Amazia, Inc. 4424
TSE · Japan · Technologiedienstleistungen
¥305,00-14,00 (-4,39 %)
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 | ¥305,00 | -4,39 % | ¥314,00 | ¥315,00 | ¥300,00 | 35,20K |
| 2026-10-01 | ¥319,00 | +3,24 % | ¥308,00 | ¥319,00 | ¥306,00 | 22,10K |
| 2026-09-30 | ¥309,00 | 0,00 % | ¥320,00 | ¥343,00 | ¥306,00 | 227,00K |
| 2026-09-29 | ¥309,00 | -0,32 % | ¥308,00 | ¥322,00 | ¥301,00 |
| 31,80K |
| 2026-09-28 | ¥310,00 | -1,27 % | ¥320,00 | ¥321,00 | ¥310,00 | 17,50K |
| 2026-09-25 | ¥314,00 | -2,18 % | ¥318,00 | ¥318,00 | ¥312,00 | 16,90K |
| 2026-09-24 | ¥321,00 | +0,31 % | ¥319,00 | ¥326,00 | ¥315,00 | 43,30K |
| 2026-09-18 | ¥320,00 | +1,59 % | ¥319,00 | ¥338,00 | ¥315,00 | 101,50K |
| 2026-09-17 | ¥315,00 | -5,41 % | ¥333,00 | ¥345,00 | ¥315,00 | 89,20K |
| 2026-09-16 | ¥333,00 | +1,52 % | ¥330,00 | ¥333,00 | ¥323,00 | 16,70K |
| 2026-09-15 | ¥328,00 | -0,61 % | ¥331,00 | ¥334,00 | ¥327,00 | 22,60K |
| 2026-09-14 | ¥330,00 | +4,43 % | ¥313,00 | ¥330,00 | ¥313,00 | 55,90K |
| 2026-09-11 | ¥316,00 | -3,36 % | ¥323,00 | ¥327,00 | ¥316,00 | 45,40K |
| 2026-09-10 | ¥327,00 | -3,54 % | ¥338,00 | ¥339,00 | ¥325,00 | 64,10K |
| 2026-09-09 | ¥339,00 | +0,59 % | ¥336,00 | ¥345,00 | ¥336,00 | 51,40K |
| 2026-09-08 | ¥337,00 | -0,30 % | ¥336,00 | ¥342,00 | ¥336,00 | 22,10K |
| 2026-09-07 | ¥338,00 | -0,29 % | ¥336,00 | ¥344,00 | ¥336,00 | 20,20K |
| 2026-09-04 | ¥339,00 | -1,45 % | ¥349,00 | ¥350,00 | ¥336,00 | 58,20K |
| 2026-09-03 | ¥344,00 | -0,86 % | ¥339,00 | ¥353,00 | ¥335,00 | 93,10K |
| 2026-09-02 | ¥347,00 | -2,25 % | ¥363,00 | ¥382,00 | ¥342,00 | 459,90K |
| 2026-09-01 | ¥355,00 | +3,50 % | ¥347,00 | ¥364,00 | ¥345,00 | 195,20K |
| 2026-08-31 | ¥343,00 | +1,78 % | ¥339,00 | ¥344,00 | ¥333,00 | 70,90K |
| 2026-08-28 | ¥337,00 | -1,46 % | ¥336,00 | ¥354,00 | ¥334,00 | 199,70K |
| 2026-08-27 | ¥342,00 | -4,20 % | ¥345,00 | ¥352,00 | ¥332,00 | 262,30K |
| 2026-08-26 | ¥357,00 | +7,53 % | ¥348,00 | ¥380,00 | ¥343,00 | 1,22M |
| 2026-08-25 | ¥332,00 | +0,30 % | ¥332,00 | ¥357,00 | ¥322,00 | 384,80K |
| 2026-08-24 | ¥331,00 | -1,78 % | ¥338,00 | ¥345,00 | ¥331,00 | 82,10K |
| 2026-08-21 | ¥337,00 | -4,80 % | ¥350,00 | ¥350,00 | ¥335,00 | 161,60K |
| 2026-08-20 | ¥354,00 | -1,67 % | ¥376,00 | ¥387,00 | ¥344,00 | 537,90K |
| 2026-08-19 | ¥360,00 | -2,44 % | ¥372,00 | ¥430,00 | ¥354,00 | 2,20M |
| 2026-08-18 | ¥369,00 | +14,95 % | ¥380,00 | ¥401,00 | ¥365,00 | 2,18M |
| 2026-08-17 | ¥321,00 | +0,31 % | ¥318,00 | ¥333,00 | ¥313,00 | 83,90K |
| 2026-08-14 | ¥320,00 | -4,76 % | ¥349,00 | ¥362,00 | ¥317,00 | 192,80K |
| 2026-08-13 | ¥336,00 | -0,59 % | ¥335,00 | ¥344,00 | ¥328,00 | 109,50K |
| 2026-08-12 | ¥338,00 | -0,59 % | ¥340,00 | ¥345,00 | ¥331,00 | 71,60K |
| 2026-08-10 | ¥340,00 | +0,29 % | ¥336,00 | ¥344,00 | ¥326,00 | 125,60K |
| 2026-08-07 | ¥339,00 | -2,59 % | ¥360,00 | ¥365,00 | ¥335,00 | 229,20K |
| 2026-08-06 | ¥348,00 | -8,66 % | ¥376,00 | ¥387,00 | ¥344,00 | 439,40K |
| 2026-08-05 | ¥381,00 | -5,46 % | ¥408,00 | ¥419,00 | ¥381,00 | 431,90K |
| 2026-08-04 | ¥403,00 | +7,18 % | ¥399,00 | ¥412,00 | ¥371,00 | 1,00M |
| 2026-08-03 | ¥376,00 | -0,79 % | ¥395,00 | ¥407,00 | ¥353,00 | 666,90K |
| 2026-07-31 | ¥379,00 | -4,05 % | ¥420,00 | ¥475,00 | ¥365,00 | 2,43M |
| 2026-07-30 | ¥395,00 | +1,28 % | ¥404,00 | ¥432,00 | ¥383,00 | 1,11M |
| 2026-07-29 | ¥390,00 | +8,33 % | ¥368,00 | ¥413,00 | ¥368,00 | 1,69M |
| 2026-07-28 | ¥360,00 | -11,98 % | ¥400,00 | ¥430,00 | ¥346,00 | 1,01M |
| 2026-07-27 | ¥409,00 | +7,92 % | ¥387,00 | ¥437,00 | ¥387,00 | 2,56M |
| 2026-07-24 | ¥379,00 | +15,55 % | ¥321,00 | ¥400,00 | ¥321,00 | 3,66M |
| 2026-07-23 | ¥328,00 | -8,12 % | ¥421,00 | ¥429,00 | ¥328,00 | 2,92M |
| 2026-07-22 | ¥357,00 | +28,88 % | ¥275,00 | ¥357,00 | ¥272,00 | 2,08M |
| 2026-07-21 | ¥277,00 | -3,82 % | ¥296,00 | ¥319,00 | ¥273,00 | 448,00K |
| 2026-07-17 | ¥288,00 | -7,40 % | ¥307,00 | ¥309,00 | ¥281,00 | 433,20K |
| 2026-07-16 | ¥311,00 | -15,95 % | ¥354,00 | ¥364,00 | ¥300,00 | 740,10K |
| 2026-07-15 | ¥370,00 | -0,54 % | ¥372,00 | ¥412,00 | ¥356,00 | 1,45M |
| 2026-07-14 | ¥372,00 | -5,10 % | ¥392,00 | ¥455,00 | ¥352,00 | 2,71M |
| 2026-07-13 | ¥392,00 | -1,01 % | ¥460,00 | ¥476,00 | ¥386,00 | 4,26M |
| 2026-07-10 | ¥396,00 | +25,32 % | ¥300,00 | ¥396,00 | ¥296,00 | 4,32M |
| 2026-07-09 | ¥316,00 | +14,91 % | ¥279,00 | ¥347,00 | ¥279,00 | 4,66M |
| 2026-07-08 | ¥275,00 | +1,10 % | ¥251,00 | ¥340,00 | ¥247,00 | 3,09M |
| 2026-07-07 | ¥272,00 | -22,73 % | ¥305,00 | ¥307,00 | ¥272,00 | 798,90K |
| 2026-07-06 | ¥352,00 | +29,41 % | ¥272,00 | ¥352,00 | ¥268,00 | 2,61M |
| 2026-07-03 | ¥272,00 | +10,57 % | ¥240,00 | ¥326,00 | ¥233,00 | 2,11M |
| 2026-07-02 | ¥246,00 | +4,68 % | ¥225,00 | ¥252,00 | ¥223,00 | 423,80K |
| 2026-07-01 | ¥235,00 | +14,63 % | ¥229,00 | ¥285,00 | ¥214,00 | 3,44M |
| 2026-06-30 | ¥205,00 | +0,99 % | ¥200,00 | ¥205,00 | ¥200,00 | 24,70K |
| 2026-06-29 | ¥203,00 | 0,00 % | ¥201,00 | ¥203,00 | ¥199,00 | 9,40K |
| 2026-06-26 | ¥203,00 | +1,50 % | ¥205,00 | ¥205,00 | ¥200,00 | 8,50K |
| 2026-06-25 | ¥200,00 | 0,00 % | ¥200,00 | ¥202,00 | ¥200,00 | 3,20K |
| 2026-06-24 | ¥200,00 | -0,50 % | ¥200,00 | ¥202,00 | ¥200,00 | 3,20K |
| 2026-06-23 | ¥201,00 | -3,83 % | ¥211,00 | ¥211,00 | ¥201,00 | 4,10K |
| 2026-06-22 | ¥209,00 | +0,48 % | ¥208,00 | ¥213,00 | ¥207,00 | 5,10K |
| 2026-06-19 | ¥208,00 | -0,95 % | ¥210,00 | ¥213,00 | ¥207,00 | 5,30K |
| 2026-06-18 | ¥210,00 | +1,94 % | ¥206,00 | ¥212,00 | ¥206,00 | 3,40K |
| 2026-06-17 | ¥206,00 | -1,44 % | ¥209,00 | ¥210,00 | ¥200,00 | 8,40K |
| 2026-06-16 | ¥209,00 | -1,42 % | ¥214,00 | ¥214,00 | ¥209,00 | 5,40K |
| 2026-06-15 | ¥212,00 | +1,92 % | ¥214,00 | ¥214,00 | ¥210,00 | 3,90K |
| 2026-06-12 | ¥208,00 | +4,52 % | ¥199,00 | ¥211,00 | ¥199,00 | 9,10K |
| 2026-06-11 | ¥199,00 | +0,51 % | ¥198,00 | ¥203,00 | ¥198,00 | 10,30K |
| 2026-06-10 | ¥198,00 | -1,98 % | ¥202,00 | ¥203,00 | ¥197,00 | 15,40K |
| 2026-06-09 | ¥202,00 | +0,50 % | ¥201,00 | ¥204,00 | ¥201,00 | 4,90K |
| 2026-06-08 | ¥201,00 | +0,50 % | ¥201,00 | ¥204,00 | ¥200,00 | 12,20K |
| 2026-06-05 | ¥200,00 | -0,50 % | ¥198,00 | ¥204,00 | ¥196,00 | 18,90K |
| 2026-06-04 | ¥201,00 | -1,47 % | ¥202,00 | ¥202,00 | ¥197,00 | 21,10K |
| 2026-06-03 | ¥204,00 | -2,39 % | ¥202,00 | ¥209,00 | ¥202,00 | 18,80K |
| 2026-06-02 | ¥209,00 | -2,34 % | ¥210,00 | ¥212,00 | ¥208,00 | 12,80K |
| 2026-06-01 | ¥214,00 | -0,47 % | ¥214,00 | ¥216,00 | ¥212,00 | 13,00K |
| 2026-05-29 | ¥215,00 | -2,27 % | ¥220,00 | ¥220,00 | ¥215,00 | 8,80K |
| 2026-05-28 | ¥220,00 | +1,38 % | ¥216,00 | ¥220,00 | ¥215,00 | 12,50K |
| 2026-05-27 | ¥217,00 | -2,25 % | ¥220,00 | ¥220,00 | ¥217,00 | 6,70K |
| 2026-05-26 | ¥222,00 | -0,45 % | ¥219,00 | ¥223,00 | ¥219,00 | 12,20K |
| 2026-05-25 | ¥223,00 | +2,76 % | ¥215,00 | ¥229,00 | ¥215,00 | 22,20K |