ASAHI YUKIZAI CORPORATION 4216
TSE · Japan · Produzierendes Gewerbe
¥7.150,00-30,00 (-0,42 %)
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 | ¥7.150,00 | -0,42 % | ¥7.190,00 | ¥7.350,00 | ¥7.120,00 | 150,40K |
| 2026-10-01 | ¥7.180,00 | +1,13 % | ¥7.000,00 | ¥7.180,00 | ¥6.980,00 | 239,50K |
| 2026-09-30 | ¥7.100,00 | +9,91 % | ¥6.560,00 | ¥7.100,00 | ¥6.560,00 | 286,60K |
| 2026-09-29 | ¥6.460,00 | +5,90 % | ¥6.140,00 | ¥6.580,00 | ¥6.140,00 | 340,30K |
| 2026-09-28 | ¥6.100,00 | +0,16 % | ¥6.140,00 | ¥6.220,00 | ¥6.080,00 | 41,30K |
| 2026-09-25 | ¥6.090,00 | 0,00 % | ¥6.090,00 | ¥6.120,00 | ¥6.040,00 | 43,00K |
| 2026-09-24 | ¥6.090,00 | 0,00 % | ¥6.060,00 | ¥6.130,00 | ¥6.060,00 | 24,40K |
| 2026-09-18 | ¥6.090,00 | -1,62 % | ¥6.170,00 | ¥6.250,00 | ¥6.040,00 | 50,90K |
| 2026-09-17 | ¥6.190,00 | +0,81 % | ¥6.160,00 | ¥6.280,00 | ¥6.130,00 | 35,10K |
| 2026-09-16 | ¥6.140,00 | +1,49 % | ¥6.000,00 | ¥6.170,00 | ¥5.950,00 | 36,20K |
| 2026-09-15 | ¥6.050,00 | +1,34 % | ¥5.990,00 | ¥6.080,00 | ¥5.960,00 | 47,10K |
| 2026-09-14 | ¥5.970,00 | -1,81 % | ¥6.000,00 | ¥6.060,00 | ¥5.960,00 | 60,90K |
| 2026-09-11 | ¥6.080,00 | +1,16 % | ¥5.840,00 | ¥6.110,00 | ¥5.830,00 | 83,00K |
| 2026-09-10 | ¥6.010,00 | +2,56 % | ¥5.890,00 | ¥6.070,00 | ¥5.810,00 | 57,70K |
| 2026-09-09 | ¥5.860,00 | +2,81 % | ¥5.700,00 | ¥5.910,00 | ¥5.700,00 | 49,10K |
| 2026-09-08 | ¥5.700,00 | -5,16 % | ¥5.910,00 | ¥5.910,00 | ¥5.700,00 | 71,10K |
| 2026-09-07 | ¥6.010,00 | +1,35 % | ¥5.950,00 | ¥6.040,00 | ¥5.920,00 | 44,70K |
| 2026-09-04 | ¥5.930,00 | +3,31 % | ¥5.750,00 | ¥5.990,00 | ¥5.750,00 | 61,70K |
| 2026-09-03 | ¥5.740,00 | +0,35 % | ¥5.740,00 | ¥5.780,00 | ¥5.690,00 | 55,60K |
| 2026-09-02 | ¥5.720,00 | -4,03 % | ¥5.930,00 | ¥5.960,00 | ¥5.720,00 | 50,80K |
| 2026-09-01 | ¥5.960,00 | +0,17 % | ¥5.950,00 | ¥6.030,00 | ¥5.910,00 | 42,90K |
| 2026-08-31 | ¥5.950,00 | +0,85 % | ¥5.900,00 | ¥5.990,00 | ¥5.840,00 | 57,60K |
| 2026-08-28 | ¥5.900,00 | -1,01 % | ¥5.960,00 | ¥6.010,00 | ¥5.900,00 | 28,40K |
| 2026-08-27 | ¥5.960,00 | +1,02 % | ¥5.910,00 | ¥6.030,00 | ¥5.900,00 | 30,00K |
| 2026-08-26 | ¥5.900,00 | 0,00 % | ¥5.900,00 | ¥5.970,00 | ¥5.900,00 | 20,60K |
| 2026-08-25 | ¥5.900,00 | -0,51 % | ¥5.980,00 | ¥5.980,00 | ¥5.890,00 | 22,20K |
| 2026-08-24 | ¥5.930,00 | -1,00 % | ¥5.970,00 | ¥5.990,00 | ¥5.930,00 | 20,40K |
| 2026-08-21 | ¥5.990,00 | +0,67 % | ¥5.900,00 | ¥6.040,00 | ¥5.890,00 | 43,10K |
| 2026-08-20 | ¥5.950,00 | +2,06 % | ¥5.850,00 | ¥5.980,00 | ¥5.830,00 | 37,40K |
| 2026-08-19 | ¥5.830,00 | -1,52 % | ¥5.790,00 | ¥5.880,00 | ¥5.750,00 | 50,80K |
| 2026-08-18 | ¥5.920,00 | -2,63 % | ¥6.140,00 | ¥6.140,00 | ¥5.920,00 | 30,80K |
| 2026-08-17 | ¥6.080,00 | +0,50 % | ¥6.040,00 | ¥6.130,00 | ¥5.970,00 | 75,50K |
| 2026-08-14 | ¥6.050,00 | -2,10 % | ¥6.170,00 | ¥6.230,00 | ¥6.030,00 | 56,80K |
| 2026-08-13 | ¥6.180,00 | +2,83 % | ¥6.100,00 | ¥6.220,00 | ¥6.030,00 | 59,20K |
| 2026-08-12 | ¥6.010,00 | -0,66 % | ¥6.050,00 | ¥6.050,00 | ¥5.960,00 | 59,60K |
| 2026-08-10 | ¥6.050,00 | +0,50 % | ¥6.000,00 | ¥6.140,00 | ¥5.990,00 | 37,00K |
| 2026-08-07 | ¥6.020,00 | -1,63 % | ¥6.120,00 | ¥6.120,00 | ¥5.870,00 | 52,90K |
| 2026-08-06 | ¥6.120,00 | -1,77 % | ¥6.130,00 | ¥6.360,00 | ¥6.080,00 | 64,40K |
| 2026-08-05 | ¥6.230,00 | +3,83 % | ¥6.100,00 | ¥6.250,00 | ¥6.030,00 | 86,70K |
| 2026-08-04 | ¥6.000,00 | +3,27 % | ¥5.880,00 | ¥6.010,00 | ¥5.880,00 | 64,80K |
| 2026-08-03 | ¥5.810,00 | -4,44 % | ¥5.680,00 | ¥5.920,00 | ¥5.620,00 | 146,00K |
| 2026-07-31 | ¥6.080,00 | +4,47 % | ¥6.000,00 | ¥6.280,00 | ¥5.930,00 | 161,60K |
| 2026-07-30 | ¥5.820,00 | +1,22 % | ¥5.730,00 | ¥5.980,00 | ¥5.690,00 | 62,30K |
| 2026-07-29 | ¥5.750,00 | -3,20 % | ¥5.960,00 | ¥5.990,00 | ¥5.660,00 | 98,30K |
| 2026-07-28 | ¥5.940,00 | -7,19 % | ¥6.300,00 | ¥6.370,00 | ¥5.930,00 | 62,80K |
| 2026-07-27 | ¥6.400,00 | +0,16 % | ¥6.360,00 | ¥6.400,00 | ¥6.290,00 | 61,90K |
| 2026-07-24 | ¥6.390,00 | -0,47 % | ¥6.410,00 | ¥6.410,00 | ¥6.210,00 | 53,40K |
| 2026-07-23 | ¥6.420,00 | +2,07 % | ¥6.390,00 | ¥6.480,00 | ¥6.230,00 | 58,30K |
| 2026-07-22 | ¥6.290,00 | +1,29 % | ¥6.250,00 | ¥6.440,00 | ¥6.210,00 | 49,60K |
| 2026-07-21 | ¥6.210,00 | +1,97 % | ¥6.090,00 | ¥6.300,00 | ¥6.050,00 | 48,60K |
| 2026-07-17 | ¥6.090,00 | -4,40 % | ¥6.340,00 | ¥6.410,00 | ¥5.950,00 | 82,00K |
| 2026-07-16 | ¥6.370,00 | -3,34 % | ¥6.450,00 | ¥6.470,00 | ¥6.300,00 | 37,30K |
| 2026-07-15 | ¥6.590,00 | +1,07 % | ¥6.600,00 | ¥6.640,00 | ¥6.500,00 | 52,00K |
| 2026-07-14 | ¥6.520,00 | +1,40 % | ¥6.430,00 | ¥6.530,00 | ¥6.360,00 | 36,70K |
| 2026-07-13 | ¥6.430,00 | -1,08 % | ¥6.600,00 | ¥6.680,00 | ¥6.410,00 | 55,90K |
| 2026-07-10 | ¥6.500,00 | -2,40 % | ¥6.660,00 | ¥6.740,00 | ¥6.480,00 | 46,20K |
| 2026-07-09 | ¥6.660,00 | -2,06 % | ¥6.720,00 | ¥6.810,00 | ¥6.590,00 | 43,20K |
| 2026-07-08 | ¥6.800,00 | +0,29 % | ¥6.700,00 | ¥7.000,00 | ¥6.700,00 | 68,70K |
| 2026-07-07 | ¥6.780,00 | -5,04 % | ¥7.140,00 | ¥7.140,00 | ¥6.760,00 | 56,10K |
| 2026-07-06 | ¥7.140,00 | +2,15 % | ¥7.090,00 | ¥7.240,00 | ¥6.940,00 | 55,10K |
| 2026-07-03 | ¥6.990,00 | -1,55 % | ¥7.080,00 | ¥7.190,00 | ¥6.920,00 | 77,00K |
| 2026-07-02 | ¥7.100,00 | -0,42 % | ¥7.020,00 | ¥7.150,00 | ¥6.830,00 | 52,30K |
| 2026-07-01 | ¥7.130,00 | -0,70 % | ¥7.160,00 | ¥7.380,00 | ¥7.110,00 | 43,00K |
| 2026-06-30 | ¥7.180,00 | -1,64 % | ¥7.160,00 | ¥7.270,00 | ¥7.070,00 | 143,00K |
| 2026-06-29 | ¥7.300,00 | -2,41 % | ¥7.570,00 | ¥7.570,00 | ¥7.160,00 | 104,70K |
| 2026-06-26 | ¥7.480,00 | -1,45 % | ¥7.580,00 | ¥7.610,00 | ¥7.260,00 | 78,40K |
| 2026-06-25 | ¥7.590,00 | +1,20 % | ¥7.580,00 | ¥7.640,00 | ¥7.480,00 | 87,70K |
| 2026-06-24 | ¥7.500,00 | -0,79 % | ¥7.610,00 | ¥7.680,00 | ¥7.440,00 | 84,20K |
| 2026-06-23 | ¥7.560,00 | -3,82 % | ¥7.860,00 | ¥7.870,00 | ¥7.540,00 | 103,70K |
| 2026-06-22 | ¥7.860,00 | +1,68 % | ¥7.740,00 | ¥7.930,00 | ¥7.730,00 | 82,30K |
| 2026-06-19 | ¥7.730,00 | +1,58 % | ¥7.740,00 | ¥7.820,00 | ¥7.680,00 | 101,80K |
| 2026-06-18 | ¥7.610,00 | +0,13 % | ¥7.590,00 | ¥7.750,00 | ¥7.530,00 | 118,90K |
| 2026-06-17 | ¥7.600,00 | +4,40 % | ¥7.260,00 | ¥7.630,00 | ¥7.260,00 | 196,80K |
| 2026-06-16 | ¥7.280,00 | +0,69 % | ¥7.360,00 | ¥7.380,00 | ¥7.210,00 | 78,50K |
| 2026-06-15 | ¥7.230,00 | +2,12 % | ¥7.320,00 | ¥7.430,00 | ¥7.180,00 | 74,30K |
| 2026-06-12 | ¥7.080,00 | +5,83 % | ¥6.780,00 | ¥7.170,00 | ¥6.780,00 | 143,90K |
| 2026-06-11 | ¥6.690,00 | +0,15 % | ¥6.580,00 | ¥6.700,00 | ¥6.490,00 | 68,90K |
| 2026-06-10 | ¥6.680,00 | -1,33 % | ¥6.670,00 | ¥6.870,00 | ¥6.660,00 | 57,60K |
| 2026-06-09 | ¥6.770,00 | +1,20 % | ¥6.790,00 | ¥6.810,00 | ¥6.660,00 | 63,90K |
| 2026-06-08 | ¥6.690,00 | +0,30 % | ¥6.400,00 | ¥6.720,00 | ¥6.340,00 | 99,60K |
| 2026-06-05 | ¥6.670,00 | -0,30 % | ¥6.660,00 | ¥6.710,00 | ¥6.590,00 | 36,90K |
| 2026-06-04 | ¥6.690,00 | -3,46 % | ¥6.830,00 | ¥6.870,00 | ¥6.660,00 | 55,00K |
| 2026-06-03 | ¥6.930,00 | +1,76 % | ¥6.900,00 | ¥6.990,00 | ¥6.840,00 | 110,90K |
| 2026-06-02 | ¥6.810,00 | +0,74 % | ¥6.700,00 | ¥6.820,00 | ¥6.450,00 | 135,60K |
| 2026-06-01 | ¥6.760,00 | +1,35 % | ¥6.720,00 | ¥6.780,00 | ¥6.620,00 | 91,30K |
| 2026-05-29 | ¥6.670,00 | +1,06 % | ¥6.600,00 | ¥6.780,00 | ¥6.590,00 | 63,30K |
| 2026-05-28 | ¥6.600,00 | -0,90 % | ¥6.600,00 | ¥6.630,00 | ¥6.410,00 | 104,90K |
| 2026-05-27 | ¥6.660,00 | +0,45 % | ¥6.730,00 | ¥6.730,00 | ¥6.530,00 | 76,80K |
| 2026-05-26 | ¥6.630,00 | +2,00 % | ¥6.590,00 | ¥6.630,00 | ¥6.430,00 | 72,30K |
| 2026-05-25 | ¥6.500,00 | -0,15 % | ¥6.410,00 | ¥6.540,00 | ¥6.400,00 | 43,80K |