Asahipen Corporation 4623
TSE · Japan · Prozessindustrie
¥1.852,00+26,00 (+1,42 %)
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 | ¥1.852,00 | +1,42 % | ¥1.830,00 | ¥1.875,00 | ¥1.830,00 | 2,60K |
| 2026-10-01 | ¥1.826,00 | -0,81 % | ¥1.841,00 | ¥1.841,00 | ¥1.820,00 | 700 |
| 2026-09-30 | ¥1.841,00 | +0,05 % | ¥1.828,00 | ¥1.880,00 | ¥1.828,00 | 2,00K |
| 2026-09-29 | ¥1.840,00 | -2,85 % | ¥1.833,00 | ¥1.850,00 | ¥1.804,00 |
| 1,30K |
| 2026-09-28 | ¥1.894,00 | 0,00 % | ¥1.888,00 | ¥1.895,00 | ¥1.880,00 | 600 |
| 2026-09-25 | ¥1.894,00 | +1,28 % | ¥1.890,00 | ¥1.894,00 | ¥1.880,00 | 1,30K |
| 2026-09-24 | ¥1.870,00 | -0,37 % | ¥1.877,00 | ¥1.882,00 | ¥1.863,00 | 2,90K |
| 2026-09-18 | ¥1.877,00 | +1,13 % | ¥1.856,00 | ¥1.877,00 | ¥1.855,00 | 1,00K |
| 2026-09-17 | ¥1.856,00 | +0,05 % | ¥1.875,00 | ¥1.875,00 | ¥1.856,00 | 200 |
| 2026-09-16 | ¥1.855,00 | -0,54 % | ¥1.865,00 | ¥1.865,00 | ¥1.851,00 | 1,30K |
| 2026-09-15 | ¥1.865,00 | +1,08 % | ¥1.845,00 | ¥1.865,00 | ¥1.845,00 | 1,80K |
| 2026-09-14 | ¥1.845,00 | +0,82 % | ¥1.823,00 | ¥1.860,00 | ¥1.823,00 | 1,80K |
| 2026-09-11 | ¥1.830,00 | -0,27 % | ¥1.834,00 | ¥1.834,00 | ¥1.830,00 | 500 |
| 2026-09-10 | ¥1.835,00 | +0,16 % | ¥1.832,00 | ¥1.835,00 | ¥1.823,00 | 3,50K |
| 2026-09-09 | ¥1.832,00 | -1,66 % | ¥1.823,00 | ¥1.832,00 | ¥1.823,00 | 2,80K |
| 2026-09-08 | ¥1.863,00 | +0,81 % | ¥1.848,00 | ¥1.869,00 | ¥1.811,00 | 6,20K |
| 2026-09-07 | ¥1.848,00 | +0,16 % | ¥1.845,00 | ¥1.868,00 | ¥1.845,00 | 2,10K |
| 2026-09-04 | ¥1.845,00 | -0,81 % | ¥1.860,00 | ¥1.860,00 | ¥1.845,00 | 2,00K |
| 2026-09-03 | ¥1.860,00 | -0,48 % | ¥1.869,00 | ¥1.869,00 | ¥1.860,00 | 2,90K |
| 2026-09-02 | ¥1.869,00 | +0,05 % | ¥1.868,00 | ¥1.878,00 | ¥1.868,00 | 3,30K |
| 2026-09-01 | ¥1.868,00 | -0,37 % | ¥1.875,00 | ¥1.880,00 | ¥1.866,00 | 3,00K |
| 2026-08-31 | ¥1.875,00 | -0,11 % | ¥1.850,00 | ¥1.875,00 | ¥1.850,00 | 2,30K |
| 2026-08-28 | ¥1.877,00 | -0,79 % | ¥1.852,00 | ¥1.882,00 | ¥1.852,00 | 2,70K |
| 2026-08-27 | ¥1.892,00 | +0,11 % | ¥1.890,00 | ¥1.895,00 | ¥1.889,00 | 4,00K |
| 2026-08-26 | ¥1.890,00 | 0,00 % | ¥1.890,00 | ¥1.890,00 | ¥1.886,00 | 1,20K |
| 2026-08-25 | ¥1.890,00 | +0,75 % | ¥1.882,00 | ¥1.894,00 | ¥1.880,00 | 4,80K |
| 2026-08-24 | ¥1.876,00 | +0,32 % | ¥1.881,00 | ¥1.882,00 | ¥1.876,00 | 4,30K |
| 2026-08-21 | ¥1.870,00 | -0,05 % | ¥1.871,00 | ¥1.881,00 | ¥1.870,00 | 6,70K |
| 2026-08-20 | ¥1.871,00 | -0,11 % | ¥1.873,00 | ¥1.873,00 | ¥1.865,00 | 6,50K |
| 2026-08-19 | ¥1.873,00 | +1,79 % | ¥1.845,00 | ¥1.873,00 | ¥1.845,00 | 11,20K |
| 2026-08-18 | ¥1.840,00 | +0,82 % | ¥1.827,00 | ¥1.848,00 | ¥1.827,00 | 5,60K |
| 2026-08-17 | ¥1.825,00 | +0,27 % | ¥1.806,00 | ¥1.825,00 | ¥1.806,00 | 4,00K |
| 2026-08-14 | ¥1.820,00 | +0,55 % | ¥1.813,00 | ¥1.820,00 | ¥1.806,00 | 11,00K |
| 2026-08-13 | ¥1.810,00 | +0,22 % | ¥1.810,00 | ¥1.810,00 | ¥1.806,00 | 7,30K |
| 2026-08-12 | ¥1.806,00 | +1,46 % | ¥1.785,00 | ¥1.806,00 | ¥1.785,00 | 16,80K |
| 2026-08-10 | ¥1.780,00 | +3,31 % | ¥1.800,00 | ¥1.800,00 | ¥1.760,00 | 24,30K |
| 2026-08-07 | ¥1.723,00 | +0,17 % | ¥1.709,00 | ¥1.727,00 | ¥1.709,00 | 2,20K |
| 2026-08-06 | ¥1.720,00 | +0,17 % | ¥1.717,00 | ¥1.723,00 | ¥1.713,00 | 1,60K |
| 2026-08-05 | ¥1.717,00 | -0,06 % | ¥1.718,00 | ¥1.718,00 | ¥1.717,00 | 500 |
| 2026-08-04 | ¥1.718,00 | 0,00 % | ¥1.729,00 | ¥1.729,00 | ¥1.718,00 | 200 |
| 2026-08-03 | ¥1.718,00 | -0,17 % | ¥1.720,00 | ¥1.720,00 | ¥1.718,00 | 800 |
| 2026-07-31 | ¥1.721,00 | 0,00 % | ¥1.721,00 | ¥1.721,00 | ¥1.721,00 | 400 |
| 2026-07-30 | ¥1.721,00 | +0,06 % | ¥1.721,00 | ¥1.729,00 | ¥1.719,00 | 700 |
| 2026-07-29 | ¥1.720,00 | 0,00 % | ¥1.720,00 | ¥1.720,00 | ¥1.720,00 | 0 |
| 2026-07-28 | ¥1.720,00 | -0,29 % | ¥1.717,00 | ¥1.720,00 | ¥1.717,00 | 300 |
| 2026-07-27 | ¥1.725,00 | +0,35 % | ¥1.734,00 | ¥1.734,00 | ¥1.725,00 | 1,30K |
| 2026-07-24 | ¥1.719,00 | -0,23 % | ¥1.723,00 | ¥1.723,00 | ¥1.719,00 | 300 |
| 2026-07-23 | ¥1.723,00 | +0,35 % | ¥1.728,00 | ¥1.728,00 | ¥1.719,00 | 1,00K |
| 2026-07-22 | ¥1.717,00 | +0,41 % | ¥1.727,00 | ¥1.727,00 | ¥1.710,00 | 3,00K |
| 2026-07-21 | ¥1.710,00 | -0,06 % | ¥1.712,00 | ¥1.718,00 | ¥1.707,00 | 1,40K |
| 2026-07-17 | ¥1.711,00 | -0,47 % | ¥1.719,00 | ¥1.719,00 | ¥1.707,00 | 1,40K |
| 2026-07-16 | ¥1.719,00 | +0,41 % | ¥1.712,00 | ¥1.719,00 | ¥1.710,00 | 800 |
| 2026-07-15 | ¥1.712,00 | 0,00 % | ¥1.712,00 | ¥1.712,00 | ¥1.712,00 | 300 |
| 2026-07-14 | ¥1.712,00 | 0,00 % | ¥1.719,00 | ¥1.719,00 | ¥1.712,00 | 700 |
| 2026-07-13 | ¥1.712,00 | 0,00 % | ¥1.712,00 | ¥1.713,00 | ¥1.712,00 | 600 |
| 2026-07-10 | ¥1.712,00 | -0,75 % | ¥1.725,00 | ¥1.725,00 | ¥1.712,00 | 300 |
| 2026-07-09 | ¥1.725,00 | +0,29 % | ¥1.702,00 | ¥1.725,00 | ¥1.702,00 | 1,60K |
| 2026-07-08 | ¥1.720,00 | +0,58 % | ¥1.713,00 | ¥1.725,00 | ¥1.713,00 | 600 |
| 2026-07-07 | ¥1.710,00 | -0,58 % | ¥1.720,00 | ¥1.725,00 | ¥1.710,00 | 4,10K |
| 2026-07-06 | ¥1.720,00 | -0,29 % | ¥1.716,00 | ¥1.729,00 | ¥1.716,00 | 700 |
| 2026-07-03 | ¥1.725,00 | +0,52 % | ¥1.746,00 | ¥1.746,00 | ¥1.719,00 | 4,70K |
| 2026-07-02 | ¥1.716,00 | +0,65 % | ¥1.714,00 | ¥1.719,00 | ¥1.714,00 | 1,30K |
| 2026-07-01 | ¥1.705,00 | +0,24 % | ¥1.705,00 | ¥1.705,00 | ¥1.705,00 | 200 |
| 2026-06-30 | ¥1.701,00 | -0,29 % | ¥1.701,00 | ¥1.715,00 | ¥1.701,00 | 900 |
| 2026-06-29 | ¥1.706,00 | -0,12 % | ¥1.719,00 | ¥1.719,00 | ¥1.706,00 | 500 |
| 2026-06-26 | ¥1.708,00 | -0,64 % | ¥1.719,00 | ¥1.721,00 | ¥1.701,00 | 900 |
| 2026-06-25 | ¥1.719,00 | +1,12 % | ¥1.721,00 | ¥1.721,00 | ¥1.702,00 | 1,90K |
| 2026-06-24 | ¥1.700,00 | 0,00 % | ¥1.700,00 | ¥1.700,00 | ¥1.700,00 | 300 |
| 2026-06-23 | ¥1.700,00 | -0,12 % | ¥1.710,00 | ¥1.710,00 | ¥1.700,00 | 1,10K |
| 2026-06-22 | ¥1.702,00 | +0,53 % | ¥1.709,00 | ¥1.709,00 | ¥1.702,00 | 600 |
| 2026-06-19 | ¥1.693,00 | +0,06 % | ¥1.693,00 | ¥1.693,00 | ¥1.693,00 | 100 |
| 2026-06-18 | ¥1.692,00 | -0,47 % | ¥1.691,00 | ¥1.714,00 | ¥1.691,00 | 1,10K |
| 2026-06-17 | ¥1.700,00 | +0,41 % | ¥1.693,00 | ¥1.700,00 | ¥1.693,00 | 1,00K |
| 2026-06-16 | ¥1.693,00 | -0,12 % | ¥1.683,00 | ¥1.693,00 | ¥1.683,00 | 1,90K |
| 2026-06-15 | ¥1.695,00 | -0,29 % | ¥1.700,00 | ¥1.710,00 | ¥1.685,00 | 3,30K |
| 2026-06-12 | ¥1.700,00 | +0,47 % | ¥1.695,00 | ¥1.700,00 | ¥1.695,00 | 1,50K |
| 2026-06-11 | ¥1.692,00 | -0,18 % | ¥1.695,00 | ¥1.695,00 | ¥1.692,00 | 1,80K |
| 2026-06-10 | ¥1.695,00 | -1,22 % | ¥1.722,00 | ¥1.722,00 | ¥1.692,00 | 1,60K |
| 2026-06-09 | ¥1.716,00 | +0,94 % | ¥1.697,00 | ¥1.716,00 | ¥1.692,00 | 1,30K |
| 2026-06-08 | ¥1.700,00 | -0,06 % | ¥1.700,00 | ¥1.705,00 | ¥1.700,00 | 3,80K |
| 2026-06-05 | ¥1.701,00 | 0,00 % | ¥1.701,00 | ¥1.706,00 | ¥1.701,00 | 600 |
| 2026-06-04 | ¥1.701,00 | 0,00 % | ¥1.701,00 | ¥1.701,00 | ¥1.701,00 | 100 |
| 2026-06-03 | ¥1.701,00 | +0,06 % | ¥1.701,00 | ¥1.701,00 | ¥1.701,00 | 300 |
| 2026-06-02 | ¥1.700,00 | -0,47 % | ¥1.700,00 | ¥1.707,00 | ¥1.700,00 | 1,40K |
| 2026-06-01 | ¥1.708,00 | +0,47 % | ¥1.700,00 | ¥1.708,00 | ¥1.700,00 | 300 |
| 2026-05-29 | ¥1.700,00 | 0,00 % | ¥1.717,00 | ¥1.717,00 | ¥1.700,00 | 2,30K |
| 2026-05-28 | ¥1.700,00 | -0,35 % | ¥1.705,00 | ¥1.705,00 | ¥1.700,00 | 1,30K |
| 2026-05-27 | ¥1.706,00 | -0,23 % | ¥1.714,00 | ¥1.714,00 | ¥1.706,00 | 300 |
| 2026-05-26 | ¥1.710,00 | +0,47 % | ¥1.702,00 | ¥1.710,00 | ¥1.702,00 | 300 |
| 2026-05-25 | ¥1.702,00 | -0,47 % | ¥1.700,00 | ¥1.710,00 | ¥1.700,00 | 2,40K |