AI CROSS Inc 4476
TSE · Japan · Kommunikation
¥1.089,00-5,00 (-0,46 %)
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 | ¥1.089,00 | -0,46 % | ¥1.098,00 | ¥1.098,00 | ¥1.087,00 | 4,50K |
| 2026-09-30 | ¥1.094,00 | +0,55 % | ¥1.090,00 | ¥1.098,00 | ¥1.081,00 | 9,30K |
| 2026-09-29 | ¥1.088,00 | +1,02 % | ¥1.080,00 | ¥1.090,00 | ¥1.077,00 | 12,60K |
| 2026-09-28 | ¥1.077,00 | -0,65 % | ¥1.091,00 | ¥1.091,00 | ¥1.077,00 | 9,90K |
| 2026-09-25 | ¥1.084,00 | +0,28 % | ¥1.081,00 | ¥1.101,00 | ¥1.081,00 | 11,80K |
| 2026-09-24 | ¥1.081,00 | -0,37 % | ¥1.099,00 | ¥1.100,00 | ¥1.081,00 | 12,10K |
| 2026-09-18 | ¥1.085,00 | +0,74 % | ¥1.084,00 | ¥1.110,00 | ¥1.076,00 | 16,50K |
| 2026-09-17 | ¥1.077,00 | -0,55 % | ¥1.074,00 | ¥1.089,00 | ¥1.073,00 | 3,40K |
| 2026-09-16 | ¥1.083,00 | +0,19 % | ¥1.091,00 | ¥1.098,00 | ¥1.079,00 | 16,40K |
| 2026-09-15 | ¥1.081,00 | -0,83 % | ¥1.098,00 | ¥1.098,00 | ¥1.081,00 | 5,70K |
| 2026-09-14 | ¥1.090,00 | +1,77 % | ¥1.070,00 | ¥1.096,00 | ¥1.070,00 | 7,60K |
| 2026-09-11 | ¥1.071,00 | -1,20 % | ¥1.064,00 | ¥1.076,00 | ¥1.062,00 | 8,80K |
| 2026-09-10 | ¥1.084,00 | +1,21 % | ¥1.071,00 | ¥1.094,00 | ¥1.071,00 | 5,60K |
| 2026-09-09 | ¥1.071,00 | -1,47 % | ¥1.083,00 | ¥1.090,00 | ¥1.064,00 | 23,20K |
| 2026-09-08 | ¥1.087,00 | -0,73 % | ¥1.095,00 | ¥1.096,00 | ¥1.084,00 | 7,20K |
| 2026-09-07 | ¥1.095,00 | -1,44 % | ¥1.105,00 | ¥1.109,00 | ¥1.095,00 | 15,20K |
| 2026-09-04 | ¥1.111,00 | +1,09 % | ¥1.105,00 | ¥1.117,00 | ¥1.103,00 | 8,70K |
| 2026-09-03 | ¥1.099,00 | -1,88 % | ¥1.114,00 | ¥1.120,00 | ¥1.099,00 | 19,40K |
| 2026-09-02 | ¥1.120,00 | -2,78 % | ¥1.130,00 | ¥1.130,00 | ¥1.107,00 | 26,00K |
| 2026-09-01 | ¥1.152,00 | -4,32 % | ¥1.197,00 | ¥1.197,00 | ¥1.142,00 | 30,00K |
| 2026-08-31 | ¥1.204,00 | +1,52 % | ¥1.190,00 | ¥1.204,00 | ¥1.171,00 | 22,20K |
| 2026-08-28 | ¥1.186,00 | +1,98 % | ¥1.168,00 | ¥1.202,00 | ¥1.166,00 | 36,80K |
| 2026-08-27 | ¥1.163,00 | +1,04 % | ¥1.160,00 | ¥1.170,00 | ¥1.150,00 | 23,60K |
| 2026-08-26 | ¥1.151,00 | +0,96 % | ¥1.141,00 | ¥1.151,00 | ¥1.127,00 | 15,70K |
| 2026-08-25 | ¥1.140,00 | -0,96 % | ¥1.152,00 | ¥1.161,00 | ¥1.140,00 | 24,90K |
| 2026-08-24 | ¥1.151,00 | +4,92 % | ¥1.100,00 | ¥1.158,00 | ¥1.100,00 | 46,50K |
| 2026-08-21 | ¥1.097,00 | -0,90 % | ¥1.110,00 | ¥1.118,00 | ¥1.095,00 | 23,90K |
| 2026-08-20 | ¥1.107,00 | +1,56 % | ¥1.089,00 | ¥1.117,00 | ¥1.089,00 | 17,80K |
| 2026-08-19 | ¥1.090,00 | -1,54 % | ¥1.093,00 | ¥1.098,00 | ¥1.080,00 | 22,00K |
| 2026-08-18 | ¥1.107,00 | -2,38 % | ¥1.118,00 | ¥1.122,00 | ¥1.093,00 | 43,00K |
| 2026-08-17 | ¥1.134,00 | -1,13 % | ¥1.140,00 | ¥1.140,00 | ¥1.106,00 | 57,80K |
| 2026-08-14 | ¥1.147,00 | +2,50 % | ¥1.152,00 | ¥1.152,00 | ¥1.111,00 | 36,40K |
| 2026-08-13 | ¥1.119,00 | +0,72 % | ¥1.113,00 | ¥1.136,00 | ¥1.098,00 | 33,60K |
| 2026-08-12 | ¥1.111,00 | +0,63 % | ¥1.101,00 | ¥1.117,00 | ¥1.090,00 | 24,30K |
| 2026-08-10 | ¥1.104,00 | +1,85 % | ¥1.095,00 | ¥1.123,00 | ¥1.091,00 | 44,40K |
| 2026-08-07 | ¥1.084,00 | +1,59 % | ¥1.071,00 | ¥1.085,00 | ¥1.071,00 | 10,70K |
| 2026-08-06 | ¥1.067,00 | -0,47 % | ¥1.072,00 | ¥1.081,00 | ¥1.052,00 | 24,50K |
| 2026-08-05 | ¥1.072,00 | +0,28 % | ¥1.080,00 | ¥1.090,00 | ¥1.066,00 | 14,70K |
| 2026-08-04 | ¥1.069,00 | +2,20 % | ¥1.037,00 | ¥1.080,00 | ¥1.037,00 | 10,80K |
| 2026-08-03 | ¥1.046,00 | -1,32 % | ¥1.052,00 | ¥1.060,00 | ¥1.036,00 | 11,40K |
| 2026-07-31 | ¥1.060,00 | +0,19 % | ¥1.059,00 | ¥1.073,00 | ¥1.051,00 | 17,60K |
| 2026-07-30 | ¥1.058,00 | -2,13 % | ¥1.080,00 | ¥1.080,00 | ¥1.047,00 | 14,90K |
| 2026-07-29 | ¥1.081,00 | +4,04 % | ¥1.035,00 | ¥1.085,00 | ¥1.035,00 | 59,60K |
| 2026-07-28 | ¥1.039,00 | -1,98 % | ¥1.050,00 | ¥1.057,00 | ¥1.037,00 | 16,70K |
| 2026-07-27 | ¥1.060,00 | +3,31 % | ¥1.055,00 | ¥1.060,00 | ¥1.038,00 | 12,40K |
| 2026-07-24 | ¥1.026,00 | -3,21 % | ¥1.052,00 | ¥1.052,00 | ¥1.022,00 | 19,70K |
| 2026-07-23 | ¥1.060,00 | -1,21 % | ¥1.071,00 | ¥1.090,00 | ¥1.052,00 | 30,00K |
| 2026-07-22 | ¥1.073,00 | +7,30 % | ¥998,00 | ¥1.075,00 | ¥998,00 | 62,70K |
| 2026-07-21 | ¥1.000,00 | +1,11 % | ¥990,00 | ¥1.008,00 | ¥984,00 | 11,90K |
| 2026-07-17 | ¥989,00 | -2,47 % | ¥1.012,00 | ¥1.031,00 | ¥988,00 | 30,60K |
| 2026-07-16 | ¥1.014,00 | +1,20 % | ¥1.010,00 | ¥1.033,00 | ¥1.002,00 | 17,10K |
| 2026-07-15 | ¥1.002,00 | -0,40 % | ¥1.008,00 | ¥1.011,00 | ¥1.000,00 | 7,80K |
| 2026-07-14 | ¥1.006,00 | +3,60 % | ¥973,00 | ¥1.012,00 | ¥973,00 | 17,80K |
| 2026-07-13 | ¥971,00 | -1,92 % | ¥990,00 | ¥999,00 | ¥971,00 | 17,50K |
| 2026-07-10 | ¥990,00 | +2,27 % | ¥973,00 | ¥991,00 | ¥972,00 | 12,70K |
| 2026-07-09 | ¥968,00 | 0,00 % | ¥968,00 | ¥979,00 | ¥966,00 | 5,20K |
| 2026-07-08 | ¥968,00 | -1,02 % | ¥980,00 | ¥980,00 | ¥966,00 | 8,20K |
| 2026-07-07 | ¥978,00 | +0,82 % | ¥971,00 | ¥991,00 | ¥971,00 | 9,50K |
| 2026-07-06 | ¥970,00 | +0,52 % | ¥980,00 | ¥980,00 | ¥968,00 | 13,90K |
| 2026-07-03 | ¥965,00 | +3,21 % | ¥935,00 | ¥978,00 | ¥935,00 | 21,60K |
| 2026-07-02 | ¥935,00 | +1,30 % | ¥928,00 | ¥945,00 | ¥928,00 | 12,30K |
| 2026-07-01 | ¥923,00 | -1,18 % | ¥940,00 | ¥940,00 | ¥922,00 | 27,30K |
| 2026-06-30 | ¥934,00 | +0,32 % | ¥933,00 | ¥940,00 | ¥932,00 | 10,10K |
| 2026-06-29 | ¥931,00 | +0,54 % | ¥928,00 | ¥946,00 | ¥928,00 | 25,50K |
| 2026-06-26 | ¥926,00 | -2,01 % | ¥944,00 | ¥945,00 | ¥923,00 | 38,50K |
| 2026-06-25 | ¥945,00 | -1,15 % | ¥956,00 | ¥960,00 | ¥945,00 | 10,40K |
| 2026-06-24 | ¥956,00 | +0,84 % | ¥950,00 | ¥967,00 | ¥950,00 | 7,80K |
| 2026-06-23 | ¥948,00 | -1,04 % | ¥956,00 | ¥966,00 | ¥948,00 | 17,90K |
| 2026-06-22 | ¥958,00 | +0,21 % | ¥956,00 | ¥985,00 | ¥956,00 | 17,10K |
| 2026-06-19 | ¥956,00 | -3,04 % | ¥985,00 | ¥985,00 | ¥955,00 | 18,00K |
| 2026-06-18 | ¥986,00 | +1,02 % | ¥990,00 | ¥990,00 | ¥980,00 | 9,80K |
| 2026-06-17 | ¥976,00 | +0,93 % | ¥974,00 | ¥1.000,00 | ¥963,00 | 11,20K |
| 2026-06-16 | ¥967,00 | +1,47 % | ¥964,00 | ¥968,00 | ¥946,00 | 11,20K |
| 2026-06-15 | ¥953,00 | +1,17 % | ¥949,00 | ¥960,00 | ¥947,00 | 19,20K |
| 2026-06-12 | ¥942,00 | -0,21 % | ¥955,00 | ¥958,00 | ¥942,00 | 15,70K |
| 2026-06-11 | ¥944,00 | -0,84 % | ¥951,00 | ¥953,00 | ¥920,00 | 28,50K |
| 2026-06-10 | ¥952,00 | -1,86 % | ¥970,00 | ¥970,00 | ¥945,00 | 28,90K |
| 2026-06-09 | ¥970,00 | -0,92 % | ¥979,00 | ¥997,00 | ¥970,00 | 15,20K |
| 2026-06-08 | ¥979,00 | -0,51 % | ¥969,00 | ¥990,00 | ¥969,00 | 11,90K |
| 2026-06-05 | ¥984,00 | +2,29 % | ¥974,00 | ¥997,00 | ¥974,00 | 9,00K |
| 2026-06-04 | ¥962,00 | -2,43 % | ¥972,00 | ¥976,00 | ¥950,00 | 58,30K |
| 2026-06-03 | ¥986,00 | +0,51 % | ¥996,00 | ¥996,00 | ¥963,00 | 24,60K |
| 2026-06-02 | ¥981,00 | +1,03 % | ¥984,00 | ¥1.004,00 | ¥967,00 | 46,60K |
| 2026-06-01 | ¥971,00 | -2,90 % | ¥1.013,00 | ¥1.017,00 | ¥960,00 | 54,30K |
| 2026-05-29 | ¥1.000,00 | -0,50 % | ¥1.005,00 | ¥1.040,00 | ¥1.000,00 | 27,40K |
| 2026-05-28 | ¥1.005,00 | -1,66 % | ¥1.031,00 | ¥1.036,00 | ¥993,00 | 43,10K |
| 2026-05-27 | ¥1.022,00 | 0,00 % | ¥1.027,00 | ¥1.027,00 | ¥1.011,00 | 18,60K |
| 2026-05-26 | ¥1.022,00 | +0,89 % | ¥1.028,00 | ¥1.041,00 | ¥1.016,00 | 14,70K |
| 2026-05-25 | ¥1.013,00 | -1,55 % | ¥1.035,00 | ¥1.040,00 | ¥1.012,00 | 16,60K |
| 2026-05-22 | ¥1.029,00 | +1,98 % | ¥1.016,00 | ¥1.031,00 | ¥1.016,00 | 11,10K |