ADEKA Corporation 4401
TSE · Japan · Produzierendes Gewerbe
¥4.612,00+7,00 (+0,15 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥4.605,00 | +1,63 % | ¥4.550,00 | ¥4.605,00 | ¥4.534,00 | 310,50K |
| 2026-09-29 | ¥4.531,00 | -0,81 % | ¥4.515,00 | ¥4.550,00 | ¥4.500,00 | 193,70K |
| 2026-09-28 | ¥4.568,00 | -1,76 % | ¥4.650,00 | ¥4.660,00 | ¥4.568,00 | 324,00K |
| 2026-09-25 | ¥4.650,00 | +0,61 % | ¥4.620,00 | ¥4.658,00 | ¥4.600,00 |
| 253,50K |
| 2026-09-24 | ¥4.622,00 | +1,09 % | ¥4.620,00 | ¥4.629,00 | ¥4.593,00 | 239,30K |
| 2026-09-18 | ¥4.572,00 | -0,09 % | ¥4.600,00 | ¥4.629,00 | ¥4.546,00 | 322,60K |
| 2026-09-17 | ¥4.576,00 | +0,31 % | ¥4.587,00 | ¥4.602,00 | ¥4.550,00 | 204,70K |
| 2026-09-16 | ¥4.562,00 | +3,21 % | ¥4.480,00 | ¥4.573,00 | ¥4.480,00 | 290,30K |
| 2026-09-15 | ¥4.420,00 | +0,45 % | ¥4.400,00 | ¥4.474,00 | ¥4.380,00 | 236,60K |
| 2026-09-14 | ¥4.400,00 | +0,57 % | ¥4.330,00 | ¥4.410,00 | ¥4.272,00 | 292,20K |
| 2026-09-11 | ¥4.375,00 | -1,35 % | ¥4.325,00 | ¥4.403,00 | ¥4.292,00 | 247,50K |
| 2026-09-10 | ¥4.435,00 | -1,05 % | ¥4.437,00 | ¥4.451,00 | ¥4.397,00 | 186,30K |
| 2026-09-09 | ¥4.482,00 | +2,59 % | ¥4.377,00 | ¥4.501,00 | ¥4.362,00 | 230,80K |
| 2026-09-08 | ¥4.369,00 | -4,63 % | ¥4.542,00 | ¥4.556,00 | ¥4.369,00 | 237,70K |
| 2026-09-07 | ¥4.581,00 | +0,66 % | ¥4.612,00 | ¥4.624,00 | ¥4.565,00 | 216,30K |
| 2026-09-04 | ¥4.551,00 | -1,62 % | ¥4.586,00 | ¥4.589,00 | ¥4.508,00 | 343,30K |
| 2026-09-03 | ¥4.626,00 | -0,11 % | ¥4.677,00 | ¥4.700,00 | ¥4.610,00 | 273,70K |
| 2026-09-02 | ¥4.631,00 | -3,02 % | ¥4.681,00 | ¥4.734,00 | ¥4.604,00 | 403,10K |
| 2026-09-01 | ¥4.775,00 | +2,45 % | ¥4.633,00 | ¥4.785,00 | ¥4.616,00 | 298,80K |
| 2026-08-31 | ¥4.661,00 | +0,93 % | ¥4.571,00 | ¥4.688,00 | ¥4.551,00 | 364,40K |
| 2026-08-28 | ¥4.618,00 | -0,75 % | ¥4.605,00 | ¥4.670,00 | ¥4.600,00 | 194,80K |
| 2026-08-27 | ¥4.653,00 | +0,71 % | ¥4.712,00 | ¥4.720,00 | ¥4.635,00 | 203,70K |
| 2026-08-26 | ¥4.620,00 | +0,83 % | ¥4.558,00 | ¥4.655,00 | ¥4.556,00 | 235,00K |
| 2026-08-25 | ¥4.582,00 | +0,39 % | ¥4.555,00 | ¥4.609,00 | ¥4.543,00 | 243,20K |
| 2026-08-24 | ¥4.564,00 | -0,17 % | ¥4.589,00 | ¥4.624,00 | ¥4.530,00 | 235,20K |
| 2026-08-21 | ¥4.572,00 | +0,20 % | ¥4.557,00 | ¥4.599,00 | ¥4.506,00 | 270,20K |
| 2026-08-20 | ¥4.563,00 | +1,15 % | ¥4.564,00 | ¥4.574,00 | ¥4.500,00 | 227,00K |
| 2026-08-19 | ¥4.511,00 | -3,86 % | ¥4.600,00 | ¥4.620,00 | ¥4.493,00 | 351,30K |
| 2026-08-18 | ¥4.692,00 | -0,99 % | ¥4.715,00 | ¥4.787,00 | ¥4.661,00 | 297,80K |
| 2026-08-17 | ¥4.739,00 | -0,69 % | ¥4.842,00 | ¥4.844,00 | ¥4.721,00 | 360,30K |
| 2026-08-14 | ¥4.772,00 | +1,12 % | ¥4.713,00 | ¥4.827,00 | ¥4.700,00 | 464,30K |
| 2026-08-13 | ¥4.719,00 | -1,15 % | ¥4.780,00 | ¥4.786,00 | ¥4.670,00 | 408,40K |
| 2026-08-12 | ¥4.774,00 | +0,32 % | ¥4.744,00 | ¥4.842,00 | ¥4.677,00 | 685,40K |
| 2026-08-10 | ¥4.759,00 | +1,15 % | ¥4.826,00 | ¥4.913,00 | ¥4.661,00 | 1,09M |
| 2026-08-07 | ¥4.705,00 | +14,20 % | ¥4.125,00 | ¥4.755,00 | ¥4.102,00 | 2,68M |
| 2026-08-06 | ¥4.120,00 | +0,96 % | ¥4.064,00 | ¥4.169,00 | ¥4.060,00 | 564,40K |
| 2026-08-05 | ¥4.081,00 | +3,39 % | ¥4.012,00 | ¥4.146,00 | ¥3.997,00 | 610,40K |
| 2026-08-04 | ¥3.947,00 | +0,30 % | ¥3.935,00 | ¥3.978,00 | ¥3.927,00 | 335,50K |
| 2026-08-03 | ¥3.935,00 | -0,25 % | ¥3.891,00 | ¥3.958,00 | ¥3.831,00 | 561,40K |
| 2026-07-31 | ¥3.945,00 | +1,52 % | ¥3.947,00 | ¥4.004,00 | ¥3.892,00 | 700,70K |
| 2026-07-30 | ¥3.886,00 | +1,75 % | ¥3.755,00 | ¥3.914,00 | ¥3.754,00 | 798,60K |
| 2026-07-29 | ¥3.819,00 | -1,47 % | ¥3.927,00 | ¥3.942,00 | ¥3.752,00 | 618,00K |
| 2026-07-28 | ¥3.876,00 | -4,56 % | ¥4.042,00 | ¥4.049,00 | ¥3.869,00 | 499,60K |
| 2026-07-27 | ¥4.061,00 | +0,47 % | ¥4.071,00 | ¥4.080,00 | ¥3.990,00 | 314,50K |
| 2026-07-24 | ¥4.042,00 | -2,27 % | ¥4.066,00 | ¥4.074,00 | ¥4.001,00 | 317,30K |
| 2026-07-23 | ¥4.136,00 | +0,44 % | ¥4.141,00 | ¥4.176,00 | ¥4.111,00 | 207,30K |
| 2026-07-22 | ¥4.118,00 | +0,96 % | ¥4.135,00 | ¥4.202,00 | ¥4.108,00 | 238,40K |
| 2026-07-21 | ¥4.079,00 | +1,39 % | ¥4.093,00 | ¥4.120,00 | ¥4.025,00 | 252,30K |
| 2026-07-17 | ¥4.023,00 | -3,53 % | ¥4.129,00 | ¥4.138,00 | ¥3.932,00 | 480,50K |
| 2026-07-16 | ¥4.170,00 | -2,36 % | ¥4.235,00 | ¥4.235,00 | ¥4.141,00 | 283,20K |
| 2026-07-15 | ¥4.271,00 | +1,98 % | ¥4.200,00 | ¥4.278,00 | ¥4.185,00 | 227,30K |
| 2026-07-14 | ¥4.188,00 | +2,12 % | ¥4.095,00 | ¥4.188,00 | ¥4.062,00 | 315,20K |
| 2026-07-13 | ¥4.101,00 | -1,87 % | ¥4.204,00 | ¥4.221,00 | ¥4.081,00 | 239,50K |
| 2026-07-10 | ¥4.179,00 | +0,92 % | ¥4.165,00 | ¥4.188,00 | ¥4.148,00 | 385,00K |
| 2026-07-09 | ¥4.141,00 | +0,39 % | ¥4.129,00 | ¥4.167,00 | ¥4.098,00 | 332,70K |
| 2026-07-08 | ¥4.125,00 | -1,53 % | ¥4.100,00 | ¥4.204,00 | ¥4.089,00 | 304,60K |
| 2026-07-07 | ¥4.189,00 | -1,50 % | ¥4.294,00 | ¥4.300,00 | ¥4.174,00 | 368,80K |
| 2026-07-06 | ¥4.253,00 | -0,63 % | ¥4.300,00 | ¥4.309,00 | ¥4.193,00 | 398,60K |
| 2026-07-03 | ¥4.280,00 | +3,16 % | ¥4.224,00 | ¥4.283,00 | ¥4.201,00 | 478,70K |
| 2026-07-02 | ¥4.149,00 | -1,14 % | ¥4.193,00 | ¥4.204,00 | ¥4.095,00 | 435,20K |
| 2026-07-01 | ¥4.197,00 | +0,02 % | ¥4.200,00 | ¥4.236,00 | ¥4.126,00 | 297,30K |
| 2026-06-30 | ¥4.196,00 | -1,18 % | ¥4.269,00 | ¥4.286,00 | ¥4.156,00 | 279,90K |
| 2026-06-29 | ¥4.246,00 | -0,96 % | ¥4.314,00 | ¥4.330,00 | ¥4.185,00 | 386,70K |
| 2026-06-26 | ¥4.287,00 | -1,52 % | ¥4.305,00 | ¥4.361,00 | ¥4.231,00 | 560,50K |
| 2026-06-25 | ¥4.353,00 | +3,05 % | ¥4.345,00 | ¥4.377,00 | ¥4.263,00 | 555,10K |
| 2026-06-24 | ¥4.224,00 | -0,33 % | ¥4.200,00 | ¥4.290,00 | ¥4.183,00 | 411,90K |
| 2026-06-23 | ¥4.238,00 | -3,09 % | ¥4.513,00 | ¥4.513,00 | ¥4.237,00 | 709,70K |
| 2026-06-22 | ¥4.373,00 | +5,60 % | ¥4.162,00 | ¥4.409,00 | ¥4.151,00 | 764,20K |
| 2026-06-19 | ¥4.141,00 | +0,53 % | ¥4.107,00 | ¥4.245,00 | ¥4.101,00 | 692,80K |
| 2026-06-18 | ¥4.119,00 | +0,98 % | ¥4.113,00 | ¥4.154,00 | ¥4.073,00 | 391,30K |
| 2026-06-17 | ¥4.079,00 | +0,74 % | ¥4.052,00 | ¥4.094,00 | ¥4.015,00 | 313,90K |
| 2026-06-16 | ¥4.049,00 | -1,84 % | ¥4.081,00 | ¥4.100,00 | ¥4.019,00 | 549,20K |
| 2026-06-15 | ¥4.125,00 | +4,17 % | ¥4.100,00 | ¥4.164,00 | ¥4.074,00 | 313,80K |
| 2026-06-12 | ¥3.960,00 | +2,75 % | ¥3.944,00 | ¥4.010,00 | ¥3.897,00 | 434,90K |
| 2026-06-11 | ¥3.854,00 | +0,55 % | ¥3.793,00 | ¥3.854,00 | ¥3.730,00 | 368,80K |
| 2026-06-10 | ¥3.833,00 | -2,34 % | ¥3.920,00 | ¥3.920,00 | ¥3.794,00 | 372,20K |
| 2026-06-09 | ¥3.925,00 | -0,61 % | ¥3.970,00 | ¥3.986,00 | ¥3.856,00 | 354,30K |
| 2026-06-08 | ¥3.949,00 | -1,59 % | ¥3.803,00 | ¥3.951,00 | ¥3.801,00 | 597,70K |
| 2026-06-05 | ¥4.013,00 | 0,00 % | ¥4.030,00 | ¥4.046,00 | ¥3.970,00 | 299,00K |
| 2026-06-04 | ¥4.013,00 | -3,21 % | ¥4.085,00 | ¥4.094,00 | ¥3.989,00 | 375,60K |
| 2026-06-03 | ¥4.146,00 | +2,12 % | ¥4.108,00 | ¥4.208,00 | ¥4.100,00 | 287,60K |
| 2026-06-02 | ¥4.060,00 | -1,72 % | ¥4.095,00 | ¥4.110,00 | ¥4.004,00 | 393,40K |
| 2026-06-01 | ¥4.131,00 | -3,75 % | ¥4.262,00 | ¥4.262,00 | ¥4.123,00 | 571,90K |
| 2026-05-29 | ¥4.292,00 | +1,27 % | ¥4.304,00 | ¥4.351,00 | ¥4.236,00 | 635,00K |
| 2026-05-28 | ¥4.238,00 | +1,27 % | ¥4.185,00 | ¥4.325,00 | ¥4.116,00 | 499,10K |
| 2026-05-27 | ¥4.185,00 | -1,85 % | ¥4.289,00 | ¥4.314,00 | ¥4.182,00 | 304,30K |
| 2026-05-26 | ¥4.264,00 | +0,61 % | ¥4.259,00 | ¥4.333,00 | ¥4.221,00 | 306,30K |
| 2026-05-25 | ¥4.238,00 | +2,74 % | ¥4.142,00 | ¥4.259,00 | ¥4.141,00 | 356,00K |
| 2026-05-22 | ¥4.125,00 | +0,95 % | ¥4.129,00 | ¥4.158,00 | ¥4.089,00 | 322,60K |
| 2026-05-21 | ¥4.086,00 | +3,71 % | ¥4.010,00 | ¥4.132,00 | ¥4.000,00 | 488,00K |