Atect Corporation 4241
TSE · Japan · Elektronische Technologie
¥710,00-12,00 (-1,66 %)
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 | ¥722,00 | 0,00 % | ¥723,00 | ¥724,00 | ¥722,00 | 1,50K |
| 2026-10-01 | ¥722,00 | -1,50 % | ¥728,00 | ¥732,00 | ¥721,00 | 7,80K |
| 2026-09-30 | ¥733,00 | +0,27 % | ¥742,00 | ¥742,00 | ¥726,00 | 8,50K |
| 2026-09-29 | ¥731,00 | -0,95 % | ¥738,00 | ¥744,00 | ¥721,00 | 12,30K |
| 2026-09-28 | ¥738,00 | -2,38 % | ¥755,00 | ¥755,00 | ¥738,00 | 80,00K |
| 2026-09-25 | ¥756,00 | +4,13 % | ¥725,00 | ¥758,00 | ¥719,00 | 35,10K |
| 2026-09-24 | ¥726,00 | +4,01 % | ¥750,00 | ¥750,00 | ¥721,00 | 81,00K |
| 2026-09-18 | ¥698,00 | +4,33 % | ¥670,00 | ¥698,00 | ¥665,00 | 14,10K |
| 2026-09-17 | ¥669,00 | +0,90 % | ¥657,00 | ¥669,00 | ¥657,00 | 11,10K |
| 2026-09-16 | ¥663,00 | +2,00 % | ¥652,00 | ¥665,00 | ¥652,00 | 5,60K |
| 2026-09-15 | ¥650,00 | +0,46 % | ¥644,00 | ¥659,00 | ¥644,00 | 3,10K |
| 2026-09-14 | ¥647,00 | +0,31 % | ¥650,00 | ¥660,00 | ¥642,00 | 6,50K |
| 2026-09-11 | ¥645,00 | -1,53 % | ¥643,00 | ¥670,00 | ¥643,00 | 14,30K |
| 2026-09-10 | ¥655,00 | -2,53 % | ¥670,00 | ¥671,00 | ¥649,00 | 25,30K |
| 2026-09-09 | ¥672,00 | +1,82 % | ¥663,00 | ¥675,00 | ¥661,00 | 13,30K |
| 2026-09-08 | ¥660,00 | -1,49 % | ¥670,00 | ¥670,00 | ¥652,00 | 5,30K |
| 2026-09-07 | ¥670,00 | +2,76 % | ¥651,00 | ¥670,00 | ¥650,00 | 10,20K |
| 2026-09-04 | ¥652,00 | -2,25 % | ¥662,00 | ¥667,00 | ¥652,00 | 13,60K |
| 2026-09-03 | ¥667,00 | +2,14 % | ¥663,00 | ¥668,00 | ¥650,00 | 9,50K |
| 2026-09-02 | ¥653,00 | -1,95 % | ¥663,00 | ¥667,00 | ¥650,00 | 12,30K |
| 2026-09-01 | ¥666,00 | -0,30 % | ¥668,00 | ¥672,00 | ¥666,00 | 8,50K |
| 2026-08-31 | ¥668,00 | +0,91 % | ¥660,00 | ¥670,00 | ¥660,00 | 7,90K |
| 2026-08-28 | ¥662,00 | -1,05 % | ¥669,00 | ¥671,00 | ¥662,00 | 12,70K |
| 2026-08-27 | ¥669,00 | +2,45 % | ¥652,00 | ¥678,00 | ¥652,00 | 74,70K |
| 2026-08-26 | ¥653,00 | +0,15 % | ¥643,00 | ¥654,00 | ¥643,00 | 8,00K |
| 2026-08-25 | ¥652,00 | -0,61 % | ¥651,00 | ¥662,00 | ¥651,00 | 9,20K |
| 2026-08-24 | ¥656,00 | -0,76 % | ¥663,00 | ¥663,00 | ¥656,00 | 3,50K |
| 2026-08-21 | ¥661,00 | -0,30 % | ¥660,00 | ¥661,00 | ¥636,00 | 13,10K |
| 2026-08-20 | ¥663,00 | +0,30 % | ¥653,00 | ¥669,00 | ¥653,00 | 6,10K |
| 2026-08-19 | ¥661,00 | -0,45 % | ¥644,00 | ¥665,00 | ¥644,00 | 9,20K |
| 2026-08-18 | ¥664,00 | -1,19 % | ¥677,00 | ¥677,00 | ¥662,00 | 9,60K |
| 2026-08-17 | ¥672,00 | -0,74 % | ¥678,00 | ¥678,00 | ¥663,00 | 9,20K |
| 2026-08-14 | ¥677,00 | +1,65 % | ¥676,00 | ¥677,00 | ¥669,00 | 26,10K |
| 2026-08-13 | ¥666,00 | +0,15 % | ¥667,00 | ¥673,00 | ¥660,00 | 20,20K |
| 2026-08-12 | ¥665,00 | +1,53 % | ¥656,00 | ¥666,00 | ¥655,00 | 18,40K |
| 2026-08-10 | ¥655,00 | +0,77 % | ¥667,00 | ¥667,00 | ¥641,00 | 22,50K |
| 2026-08-07 | ¥650,00 | +2,69 % | ¥643,00 | ¥667,00 | ¥632,00 | 14,50K |
| 2026-08-06 | ¥633,00 | +0,48 % | ¥630,00 | ¥637,00 | ¥629,00 | 5,30K |
| 2026-08-05 | ¥630,00 | +1,12 % | ¥640,00 | ¥640,00 | ¥628,00 | 6,80K |
| 2026-08-04 | ¥623,00 | +0,65 % | ¥620,00 | ¥638,00 | ¥620,00 | 3,00K |
| 2026-08-03 | ¥619,00 | -2,67 % | ¥626,00 | ¥636,00 | ¥619,00 | 5,30K |
| 2026-07-31 | ¥636,00 | +4,43 % | ¥619,00 | ¥637,00 | ¥610,00 | 9,40K |
| 2026-07-30 | ¥609,00 | +1,50 % | ¥590,00 | ¥613,00 | ¥590,00 | 9,50K |
| 2026-07-29 | ¥600,00 | -4,76 % | ¥625,00 | ¥626,00 | ¥600,00 | 16,80K |
| 2026-07-28 | ¥630,00 | -0,79 % | ¥626,00 | ¥633,00 | ¥626,00 | 6,10K |
| 2026-07-27 | ¥635,00 | -0,16 % | ¥630,00 | ¥640,00 | ¥627,00 | 7,50K |
| 2026-07-24 | ¥636,00 | +0,79 % | ¥630,00 | ¥637,00 | ¥626,00 | 3,90K |
| 2026-07-23 | ¥631,00 | -1,71 % | ¥641,00 | ¥647,00 | ¥631,00 | 9,00K |
| 2026-07-22 | ¥642,00 | +1,10 % | ¥645,00 | ¥649,00 | ¥638,00 | 9,50K |
| 2026-07-21 | ¥635,00 | -0,16 % | ¥638,00 | ¥642,00 | ¥631,00 | 5,10K |
| 2026-07-17 | ¥636,00 | -4,50 % | ¥646,00 | ¥652,00 | ¥621,00 | 32,20K |
| 2026-07-16 | ¥666,00 | -0,45 % | ¥669,00 | ¥671,00 | ¥664,00 | 5,00K |
| 2026-07-15 | ¥669,00 | +3,88 % | ¥650,00 | ¥670,00 | ¥648,00 | 12,40K |
| 2026-07-14 | ¥644,00 | +0,31 % | ¥643,00 | ¥660,00 | ¥638,00 | 17,60K |
| 2026-07-13 | ¥642,00 | +0,78 % | ¥637,00 | ¥647,00 | ¥637,00 | 12,40K |
| 2026-07-10 | ¥637,00 | -0,16 % | ¥643,00 | ¥647,00 | ¥635,00 | 7,10K |
| 2026-07-09 | ¥638,00 | -0,31 % | ¥640,00 | ¥643,00 | ¥635,00 | 5,30K |
| 2026-07-08 | ¥640,00 | -0,47 % | ¥640,00 | ¥645,00 | ¥637,00 | 8,00K |
| 2026-07-07 | ¥643,00 | +0,31 % | ¥649,00 | ¥649,00 | ¥641,00 | 6,50K |
| 2026-07-06 | ¥641,00 | -1,23 % | ¥654,00 | ¥654,00 | ¥641,00 | 10,80K |
| 2026-07-03 | ¥649,00 | +2,69 % | ¥638,00 | ¥650,00 | ¥633,00 | 10,20K |
| 2026-07-02 | ¥632,00 | -0,16 % | ¥630,00 | ¥641,00 | ¥625,00 | 11,60K |
| 2026-07-01 | ¥633,00 | -0,94 % | ¥649,00 | ¥649,00 | ¥633,00 | 8,00K |
| 2026-06-30 | ¥639,00 | +0,95 % | ¥643,00 | ¥643,00 | ¥631,00 | 7,60K |
| 2026-06-29 | ¥633,00 | -4,67 % | ¥664,00 | ¥664,00 | ¥632,00 | 20,60K |
| 2026-06-26 | ¥664,00 | +0,61 % | ¥655,00 | ¥664,00 | ¥641,00 | 24,30K |
| 2026-06-25 | ¥660,00 | +5,94 % | ¥645,00 | ¥700,00 | ¥634,00 | 84,20K |
| 2026-06-24 | ¥623,00 | -1,74 % | ¥632,00 | ¥632,00 | ¥613,00 | 17,40K |
| 2026-06-23 | ¥634,00 | +0,32 % | ¥650,00 | ¥650,00 | ¥633,00 | 32,60K |
| 2026-06-22 | ¥632,00 | +4,81 % | ¥612,00 | ¥639,00 | ¥612,00 | 22,60K |
| 2026-06-19 | ¥603,00 | -1,15 % | ¥612,00 | ¥620,00 | ¥599,00 | 22,20K |
| 2026-06-18 | ¥610,00 | -0,97 % | ¥611,00 | ¥620,00 | ¥606,00 | 17,00K |
| 2026-06-17 | ¥616,00 | +0,82 % | ¥621,00 | ¥629,00 | ¥613,00 | 9,80K |
| 2026-06-16 | ¥611,00 | +1,83 % | ¥603,00 | ¥615,00 | ¥600,00 | 12,20K |
| 2026-06-15 | ¥600,00 | +2,21 % | ¥597,00 | ¥608,00 | ¥597,00 | 13,60K |
| 2026-06-12 | ¥587,00 | -0,51 % | ¥602,00 | ¥610,00 | ¥587,00 | 15,90K |
| 2026-06-11 | ¥590,00 | -2,32 % | ¥584,00 | ¥593,00 | ¥575,00 | 25,20K |
| 2026-06-10 | ¥604,00 | -3,36 % | ¥618,00 | ¥618,00 | ¥597,00 | 43,20K |
| 2026-06-09 | ¥625,00 | -1,88 % | ¥637,00 | ¥649,00 | ¥621,00 | 25,50K |
| 2026-06-08 | ¥637,00 | -6,19 % | ¥658,00 | ¥659,00 | ¥629,00 | 74,60K |
| 2026-06-05 | ¥679,00 | -0,15 % | ¥674,00 | ¥690,00 | ¥674,00 | 17,30K |
| 2026-06-04 | ¥680,00 | -2,58 % | ¥689,00 | ¥689,00 | ¥675,00 | 22,50K |
| 2026-06-03 | ¥698,00 | +2,80 % | ¥688,00 | ¥701,00 | ¥672,00 | 34,00K |
| 2026-06-02 | ¥679,00 | -3,28 % | ¥700,00 | ¥700,00 | ¥670,00 | 46,10K |
| 2026-06-01 | ¥702,00 | +0,43 % | ¥716,00 | ¥716,00 | ¥690,00 | 49,60K |
| 2026-05-29 | ¥699,00 | +2,79 % | ¥686,00 | ¥713,00 | ¥683,00 | 46,40K |
| 2026-05-28 | ¥680,00 | -1,31 % | ¥696,00 | ¥696,00 | ¥671,00 | 33,10K |
| 2026-05-27 | ¥689,00 | +2,53 % | ¥675,00 | ¥706,00 | ¥670,00 | 57,60K |
| 2026-05-26 | ¥672,00 | +0,75 % | ¥670,00 | ¥674,00 | ¥652,00 | 30,40K |
| 2026-05-25 | ¥667,00 | +1,06 % | ¥669,00 | ¥684,00 | ¥657,00 | 50,50K |