AMIYA Corporation 4258
TSE · Japan · Technologiedienstleistungen
¥5.640,00+180,00 (+3,30 %)
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 | ¥5.640,00 | +3,30 % | ¥5.460,00 | ¥5.720,00 | ¥5.460,00 | 51,70K |
| 2026-10-01 | ¥5.460,00 | +2,44 % | ¥5.290,00 | ¥5.550,00 | ¥5.240,00 | 60,20K |
| 2026-09-30 | ¥5.330,00 | -4,48 % | ¥5.520,00 | ¥5.560,00 | ¥5.310,00 | 48,60K |
| 2026-09-29 | ¥5.580,00 | +2,95 % | ¥5.400,00 | ¥5.630,00 | ¥5.400,00 |
| 51,90K |
| 2026-09-28 | ¥5.420,00 | -2,87 % | ¥5.460,00 | ¥5.540,00 | ¥5.390,00 | 79,60K |
| 2026-09-25 | ¥5.580,00 | -3,79 % | ¥5.760,00 | ¥5.870,00 | ¥5.520,00 | 59,80K |
| 2026-09-24 | ¥5.800,00 | +0,87 % | ¥5.850,00 | ¥5.870,00 | ¥5.630,00 | 85,90K |
| 2026-09-18 | ¥5.750,00 | +1,95 % | ¥5.700,00 | ¥5.830,00 | ¥5.570,00 | 85,00K |
| 2026-09-17 | ¥5.640,00 | +3,30 % | ¥5.460,00 | ¥5.800,00 | ¥5.330,00 | 115,70K |
| 2026-09-16 | ¥5.460,00 | +3,80 % | ¥5.190,00 | ¥5.500,00 | ¥5.100,00 | 108,10K |
| 2026-09-15 | ¥5.260,00 | +0,96 % | ¥5.540,00 | ¥5.630,00 | ¥5.180,00 | 145,10K |
| 2026-09-14 | ¥5.210,00 | +6,54 % | ¥4.960,00 | ¥5.220,00 | ¥4.890,00 | 98,80K |
| 2026-09-11 | ¥4.890,00 | -5,60 % | ¥5.080,00 | ¥5.100,00 | ¥4.850,00 | 73,20K |
| 2026-09-10 | ¥5.180,00 | +8,37 % | ¥4.795,00 | ¥5.230,00 | ¥4.775,00 | 130,30K |
| 2026-09-09 | ¥4.780,00 | +1,06 % | ¥4.730,00 | ¥4.955,00 | ¥4.690,00 | 80,00K |
| 2026-09-08 | ¥4.730,00 | +5,11 % | ¥4.495,00 | ¥4.830,00 | ¥4.425,00 | 84,20K |
| 2026-09-07 | ¥4.500,00 | +3,69 % | ¥4.355,00 | ¥4.510,00 | ¥4.320,00 | 38,20K |
| 2026-09-04 | ¥4.340,00 | +3,58 % | ¥4.190,00 | ¥4.400,00 | ¥4.190,00 | 27,70K |
| 2026-09-03 | ¥4.190,00 | -0,48 % | ¥4.280,00 | ¥4.290,00 | ¥4.115,00 | 47,10K |
| 2026-09-02 | ¥4.210,00 | -7,47 % | ¥4.500,00 | ¥4.530,00 | ¥4.115,00 | 80,60K |
| 2026-09-01 | ¥4.550,00 | +0,11 % | ¥4.585,00 | ¥4.620,00 | ¥4.500,00 | 32,10K |
| 2026-08-31 | ¥4.545,00 | -2,88 % | ¥4.400,00 | ¥4.580,00 | ¥4.370,00 | 53,80K |
| 2026-08-28 | ¥4.680,00 | +8,08 % | ¥4.390,00 | ¥4.790,00 | ¥4.380,00 | 119,80K |
| 2026-08-27 | ¥4.330,00 | +5,10 % | ¥4.190,00 | ¥4.340,00 | ¥4.120,00 | 43,40K |
| 2026-08-26 | ¥4.120,00 | -1,79 % | ¥4.055,00 | ¥4.205,00 | ¥4.010,00 | 80,30K |
| 2026-08-25 | ¥4.195,00 | -4,22 % | ¥4.240,00 | ¥4.380,00 | ¥4.155,00 | 99,80K |
| 2026-08-24 | ¥4.380,00 | -4,89 % | ¥4.570,00 | ¥4.690,00 | ¥4.355,00 | 35,60K |
| 2026-08-21 | ¥4.605,00 | -1,50 % | ¥4.655,00 | ¥4.675,00 | ¥4.400,00 | 38,70K |
| 2026-08-20 | ¥4.675,00 | +9,61 % | ¥4.300,00 | ¥4.685,00 | ¥4.300,00 | 41,90K |
| 2026-08-19 | ¥4.265,00 | -2,18 % | ¥4.360,00 | ¥4.420,00 | ¥4.235,00 | 43,60K |
| 2026-08-18 | ¥4.360,00 | -9,07 % | ¥4.735,00 | ¥4.770,00 | ¥4.360,00 | 91,10K |
| 2026-08-17 | ¥4.795,00 | +2,57 % | ¥4.695,00 | ¥4.810,00 | ¥4.535,00 | 78,60K |
| 2026-08-14 | ¥4.675,00 | +2,86 % | ¥4.570,00 | ¥4.810,00 | ¥4.520,00 | 75,10K |
| 2026-08-13 | ¥4.545,00 | -6,10 % | ¥5.020,00 | ¥5.100,00 | ¥4.480,00 | 141,30K |
| 2026-08-12 | ¥4.840,00 | +1,47 % | ¥4.770,00 | ¥4.940,00 | ¥4.670,00 | 88,60K |
| 2026-08-10 | ¥4.770,00 | +0,21 % | ¥4.830,00 | ¥4.845,00 | ¥4.770,00 | 19,70K |
| 2026-08-07 | ¥4.760,00 | +3,25 % | ¥4.580,00 | ¥4.770,00 | ¥4.525,00 | 23,80K |
| 2026-08-06 | ¥4.610,00 | -1,71 % | ¥4.620,00 | ¥4.695,00 | ¥4.480,00 | 32,10K |
| 2026-08-05 | ¥4.690,00 | +7,82 % | ¥4.365,00 | ¥4.770,00 | ¥4.295,00 | 59,70K |
| 2026-08-04 | ¥4.350,00 | +2,96 % | ¥4.155,00 | ¥4.400,00 | ¥4.155,00 | 37,40K |
| 2026-08-03 | ¥4.225,00 | -2,54 % | ¥4.330,00 | ¥4.330,00 | ¥4.190,00 | 17,30K |
| 2026-07-31 | ¥4.335,00 | -0,69 % | ¥4.295,00 | ¥4.380,00 | ¥4.035,00 | 59,50K |
| 2026-07-30 | ¥4.365,00 | -1,47 % | ¥4.375,00 | ¥4.560,00 | ¥4.295,00 | 32,80K |
| 2026-07-29 | ¥4.430,00 | +2,31 % | ¥4.700,00 | ¥4.700,00 | ¥4.390,00 | 57,90K |
| 2026-07-28 | ¥4.330,00 | -1,37 % | ¥4.365,00 | ¥4.425,00 | ¥4.200,00 | 35,30K |
| 2026-07-27 | ¥4.390,00 | +3,29 % | ¥4.250,00 | ¥4.415,00 | ¥4.180,00 | 18,80K |
| 2026-07-24 | ¥4.250,00 | +1,19 % | ¥4.185,00 | ¥4.345,00 | ¥4.105,00 | 32,60K |
| 2026-07-23 | ¥4.200,00 | -2,21 % | ¥4.230,00 | ¥4.300,00 | ¥4.180,00 | 34,70K |
| 2026-07-22 | ¥4.295,00 | -0,35 % | ¥4.320,00 | ¥4.365,00 | ¥4.210,00 | 21,40K |
| 2026-07-21 | ¥4.310,00 | -0,12 % | ¥4.330,00 | ¥4.400,00 | ¥4.270,00 | 22,00K |
| 2026-07-17 | ¥4.315,00 | -8,68 % | ¥4.700,00 | ¥4.700,00 | ¥4.260,00 | 47,30K |
| 2026-07-16 | ¥4.725,00 | +0,11 % | ¥4.770,00 | ¥4.815,00 | ¥4.690,00 | 51,20K |
| 2026-07-15 | ¥4.720,00 | +3,17 % | ¥4.570,00 | ¥4.720,00 | ¥4.500,00 | 41,50K |
| 2026-07-14 | ¥4.575,00 | +5,05 % | ¥4.320,00 | ¥4.630,00 | ¥4.320,00 | 40,20K |
| 2026-07-13 | ¥4.355,00 | -0,57 % | ¥4.380,00 | ¥4.505,00 | ¥4.290,00 | 39,00K |
| 2026-07-10 | ¥4.380,00 | +3,30 % | ¥4.245,00 | ¥4.470,00 | ¥4.230,00 | 51,90K |
| 2026-07-09 | ¥4.240,00 | -8,52 % | ¥4.425,00 | ¥4.465,00 | ¥4.165,00 | 105,70K |
| 2026-07-08 | ¥4.635,00 | +4,04 % | ¥4.360,00 | ¥4.695,00 | ¥4.255,00 | 111,50K |
| 2026-07-07 | ¥4.455,00 | -8,90 % | ¥4.830,00 | ¥4.830,00 | ¥4.440,00 | 85,20K |
| 2026-07-06 | ¥4.890,00 | +11,26 % | ¥4.610,00 | ¥5.040,00 | ¥4.550,00 | 208,30K |
| 2026-07-03 | ¥4.395,00 | +12,12 % | ¥4.045,00 | ¥4.395,00 | ¥4.000,00 | 176,10K |
| 2026-07-02 | ¥3.920,00 | +10,42 % | ¥3.950,00 | ¥4.020,00 | ¥3.800,00 | 94,50K |
| 2026-07-01 | ¥3.550,00 | +1,28 % | ¥3.705,00 | ¥3.810,00 | ¥3.550,00 | 69,60K |
| 2026-06-30 | ¥3.505,00 | +0,14 % | ¥3.550,00 | ¥3.570,00 | ¥3.480,00 | 29,00K |
| 2026-06-29 | ¥3.500,00 | +7,69 % | ¥3.390,00 | ¥3.570,00 | ¥3.390,00 | 53,80K |
| 2026-06-26 | ¥3.250,00 | +1,25 % | ¥3.280,00 | ¥3.395,00 | ¥3.215,00 | 43,90K |
| 2026-06-25 | ¥3.210,00 | +0,47 % | ¥3.190,00 | ¥3.245,00 | ¥3.160,00 | 14,20K |
| 2026-06-24 | ¥3.195,00 | -3,47 % | ¥3.300,00 | ¥3.300,00 | ¥3.170,00 | 24,70K |
| 2026-06-23 | ¥3.310,00 | -2,36 % | ¥3.390,00 | ¥3.390,00 | ¥3.300,00 | 18,50K |
| 2026-06-22 | ¥3.390,00 | +5,94 % | ¥3.180,00 | ¥3.395,00 | ¥3.175,00 | 33,10K |
| 2026-06-19 | ¥3.200,00 | -3,47 % | ¥3.250,00 | ¥3.275,00 | ¥3.160,00 | 27,50K |
| 2026-06-18 | ¥3.315,00 | -1,92 % | ¥3.380,00 | ¥3.530,00 | ¥3.315,00 | 20,90K |
| 2026-06-17 | ¥3.380,00 | +4,64 % | ¥3.275,00 | ¥3.395,00 | ¥3.275,00 | 22,00K |
| 2026-06-16 | ¥3.230,00 | +1,41 % | ¥3.165,00 | ¥3.375,00 | ¥3.165,00 | 30,20K |
| 2026-06-15 | ¥3.185,00 | +1,27 % | ¥3.155,00 | ¥3.230,00 | ¥3.110,00 | 44,00K |
| 2026-06-12 | ¥3.145,00 | -10,14 % | ¥3.570,00 | ¥3.570,00 | ¥3.145,00 | 83,10K |
| 2026-06-11 | ¥3.500,00 | -1,41 % | ¥3.480,00 | ¥3.585,00 | ¥3.435,00 | 37,00K |
| 2026-06-10 | ¥3.550,00 | +2,01 % | ¥3.505,00 | ¥3.555,00 | ¥3.440,00 | 31,50K |
| 2026-06-09 | ¥3.480,00 | -0,29 % | ¥3.445,00 | ¥3.530,00 | ¥3.435,00 | 31,20K |
| 2026-06-08 | ¥3.490,00 | -1,27 % | ¥3.405,00 | ¥3.520,00 | ¥3.405,00 | 32,30K |
| 2026-06-05 | ¥3.535,00 | 0,00 % | ¥3.465,00 | ¥3.535,00 | ¥3.445,00 | 38,40K |
| 2026-06-04 | ¥3.535,00 | +0,28 % | ¥3.490,00 | ¥3.550,00 | ¥3.420,00 | 39,30K |
| 2026-06-03 | ¥3.525,00 | 0,00 % | ¥3.510,00 | ¥3.600,00 | ¥3.490,00 | 47,60K |
| 2026-06-02 | ¥3.525,00 | +0,28 % | ¥3.535,00 | ¥3.630,00 | ¥3.425,00 | 74,80K |
| 2026-06-01 | ¥3.515,00 | +4,30 % | ¥3.350,00 | ¥3.550,00 | ¥3.295,00 | 80,00K |
| 2026-05-29 | ¥3.370,00 | -0,88 % | ¥3.470,00 | ¥3.540,00 | ¥3.340,00 | 72,50K |
| 2026-05-28 | ¥3.400,00 | +1,49 % | ¥3.505,00 | ¥3.650,00 | ¥3.365,00 | 163,00K |
| 2026-05-27 | ¥3.350,00 | +5,02 % | ¥3.200,00 | ¥3.400,00 | ¥3.065,00 | 142,50K |
| 2026-05-26 | ¥3.190,00 | +4,08 % | ¥3.035,00 | ¥3.200,00 | ¥3.020,00 | 52,50K |
| 2026-05-25 | ¥3.065,00 | +1,83 % | ¥3.015,00 | ¥3.075,00 | ¥2.966,00 | 63,60K |