Asgent, Inc. 4288
TSE · Japan · Technologiedienstleistungen
¥588,00+72,00 (+13,95 %)
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 | ¥599,00 | +16,09 % | ¥516,00 | ¥616,00 | ¥485,00 | 5,21M |
| 2026-10-01 | ¥516,00 | +18,35 % | ¥420,00 | ¥516,00 | ¥416,00 | 811,40K |
| 2026-09-30 | ¥436,00 | +0,23 % | ¥443,00 | ¥443,00 | ¥434,00 | 1,40K |
| 2026-09-29 | ¥435,00 | -0,68 % | ¥414,00 | ¥435,00 | ¥414,00 | 5,90K |
| 2026-09-28 | ¥438,00 | +1,86 % | ¥434,00 | ¥439,00 | ¥430,00 | 19,20K |
| 2026-09-25 | ¥430,00 | +0,23 % | ¥427,00 | ¥434,00 | ¥423,00 | 8,60K |
| 2026-09-24 | ¥429,00 | -2,50 % | ¥432,00 | ¥439,00 | ¥420,00 | 19,00K |
| 2026-09-18 | ¥440,00 | -2,22 % | ¥450,00 | ¥450,00 | ¥437,00 | 8,50K |
| 2026-09-17 | ¥450,00 | -1,10 % | ¥452,00 | ¥453,00 | ¥448,00 | 12,60K |
| 2026-09-16 | ¥455,00 | -1,94 % | ¥464,00 | ¥464,00 | ¥451,00 | 4,80K |
| 2026-09-15 | ¥464,00 | +1,31 % | ¥460,00 | ¥468,00 | ¥458,00 | 7,10K |
| 2026-09-14 | ¥458,00 | +0,44 % | ¥453,00 | ¥460,00 | ¥453,00 | 4,60K |
| 2026-09-11 | ¥456,00 | -0,87 % | ¥454,00 | ¥468,00 | ¥453,00 | 11,00K |
| 2026-09-10 | ¥460,00 | +0,44 % | ¥453,00 | ¥465,00 | ¥453,00 | 9,80K |
| 2026-09-09 | ¥458,00 | -2,55 % | ¥470,00 | ¥470,00 | ¥455,00 | 12,00K |
| 2026-09-08 | ¥470,00 | +0,43 % | ¥463,00 | ¥472,00 | ¥463,00 | 16,40K |
| 2026-09-07 | ¥468,00 | +0,21 % | ¥473,00 | ¥473,00 | ¥454,00 | 13,40K |
| 2026-09-04 | ¥467,00 | +0,43 % | ¥458,00 | ¥467,00 | ¥458,00 | 7,70K |
| 2026-09-03 | ¥465,00 | -0,43 % | ¥467,00 | ¥470,00 | ¥464,00 | 9,60K |
| 2026-09-02 | ¥467,00 | -0,64 % | ¥464,00 | ¥471,00 | ¥462,00 | 12,00K |
| 2026-09-01 | ¥470,00 | +3,30 % | ¥453,00 | ¥472,00 | ¥452,00 | 13,90K |
| 2026-08-31 | ¥455,00 | -1,30 % | ¥461,00 | ¥469,00 | ¥448,00 | 21,00K |
| 2026-08-28 | ¥461,00 | -1,91 % | ¥467,00 | ¥475,00 | ¥461,00 | 16,10K |
| 2026-08-27 | ¥470,00 | -0,42 % | ¥470,00 | ¥478,00 | ¥467,00 | 12,20K |
| 2026-08-26 | ¥472,00 | +0,43 % | ¥464,00 | ¥476,00 | ¥464,00 | 8,60K |
| 2026-08-25 | ¥470,00 | -0,63 % | ¥466,00 | ¥485,00 | ¥466,00 | 7,90K |
| 2026-08-24 | ¥473,00 | +0,85 % | ¥469,00 | ¥473,00 | ¥461,00 | 9,60K |
| 2026-08-21 | ¥469,00 | +0,21 % | ¥463,00 | ¥474,00 | ¥463,00 | 17,50K |
| 2026-08-20 | ¥468,00 | +3,54 % | ¥450,00 | ¥479,00 | ¥446,00 | 15,10K |
| 2026-08-19 | ¥452,00 | -2,59 % | ¥457,00 | ¥460,00 | ¥446,00 | 13,30K |
| 2026-08-18 | ¥464,00 | -0,64 % | ¥451,00 | ¥472,00 | ¥451,00 | 13,20K |
| 2026-08-17 | ¥467,00 | -3,31 % | ¥443,00 | ¥471,00 | ¥439,00 | 44,00K |
| 2026-08-14 | ¥483,00 | +4,77 % | ¥461,00 | ¥484,00 | ¥452,00 | 19,90K |
| 2026-08-13 | ¥461,00 | -1,50 % | ¥462,00 | ¥468,00 | ¥447,00 | 14,10K |
| 2026-08-12 | ¥468,00 | +0,65 % | ¥471,00 | ¥471,00 | ¥457,00 | 20,90K |
| 2026-08-10 | ¥465,00 | +2,20 % | ¥456,00 | ¥469,00 | ¥444,00 | 32,20K |
| 2026-08-07 | ¥455,00 | +1,11 % | ¥442,00 | ¥458,00 | ¥430,00 | 22,90K |
| 2026-08-06 | ¥450,00 | +1,58 % | ¥443,00 | ¥455,00 | ¥436,00 | 6,00K |
| 2026-08-05 | ¥443,00 | +1,14 % | ¥430,00 | ¥448,00 | ¥425,00 | 17,40K |
| 2026-08-04 | ¥438,00 | +4,53 % | ¥416,00 | ¥462,00 | ¥416,00 | 45,40K |
| 2026-08-03 | ¥419,00 | +1,95 % | ¥411,00 | ¥424,00 | ¥411,00 | 28,20K |
| 2026-07-31 | ¥411,00 | +1,73 % | ¥396,00 | ¥418,00 | ¥393,00 | 15,30K |
| 2026-07-30 | ¥404,00 | -0,74 % | ¥399,00 | ¥404,00 | ¥386,00 | 14,80K |
| 2026-07-29 | ¥407,00 | -0,49 % | ¥409,00 | ¥409,00 | ¥400,00 | 7,20K |
| 2026-07-28 | ¥409,00 | -1,92 % | ¥409,00 | ¥411,00 | ¥386,00 | 15,00K |
| 2026-07-27 | ¥417,00 | +3,73 % | ¥402,00 | ¥417,00 | ¥402,00 | 3,70K |
| 2026-07-24 | ¥402,00 | -3,13 % | ¥414,00 | ¥416,00 | ¥402,00 | 10,60K |
| 2026-07-23 | ¥415,00 | -0,72 % | ¥412,00 | ¥418,00 | ¥412,00 | 10,20K |
| 2026-07-22 | ¥418,00 | +0,48 % | ¥412,00 | ¥419,00 | ¥411,00 | 9,20K |
| 2026-07-21 | ¥416,00 | +0,73 % | ¥411,00 | ¥423,00 | ¥407,00 | 9,10K |
| 2026-07-17 | ¥413,00 | -2,36 % | ¥415,00 | ¥415,00 | ¥410,00 | 22,80K |
| 2026-07-16 | ¥423,00 | -1,63 % | ¥430,00 | ¥432,00 | ¥423,00 | 3,20K |
| 2026-07-15 | ¥430,00 | +3,12 % | ¥413,00 | ¥433,00 | ¥410,00 | 13,10K |
| 2026-07-14 | ¥417,00 | -0,24 % | ¥416,00 | ¥421,00 | ¥416,00 | 9,80K |
| 2026-07-13 | ¥418,00 | -2,79 % | ¥430,00 | ¥431,00 | ¥418,00 | 16,80K |
| 2026-07-10 | ¥430,00 | +1,42 % | ¥423,00 | ¥439,00 | ¥418,00 | 35,00K |
| 2026-07-09 | ¥424,00 | +0,47 % | ¥417,00 | ¥425,00 | ¥417,00 | 6,80K |
| 2026-07-08 | ¥422,00 | -0,94 % | ¥421,00 | ¥423,00 | ¥417,00 | 10,10K |
| 2026-07-07 | ¥426,00 | -2,74 % | ¥438,00 | ¥443,00 | ¥422,00 | 29,00K |
| 2026-07-06 | ¥438,00 | -1,57 % | ¥448,00 | ¥448,00 | ¥434,00 | 19,00K |
| 2026-07-03 | ¥445,00 | -0,67 % | ¥448,00 | ¥448,00 | ¥410,00 | 93,00K |
| 2026-07-02 | ¥448,00 | +6,41 % | ¥420,00 | ¥456,00 | ¥420,00 | 69,80K |
| 2026-07-01 | ¥421,00 | +3,19 % | ¥410,00 | ¥430,00 | ¥410,00 | 54,00K |
| 2026-06-30 | ¥408,00 | +1,24 % | ¥401,00 | ¥478,00 | ¥400,00 | 248,00K |
| 2026-06-29 | ¥403,00 | +7,75 % | ¥373,00 | ¥405,00 | ¥373,00 | 45,80K |
| 2026-06-26 | ¥374,00 | +2,19 % | ¥366,00 | ¥383,00 | ¥362,00 | 15,60K |
| 2026-06-25 | ¥366,00 | +0,27 % | ¥371,00 | ¥371,00 | ¥363,00 | 5,30K |
| 2026-06-24 | ¥365,00 | +1,67 % | ¥358,00 | ¥369,00 | ¥350,00 | 8,30K |
| 2026-06-23 | ¥359,00 | -0,55 % | ¥369,00 | ¥369,00 | ¥357,00 | 10,90K |
| 2026-06-22 | ¥361,00 | +2,27 % | ¥350,00 | ¥370,00 | ¥350,00 | 20,50K |
| 2026-06-19 | ¥353,00 | -1,40 % | ¥359,00 | ¥363,00 | ¥350,00 | 11,80K |
| 2026-06-18 | ¥358,00 | -3,76 % | ¥364,00 | ¥371,00 | ¥353,00 | 45,80K |
| 2026-06-17 | ¥372,00 | +6,59 % | ¥348,00 | ¥384,00 | ¥345,00 | 67,40K |
| 2026-06-16 | ¥349,00 | +1,45 % | ¥342,00 | ¥355,00 | ¥338,00 | 19,60K |
| 2026-06-15 | ¥344,00 | +0,58 % | ¥344,00 | ¥351,00 | ¥343,00 | 28,60K |
| 2026-06-12 | ¥342,00 | -2,56 % | ¥351,00 | ¥356,00 | ¥340,00 | 51,50K |
| 2026-06-11 | ¥351,00 | -3,31 % | ¥355,00 | ¥355,00 | ¥344,00 | 56,30K |
| 2026-06-10 | ¥363,00 | -5,71 % | ¥381,00 | ¥381,00 | ¥360,00 | 61,30K |
| 2026-06-09 | ¥385,00 | -0,77 % | ¥390,00 | ¥390,00 | ¥378,00 | 21,10K |
| 2026-06-08 | ¥388,00 | -3,24 % | ¥389,00 | ¥396,00 | ¥377,00 | 33,60K |
| 2026-06-05 | ¥401,00 | +6,65 % | ¥380,00 | ¥403,00 | ¥380,00 | 47,50K |
| 2026-06-04 | ¥376,00 | -0,53 % | ¥373,00 | ¥395,00 | ¥370,00 | 79,70K |
| 2026-06-03 | ¥378,00 | -5,97 % | ¥404,00 | ¥405,00 | ¥373,00 | 114,90K |
| 2026-06-02 | ¥402,00 | -4,06 % | ¥413,00 | ¥419,00 | ¥398,00 | 87,10K |
| 2026-06-01 | ¥419,00 | -3,01 % | ¥432,00 | ¥442,00 | ¥411,00 | 94,50K |
| 2026-05-29 | ¥432,00 | +0,47 % | ¥438,00 | ¥452,00 | ¥427,00 | 100,60K |
| 2026-05-28 | ¥430,00 | -3,15 % | ¥439,00 | ¥455,00 | ¥425,00 | 79,20K |
| 2026-05-27 | ¥444,00 | -5,93 % | ¥468,00 | ¥471,00 | ¥431,00 | 171,20K |
| 2026-05-26 | ¥472,00 | -1,05 % | ¥488,00 | ¥522,00 | ¥467,00 | 108,20K |
| 2026-05-25 | ¥477,00 | +3,02 % | ¥479,00 | ¥487,00 | ¥472,00 | 154,80K |