AEON Fantasy Co., Ltd. 4343
TSE · Japan · Verbraucherdienstleistungen
¥2.705,00+18,00 (+0,67 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2.705,00 | +0,67 % | ¥2.674,00 | ¥2.709,00 | ¥2.642,00 | 54,20K |
| 2026-09-30 | ¥2.687,00 | +0,34 % | ¥2.677,00 | ¥2.688,00 | ¥2.651,00 | 74,30K |
| 2026-09-29 | ¥2.678,00 | -2,37 % | ¥2.722,00 | ¥2.723,00 | ¥2.678,00 | 70,90K |
| 2026-09-28 | ¥2.743,00 | -0,11 % | ¥2.753,00 | ¥2.768,00 | ¥2.743,00 |
| 45,90K |
| 2026-09-25 | ¥2.746,00 | -0,25 % | ¥2.754,00 | ¥2.770,00 | ¥2.725,00 | 44,70K |
| 2026-09-24 | ¥2.753,00 | +0,73 % | ¥2.736,00 | ¥2.768,00 | ¥2.724,00 | 75,50K |
| 2026-09-18 | ¥2.733,00 | -1,09 % | ¥2.758,00 | ¥2.780,00 | ¥2.712,00 | 51,60K |
| 2026-09-17 | ¥2.763,00 | +2,49 % | ¥2.675,00 | ¥2.775,00 | ¥2.673,00 | 60,30K |
| 2026-09-16 | ¥2.696,00 | -1,68 % | ¥2.744,00 | ¥2.770,00 | ¥2.694,00 | 44,80K |
| 2026-09-15 | ¥2.742,00 | -1,08 % | ¥2.766,00 | ¥2.790,00 | ¥2.742,00 | 36,40K |
| 2026-09-14 | ¥2.772,00 | +2,17 % | ¥2.713,00 | ¥2.776,00 | ¥2.713,00 | 45,80K |
| 2026-09-11 | ¥2.713,00 | -0,40 % | ¥2.743,00 | ¥2.745,00 | ¥2.701,00 | 41,80K |
| 2026-09-10 | ¥2.724,00 | -0,22 % | ¥2.702,00 | ¥2.737,00 | ¥2.652,00 | 55,70K |
| 2026-09-09 | ¥2.730,00 | -3,74 % | ¥2.807,00 | ¥2.834,00 | ¥2.730,00 | 101,10K |
| 2026-09-08 | ¥2.836,00 | -0,21 % | ¥2.808,00 | ¥2.843,00 | ¥2.804,00 | 52,10K |
| 2026-09-07 | ¥2.842,00 | -1,42 % | ¥2.864,00 | ¥2.884,00 | ¥2.813,00 | 84,50K |
| 2026-09-04 | ¥2.883,00 | +2,38 % | ¥2.839,00 | ¥2.895,00 | ¥2.827,00 | 93,90K |
| 2026-09-03 | ¥2.816,00 | +1,55 % | ¥2.772,00 | ¥2.833,00 | ¥2.772,00 | 76,90K |
| 2026-09-02 | ¥2.773,00 | -1,91 % | ¥2.802,00 | ¥2.805,00 | ¥2.751,00 | 101,10K |
| 2026-09-01 | ¥2.827,00 | -0,67 % | ¥2.850,00 | ¥2.860,00 | ¥2.801,00 | 136,30K |
| 2026-08-31 | ¥2.846,00 | +0,21 % | ¥2.840,00 | ¥2.849,00 | ¥2.823,00 | 77,20K |
| 2026-08-28 | ¥2.840,00 | -0,04 % | ¥2.855,00 | ¥2.879,00 | ¥2.823,00 | 222,50K |
| 2026-08-27 | ¥2.841,00 | -1,63 % | ¥2.895,00 | ¥2.898,00 | ¥2.830,00 | 241,90K |
| 2026-08-26 | ¥2.888,00 | +0,66 % | ¥2.881,00 | ¥2.902,00 | ¥2.871,00 | 86,80K |
| 2026-08-25 | ¥2.869,00 | -0,10 % | ¥2.870,00 | ¥2.890,00 | ¥2.862,00 | 48,40K |
| 2026-08-24 | ¥2.872,00 | -1,14 % | ¥2.922,00 | ¥2.935,00 | ¥2.861,00 | 73,50K |
| 2026-08-21 | ¥2.905,00 | 0,00 % | ¥2.888,00 | ¥2.909,00 | ¥2.872,00 | 60,20K |
| 2026-08-20 | ¥2.905,00 | +1,75 % | ¥2.825,00 | ¥2.905,00 | ¥2.823,00 | 61,10K |
| 2026-08-19 | ¥2.855,00 | -0,87 % | ¥2.925,00 | ¥2.946,00 | ¥2.849,00 | 91,50K |
| 2026-08-18 | ¥2.880,00 | +2,78 % | ¥2.820,00 | ¥2.882,00 | ¥2.810,00 | 104,20K |
| 2026-08-17 | ¥2.802,00 | -1,44 % | ¥2.823,00 | ¥2.848,00 | ¥2.786,00 | 76,40K |
| 2026-08-14 | ¥2.843,00 | +0,78 % | ¥2.824,00 | ¥2.864,00 | ¥2.809,00 | 94,40K |
| 2026-08-13 | ¥2.821,00 | +1,15 % | ¥2.803,00 | ¥2.821,00 | ¥2.772,00 | 90,20K |
| 2026-08-12 | ¥2.789,00 | -0,36 % | ¥2.767,00 | ¥2.825,00 | ¥2.757,00 | 59,70K |
| 2026-08-10 | ¥2.799,00 | +0,68 % | ¥2.780,00 | ¥2.818,00 | ¥2.742,00 | 61,10K |
| 2026-08-07 | ¥2.780,00 | +0,14 % | ¥2.776,00 | ¥2.809,00 | ¥2.758,00 | 99,40K |
| 2026-08-06 | ¥2.776,00 | +1,13 % | ¥2.795,00 | ¥2.810,00 | ¥2.759,00 | 111,50K |
| 2026-08-05 | ¥2.745,00 | +3,20 % | ¥2.725,00 | ¥2.745,00 | ¥2.678,00 | 76,10K |
| 2026-08-04 | ¥2.660,00 | 0,00 % | ¥2.666,00 | ¥2.692,00 | ¥2.660,00 | 48,70K |
| 2026-08-03 | ¥2.660,00 | -3,69 % | ¥2.755,00 | ¥2.775,00 | ¥2.656,00 | 101,30K |
| 2026-07-31 | ¥2.762,00 | -0,90 % | ¥2.799,00 | ¥2.854,00 | ¥2.762,00 | 118,90K |
| 2026-07-30 | ¥2.787,00 | +1,24 % | ¥2.780,00 | ¥2.799,00 | ¥2.740,00 | 101,10K |
| 2026-07-29 | ¥2.753,00 | +1,32 % | ¥2.718,00 | ¥2.781,00 | ¥2.653,00 | 97,70K |
| 2026-07-28 | ¥2.717,00 | -1,02 % | ¥2.745,00 | ¥2.753,00 | ¥2.698,00 | 47,60K |
| 2026-07-27 | ¥2.745,00 | +2,96 % | ¥2.666,00 | ¥2.745,00 | ¥2.666,00 | 77,00K |
| 2026-07-24 | ¥2.666,00 | +2,42 % | ¥2.613,00 | ¥2.669,00 | ¥2.606,00 | 44,50K |
| 2026-07-23 | ¥2.603,00 | -1,06 % | ¥2.611,00 | ¥2.619,00 | ¥2.598,00 | 57,80K |
| 2026-07-22 | ¥2.631,00 | -0,11 % | ¥2.635,00 | ¥2.652,00 | ¥2.600,00 | 46,40K |
| 2026-07-21 | ¥2.634,00 | -1,42 % | ¥2.672,00 | ¥2.715,00 | ¥2.631,00 | 71,60K |
| 2026-07-17 | ¥2.672,00 | -2,48 % | ¥2.741,00 | ¥2.757,00 | ¥2.664,00 | 61,70K |
| 2026-07-16 | ¥2.740,00 | -0,72 % | ¥2.760,00 | ¥2.777,00 | ¥2.739,00 | 40,80K |
| 2026-07-15 | ¥2.760,00 | 0,00 % | ¥2.748,00 | ¥2.760,00 | ¥2.701,00 | 55,30K |
| 2026-07-14 | ¥2.760,00 | +2,34 % | ¥2.698,00 | ¥2.799,00 | ¥2.688,00 | 145,00K |
| 2026-07-13 | ¥2.697,00 | +5,31 % | ¥2.628,00 | ¥2.697,00 | ¥2.628,00 | 161,60K |
| 2026-07-10 | ¥2.561,00 | -1,50 % | ¥2.592,00 | ¥2.614,00 | ¥2.561,00 | 46,00K |
| 2026-07-09 | ¥2.600,00 | -0,54 % | ¥2.629,00 | ¥2.629,00 | ¥2.592,00 | 38,30K |
| 2026-07-08 | ¥2.614,00 | -0,72 % | ¥2.633,00 | ¥2.645,00 | ¥2.614,00 | 36,30K |
| 2026-07-07 | ¥2.633,00 | +0,19 % | ¥2.634,00 | ¥2.649,00 | ¥2.628,00 | 38,10K |
| 2026-07-06 | ¥2.628,00 | +2,70 % | ¥2.560,00 | ¥2.636,00 | ¥2.560,00 | 47,80K |
| 2026-07-03 | ¥2.559,00 | -0,81 % | ¥2.615,00 | ¥2.615,00 | ¥2.556,00 | 54,30K |
| 2026-07-02 | ¥2.580,00 | -0,08 % | ¥2.604,00 | ¥2.620,00 | ¥2.557,00 | 51,50K |
| 2026-07-01 | ¥2.582,00 | -0,35 % | ¥2.592,00 | ¥2.595,00 | ¥2.549,00 | 36,40K |
| 2026-06-30 | ¥2.591,00 | +1,09 % | ¥2.570,00 | ¥2.610,00 | ¥2.561,00 | 68,50K |
| 2026-06-29 | ¥2.563,00 | +3,60 % | ¥2.485,00 | ¥2.563,00 | ¥2.480,00 | 64,70K |
| 2026-06-26 | ¥2.474,00 | +0,28 % | ¥2.468,00 | ¥2.498,00 | ¥2.468,00 | 29,00K |
| 2026-06-25 | ¥2.467,00 | +0,20 % | ¥2.467,00 | ¥2.484,00 | ¥2.457,00 | 30,20K |
| 2026-06-24 | ¥2.462,00 | -0,04 % | ¥2.463,00 | ¥2.497,00 | ¥2.452,00 | 30,50K |
| 2026-06-23 | ¥2.463,00 | +0,53 % | ¥2.448,00 | ¥2.475,00 | ¥2.440,00 | 36,80K |
| 2026-06-22 | ¥2.450,00 | -0,73 % | ¥2.446,00 | ¥2.469,00 | ¥2.440,00 | 26,60K |
| 2026-06-19 | ¥2.468,00 | +0,86 % | ¥2.450,00 | ¥2.468,00 | ¥2.425,00 | 37,70K |
| 2026-06-18 | ¥2.447,00 | -1,61 % | ¥2.487,00 | ¥2.487,00 | ¥2.435,00 | 39,10K |
| 2026-06-17 | ¥2.487,00 | +0,69 % | ¥2.460,00 | ¥2.518,00 | ¥2.460,00 | 27,70K |
| 2026-06-16 | ¥2.470,00 | -0,88 % | ¥2.493,00 | ¥2.498,00 | ¥2.458,00 | 33,50K |
| 2026-06-15 | ¥2.492,00 | +0,97 % | ¥2.493,00 | ¥2.519,00 | ¥2.480,00 | 25,60K |
| 2026-06-12 | ¥2.468,00 | +0,04 % | ¥2.497,00 | ¥2.497,00 | ¥2.462,00 | 26,90K |
| 2026-06-11 | ¥2.467,00 | -0,48 % | ¥2.495,00 | ¥2.495,00 | ¥2.440,00 | 27,70K |
| 2026-06-10 | ¥2.479,00 | +1,22 % | ¥2.451,00 | ¥2.497,00 | ¥2.450,00 | 45,00K |
| 2026-06-09 | ¥2.449,00 | +0,66 % | ¥2.464,00 | ¥2.469,00 | ¥2.411,00 | 39,80K |
| 2026-06-08 | ¥2.433,00 | -1,50 % | ¥2.450,00 | ¥2.492,00 | ¥2.428,00 | 63,60K |
| 2026-06-05 | ¥2.470,00 | +1,81 % | ¥2.451,00 | ¥2.493,00 | ¥2.436,00 | 46,20K |
| 2026-06-04 | ¥2.426,00 | -0,57 % | ¥2.440,00 | ¥2.480,00 | ¥2.376,00 | 75,20K |
| 2026-06-03 | ¥2.440,00 | -3,33 % | ¥2.524,00 | ¥2.536,00 | ¥2.440,00 | 82,00K |
| 2026-06-02 | ¥2.524,00 | -1,14 % | ¥2.555,00 | ¥2.565,00 | ¥2.505,00 | 70,70K |
| 2026-06-01 | ¥2.553,00 | +1,75 % | ¥2.510,00 | ¥2.553,00 | ¥2.510,00 | 54,80K |
| 2026-05-29 | ¥2.509,00 | +1,29 % | ¥2.480,00 | ¥2.545,00 | ¥2.480,00 | 53,20K |
| 2026-05-28 | ¥2.477,00 | -1,71 % | ¥2.520,00 | ¥2.521,00 | ¥2.475,00 | 57,30K |
| 2026-05-27 | ¥2.520,00 | +0,28 % | ¥2.521,00 | ¥2.553,00 | ¥2.492,00 | 63,70K |
| 2026-05-26 | ¥2.513,00 | +0,12 % | ¥2.495,00 | ¥2.530,00 | ¥2.495,00 | 56,20K |
| 2026-05-25 | ¥2.510,00 | -0,28 % | ¥2.517,00 | ¥2.542,00 | ¥2.484,00 | 50,60K |
| 2026-05-22 | ¥2.517,00 | -1,10 % | ¥2.558,00 | ¥2.570,00 | ¥2.515,00 | 50,20K |