Altech Corporation 4641
TSE · Japan · Kommerzielle Dienstleistungen
¥862,00-12,00 (-1,37 %)
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 | ¥862,00 | -1,37 % | ¥865,00 | ¥868,00 | ¥859,00 | 67,40K |
| 2026-10-01 | ¥874,00 | -0,23 % | ¥868,00 | ¥876,00 | ¥859,00 | 90,90K |
| 2026-09-30 | ¥876,00 | +0,23 % | ¥878,00 | ¥881,00 | ¥867,00 | 91,00K |
| 2026-09-29 | ¥874,00 | -1,02 % | ¥879,00 | ¥879,00 | ¥870,00 | 93,40K |
| 2026-09-28 | ¥883,00 | +1,26 % | ¥877,00 | ¥883,00 | ¥873,00 | 162,80K |
| 2026-09-25 | ¥872,00 | -0,46 % | ¥880,00 | ¥882,00 | ¥866,00 | 112,70K |
| 2026-09-24 | ¥876,00 | -0,34 % | ¥879,00 | ¥881,00 | ¥872,00 | 108,30K |
| 2026-09-18 | ¥879,00 | 0,00 % | ¥873,00 | ¥880,00 | ¥868,00 | 118,70K |
| 2026-09-17 | ¥879,00 | +1,50 % | ¥864,00 | ¥879,00 | ¥864,00 | 54,50K |
| 2026-09-16 | ¥866,00 | 0,00 % | ¥866,00 | ¥871,00 | ¥865,00 | 47,30K |
| 2026-09-15 | ¥866,00 | +0,81 % | ¥863,00 | ¥870,00 | ¥861,00 | 83,30K |
| 2026-09-14 | ¥859,00 | +2,14 % | ¥846,00 | ¥859,00 | ¥846,00 | 57,70K |
| 2026-09-11 | ¥841,00 | -0,94 % | ¥837,00 | ¥847,00 | ¥833,00 | 106,30K |
| 2026-09-10 | ¥849,00 | 0,00 % | ¥848,00 | ¥853,00 | ¥843,00 | 70,40K |
| 2026-09-09 | ¥849,00 | -0,93 % | ¥850,00 | ¥855,00 | ¥847,00 | 53,20K |
| 2026-09-08 | ¥857,00 | +0,59 % | ¥852,00 | ¥860,00 | ¥847,00 | 64,10K |
| 2026-09-07 | ¥852,00 | -0,81 % | ¥861,00 | ¥864,00 | ¥852,00 | 75,70K |
| 2026-09-04 | ¥859,00 | -0,69 % | ¥861,00 | ¥869,00 | ¥855,00 | 88,80K |
| 2026-09-03 | ¥865,00 | -1,03 % | ¥874,00 | ¥875,00 | ¥860,00 | 92,90K |
| 2026-09-02 | ¥874,00 | -2,02 % | ¥881,00 | ¥886,00 | ¥874,00 | 102,40K |
| 2026-09-01 | ¥892,00 | +0,34 % | ¥885,00 | ¥895,00 | ¥880,00 | 121,90K |
| 2026-08-31 | ¥889,00 | +1,37 % | ¥876,00 | ¥889,00 | ¥871,00 | 137,80K |
| 2026-08-28 | ¥877,00 | +1,50 % | ¥864,00 | ¥877,00 | ¥864,00 | 102,70K |
| 2026-08-27 | ¥864,00 | -0,35 % | ¥863,00 | ¥877,00 | ¥861,00 | 105,80K |
| 2026-08-26 | ¥867,00 | +0,35 % | ¥862,00 | ¥871,00 | ¥860,00 | 74,00K |
| 2026-08-25 | ¥864,00 | -0,23 % | ¥873,00 | ¥874,00 | ¥861,00 | 111,30K |
| 2026-08-24 | ¥866,00 | +0,70 % | ¥868,00 | ¥873,00 | ¥861,00 | 146,90K |
| 2026-08-21 | ¥860,00 | +1,30 % | ¥853,00 | ¥860,00 | ¥851,00 | 128,50K |
| 2026-08-20 | ¥849,00 | +0,59 % | ¥849,00 | ¥857,00 | ¥843,00 | 77,50K |
| 2026-08-19 | ¥844,00 | 0,00 % | ¥849,00 | ¥849,00 | ¥834,00 | 74,40K |
| 2026-08-18 | ¥844,00 | +1,44 % | ¥827,00 | ¥845,00 | ¥820,00 | 104,30K |
| 2026-08-17 | ¥832,00 | -0,60 % | ¥837,00 | ¥842,00 | ¥830,00 | 89,70K |
| 2026-08-14 | ¥837,00 | +1,70 % | ¥818,00 | ¥838,00 | ¥818,00 | 70,20K |
| 2026-08-13 | ¥823,00 | -0,60 % | ¥825,00 | ¥834,00 | ¥819,00 | 101,50K |
| 2026-08-12 | ¥828,00 | +4,02 % | ¥807,00 | ¥830,00 | ¥804,00 | 169,00K |
| 2026-08-10 | ¥796,00 | +0,76 % | ¥803,00 | ¥813,00 | ¥795,00 | 167,00K |
| 2026-08-07 | ¥790,00 | -1,74 % | ¥786,00 | ¥797,00 | ¥762,00 | 207,60K |
| 2026-08-06 | ¥804,00 | +1,13 % | ¥795,00 | ¥804,00 | ¥791,00 | 97,30K |
| 2026-08-05 | ¥795,00 | -0,63 % | ¥796,00 | ¥797,00 | ¥789,00 | 96,70K |
| 2026-08-04 | ¥800,00 | -1,96 % | ¥810,00 | ¥817,00 | ¥796,00 | 101,40K |
| 2026-08-03 | ¥816,00 | -1,09 % | ¥825,00 | ¥825,00 | ¥808,00 | 131,20K |
| 2026-07-31 | ¥825,00 | -1,90 % | ¥834,00 | ¥838,00 | ¥821,00 | 106,50K |
| 2026-07-30 | ¥841,00 | -1,18 % | ¥853,00 | ¥854,00 | ¥838,00 | 359,30K |
| 2026-07-29 | ¥851,00 | +1,79 % | ¥842,00 | ¥854,00 | ¥833,00 | 158,30K |
| 2026-07-28 | ¥836,00 | -0,36 % | ¥839,00 | ¥840,00 | ¥829,00 | 83,80K |
| 2026-07-27 | ¥839,00 | +1,57 % | ¥827,00 | ¥839,00 | ¥823,00 | 160,60K |
| 2026-07-24 | ¥826,00 | +0,24 % | ¥822,00 | ¥826,00 | ¥812,00 | 116,20K |
| 2026-07-23 | ¥824,00 | -0,24 % | ¥822,00 | ¥828,00 | ¥816,00 | 104,60K |
| 2026-07-22 | ¥826,00 | +0,73 % | ¥820,00 | ¥826,00 | ¥808,00 | 123,40K |
| 2026-07-21 | ¥820,00 | +1,49 % | ¥817,00 | ¥829,00 | ¥812,00 | 154,90K |
| 2026-07-17 | ¥808,00 | +0,75 % | ¥809,00 | ¥817,00 | ¥804,00 | 110,70K |
| 2026-07-16 | ¥802,00 | -0,50 % | ¥807,00 | ¥812,00 | ¥802,00 | 74,40K |
| 2026-07-15 | ¥806,00 | +0,12 % | ¥814,00 | ¥817,00 | ¥801,00 | 72,30K |
| 2026-07-14 | ¥805,00 | 0,00 % | ¥805,00 | ¥816,00 | ¥805,00 | 106,20K |
| 2026-07-13 | ¥805,00 | +0,25 % | ¥806,00 | ¥815,00 | ¥804,00 | 82,80K |
| 2026-07-10 | ¥803,00 | -0,99 % | ¥811,00 | ¥815,00 | ¥800,00 | 105,70K |
| 2026-07-09 | ¥811,00 | -0,37 % | ¥818,00 | ¥820,00 | ¥808,00 | 115,70K |
| 2026-07-08 | ¥814,00 | +1,62 % | ¥805,00 | ¥816,00 | ¥801,00 | 141,90K |
| 2026-07-07 | ¥801,00 | +2,43 % | ¥784,00 | ¥802,00 | ¥782,00 | 164,30K |
| 2026-07-06 | ¥782,00 | +0,26 % | ¥780,00 | ¥785,00 | ¥772,00 | 131,70K |
| 2026-07-03 | ¥780,00 | +0,78 % | ¥780,00 | ¥786,00 | ¥774,00 | 124,20K |
| 2026-07-02 | ¥774,00 | +2,25 % | ¥766,00 | ¥780,00 | ¥761,00 | 119,40K |
| 2026-07-01 | ¥757,00 | -0,53 % | ¥760,00 | ¥762,00 | ¥752,00 | 78,80K |
| 2026-06-30 | ¥761,00 | -0,78 % | ¥766,00 | ¥768,00 | ¥753,00 | 132,60K |
| 2026-06-29 | ¥767,00 | -0,82 % | ¥750,00 | ¥769,00 | ¥750,00 | 160,30K |
| 2026-06-26 | ¥773,33 | +0,87 % | ¥788,67 | ¥788,67 | ¥765,00 | 449,40K |
| 2026-06-25 | ¥766,67 | +0,39 % | ¥766,67 | ¥770,67 | ¥766,00 | 142,20K |
| 2026-06-24 | ¥763,67 | +0,09 % | ¥766,67 | ¥773,00 | ¥761,00 | 160,80K |
| 2026-06-23 | ¥763,00 | -1,59 % | ¥775,00 | ¥777,67 | ¥762,67 | 262,80K |
| 2026-06-22 | ¥775,33 | -0,77 % | ¥783,67 | ¥784,00 | ¥774,33 | 153,90K |
| 2026-06-19 | ¥781,33 | +0,86 % | ¥775,67 | ¥781,33 | ¥775,00 | 137,40K |
| 2026-06-18 | ¥774,67 | +1,04 % | ¥772,00 | ¥775,67 | ¥765,67 | 159,90K |
| 2026-06-17 | ¥766,67 | -0,90 % | ¥774,00 | ¥783,00 | ¥766,67 | 177,00K |
| 2026-06-16 | ¥773,67 | -0,30 % | ¥776,67 | ¥777,00 | ¥770,00 | 115,50K |
| 2026-06-15 | ¥776,00 | +0,09 % | ¥785,00 | ¥786,33 | ¥776,00 | 122,10K |
| 2026-06-12 | ¥775,33 | -0,09 % | ¥771,33 | ¥779,33 | ¥770,67 | 156,90K |
| 2026-06-11 | ¥776,00 | +0,22 % | ¥774,00 | ¥780,00 | ¥766,33 | 108,90K |
| 2026-06-10 | ¥774,33 | -0,04 % | ¥774,67 | ¥782,67 | ¥767,67 | 171,60K |
| 2026-06-09 | ¥774,67 | +0,26 % | ¥774,33 | ¥783,00 | ¥773,00 | 126,30K |
| 2026-06-08 | ¥772,67 | +0,70 % | ¥772,67 | ¥780,00 | ¥766,67 | 174,30K |
| 2026-06-05 | ¥767,33 | +1,77 % | ¥754,33 | ¥773,67 | ¥754,33 | 165,30K |
| 2026-06-04 | ¥754,00 | -1,31 % | ¥764,00 | ¥764,00 | ¥753,67 | 112,20K |
| 2026-06-03 | ¥764,00 | -0,17 % | ¥765,00 | ¥767,67 | ¥747,67 | 180,90K |
| 2026-06-02 | ¥765,33 | -0,39 % | ¥767,00 | ¥773,67 | ¥760,00 | 168,60K |
| 2026-06-01 | ¥768,33 | -2,54 % | ¥791,33 | ¥796,67 | ¥768,33 | 239,70K |
| 2026-05-29 | ¥788,33 | 0,00 % | ¥788,33 | ¥799,33 | ¥788,33 | 150,90K |
| 2026-05-28 | ¥788,33 | -1,00 % | ¥794,67 | ¥796,00 | ¥785,00 | 201,60K |
| 2026-05-27 | ¥796,33 | -0,42 % | ¥798,00 | ¥800,67 | ¥793,33 | 230,40K |
| 2026-05-26 | ¥799,67 | -0,17 % | ¥803,33 | ¥806,67 | ¥798,00 | 182,40K |
| 2026-05-25 | ¥801,00 | -1,11 % | ¥816,67 | ¥816,67 | ¥799,33 | 167,70K |