,50K |
| 2026-08-24 | ¥4.112,00 | +0,86 % | ¥4.089,00 | ¥4.127,00 | ¥4.064,00 | 178,70K |
| 2026-08-21 | ¥4.077,00 | +0,52 % | ¥4.061,00 | ¥4.090,00 | ¥4.045,00 | 238,40K |
| 2026-08-20 | ¥4.056,00 | +0,47 % | ¥4.049,00 | ¥4.072,00 | ¥4.017,00 | 268,00K |
| 2026-08-19 | ¥4.037,00 | -0,57 % | ¥4.074,00 | ¥4.093,00 | ¥4.037,00 | 339,20K |
| 2026-08-18 | ¥4.060,00 | -0,15 % | ¥4.062,00 | ¥4.074,00 | ¥4.030,00 | 252,20K |
| 2026-08-17 | ¥4.066,00 | -1,50 % | ¥4.139,00 | ¥4.152,00 | ¥4.056,00 | 162,50K |
| 2026-08-14 | ¥4.128,00 | -0,58 % | ¥4.152,00 | ¥4.168,00 | ¥4.105,00 | 231,40K |
| 2026-08-13 | ¥4.152,00 | -0,57 % | ¥4.158,00 | ¥4.176,00 | ¥4.125,00 | 190,10K |
| 2026-08-12 | ¥4.176,00 | -0,71 % | ¥4.176,00 | ¥4.179,00 | ¥4.136,00 | 309,20K |
| 2026-08-10 | ¥4.206,00 | +2,91 % | ¥4.110,00 | ¥4.238,00 | ¥4.081,00 | 423,70K |
| 2026-08-07 | ¥4.087,00 | +1,04 % | ¥4.063,00 | ¥4.139,00 | ¥4.032,00 | 345,90K |
| 2026-08-06 | ¥4.045,00 | +1,35 % | ¥4.095,00 | ¥4.100,00 | ¥3.982,00 | 422,10K |
| 2026-08-05 | ¥3.991,00 | +2,23 % | ¥3.974,00 | ¥4.178,00 | ¥3.950,00 | 873,80K |
| 2026-08-04 | ¥3.904,00 | +6,99 % | ¥3.650,00 | ¥3.970,00 | ¥3.627,00 | 783,20K |
| 2026-08-03 | ¥3.649,00 | -1,03 % | ¥3.676,00 | ¥3.678,00 | ¥3.609,00 | 233,70K |
| 2026-07-31 | ¥3.687,00 | -2,12 % | ¥3.756,00 | ¥3.800,00 | ¥3.687,00 | 558,30K |
| 2026-07-30 | ¥3.767,00 | -0,50 % | ¥3.786,00 | ¥3.790,00 | ¥3.734,00 | 289,50K |
| 2026-07-29 | ¥3.786,00 | +1,72 % | ¥3.737,00 | ¥3.797,00 | ¥3.737,00 | 342,90K |
| 2026-07-28 | ¥3.722,00 | +0,51 % | ¥3.714,00 | ¥3.731,00 | ¥3.686,00 | 267,30K |
| 2026-07-27 | ¥3.703,00 | +1,98 % | ¥3.655,00 | ¥3.705,00 | ¥3.649,00 | 230,50K |
| 2026-07-24 | ¥3.631,00 | -0,66 % | ¥3.634,00 | ¥3.646,00 | ¥3.609,00 | 173,00K |
| 2026-07-23 | ¥3.655,00 | -0,16 % | ¥3.670,00 | ¥3.679,00 | ¥3.636,00 | 165,70K |
| 2026-07-22 | ¥3.661,00 | -0,54 % | ¥3.655,00 | ¥3.673,00 | ¥3.641,00 | 176,90K |
| 2026-07-21 | ¥3.681,00 | +0,30 % | ¥3.674,00 | ¥3.704,00 | ¥3.658,00 | 267,30K |
| 2026-07-17 | ¥3.670,00 | -0,57 % | ¥3.691,00 | ¥3.734,00 | ¥3.655,00 | 271,80K |
| 2026-07-16 | ¥3.691,00 | -0,94 % | ¥3.715,00 | ¥3.736,00 | ¥3.679,00 | 194,20K |
| 2026-07-15 | ¥3.726,00 | +0,16 % | ¥3.720,00 | ¥3.744,00 | ¥3.711,00 | 171,80K |
| 2026-07-14 | ¥3.720,00 | +1,22 % | ¥3.706,00 | ¥3.746,00 | ¥3.699,00 | 206,10K |
| 2026-07-13 | ¥3.675,00 | +0,14 % | ¥3.702,00 | ¥3.702,00 | ¥3.665,00 | 218,60K |
| 2026-07-10 | ¥3.670,00 | -0,86 % | ¥3.718,00 | ¥3.729,00 | ¥3.640,00 | 353,30K |
| 2026-07-09 | ¥3.702,00 | -0,43 % | ¥3.690,00 | ¥3.702,00 | ¥3.675,00 | 235,50K |
| 2026-07-08 | ¥3.718,00 | -0,21 % | ¥3.722,00 | ¥3.749,00 | ¥3.718,00 | 241,60K |
| 2026-07-07 | ¥3.726,00 | -0,29 % | ¥3.726,00 | ¥3.755,00 | ¥3.711,00 | 221,90K |
| 2026-07-06 | ¥3.737,00 | +0,24 % | ¥3.740,00 | ¥3.771,00 | ¥3.720,00 | 199,10K |
| 2026-07-03 | ¥3.728,00 | +0,22 % | ¥3.740,00 | ¥3.773,00 | ¥3.728,00 | 214,80K |
| 2026-07-02 | ¥3.720,00 | +1,75 % | ¥3.680,00 | ¥3.725,00 | ¥3.671,00 | 179,10K |
| 2026-07-01 | ¥3.656,00 | -1,03 % | ¥3.680,00 | ¥3.688,00 | ¥3.646,00 | 163,30K |
| 2026-06-30 | ¥3.694,00 | -0,67 % | ¥3.732,00 | ¥3.748,00 | ¥3.677,00 | 406,40K |
| 2026-06-29 | ¥3.719,00 | +0,76 % | ¥3.700,00 | ¥3.731,00 | ¥3.695,00 | 382,60K |
| 2026-06-26 | ¥3.691,00 | +0,85 % | ¥3.679,00 | ¥3.697,00 | ¥3.634,00 | 453,60K |
| 2026-06-25 | ¥3.660,00 | +2,46 % | ¥3.610,00 | ¥3.695,00 | ¥3.598,00 | 375,00K |
| 2026-06-24 | ¥3.572,00 | +0,08 % | ¥3.564,00 | ¥3.587,00 | ¥3.551,00 | 241,00K |
| 2026-06-23 | ¥3.569,00 | -0,14 % | ¥3.584,00 | ¥3.589,00 | ¥3.555,00 | 257,20K |
| 2026-06-22 | ¥3.574,00 | -0,14 % | ¥3.579,00 | ¥3.610,00 | ¥3.561,00 | 225,50K |
| 2026-06-19 | ¥3.579,00 | 0,00 % | ¥3.620,00 | ¥3.622,00 | ¥3.577,00 | 295,10K |
| 2026-06-18 | ¥3.579,00 | +1,30 % | ¥3.569,00 | ¥3.599,00 | ¥3.565,00 | 425,70K |
| 2026-06-17 | ¥3.533,00 | +0,91 % | ¥3.506,00 | ¥3.552,00 | ¥3.495,00 | 274,70K |
| 2026-06-16 | ¥3.501,00 | -0,43 % | ¥3.476,00 | ¥3.501,00 | ¥3.465,00 | 224,90K |
| 2026-06-15 | ¥3.516,00 | +0,72 % | ¥3.530,00 | ¥3.558,00 | ¥3.516,00 | 228,40K |
| 2026-06-12 | ¥3.491,00 | +0,75 % | ¥3.472,00 | ¥3.505,00 | ¥3.472,00 | 303,50K |
| 2026-06-11 | ¥3.465,00 | +0,09 % | ¥3.464,00 | ¥3.472,00 | ¥3.450,00 | 153,60K |
| 2026-06-10 | ¥3.462,00 | +1,73 % | ¥3.428,00 | ¥3.462,00 | ¥3.420,00 | 201,20K |
| 2026-06-09 | ¥3.403,00 | -1,08 % | ¥3.452,00 | ¥3.457,00 | ¥3.394,00 | 247,70K |
| 2026-06-08 | ¥3.440,00 | +0,50 % | ¥3.436,00 | ¥3.454,00 | ¥3.412,00 | 223,60K |
| 2026-06-05 | ¥3.423,00 | +0,18 % | ¥3.425,00 | ¥3.455,00 | ¥3.420,00 | 179,50K |
| 2026-06-04 | ¥3.417,00 | -0,47 % | ¥3.421,00 | ¥3.449,00 | ¥3.406,00 | 251,20K |
| 2026-06-03 | ¥3.433,00 | +2,20 % | ¥3.351,00 | ¥3.436,00 | ¥3.340,00 | 300,90K |
| 2026-06-02 | ¥3.359,00 | -1,38 % | ¥3.388,00 | ¥3.408,00 | ¥3.345,00 | 283,30K |
| 2026-06-01 | ¥3.406,00 | -1,28 % | ¥3.440,00 | ¥3.440,00 | ¥3.385,00 | 288,20K |
| 2026-05-29 | ¥3.450,00 | +0,58 % | ¥3.425,00 | ¥3.461,00 | ¥3.418,00 | 269,80K |
| 2026-05-28 | ¥3.430,00 | -0,09 % | ¥3.423,00 | ¥3.440,00 | ¥3.409,00 | 176,00K |
| 2026-05-27 | ¥3.433,00 | +0,23 % | ¥3.415,00 | ¥3.435,00 | ¥3.405,00 | 177,00K |
| 2026-05-26 | ¥3.425,00 | -0,03 % | ¥3.426,00 | ¥3.437,00 | ¥3.396,00 | 221,10K |
| 2026-05-25 | ¥3.426,00 | -0,38 % | ¥3.439,00 | ¥3.444,00 | ¥3.415,00 | 157,50K |