Aisan Technology Co., Ltd. 4667
TSE · Japan · Technologiedienstleistungen
¥1.050,00-70,00 (-6,25 %)
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 | ¥1.050,00 | -6,25 % | ¥1.090,00 | ¥1.116,00 | ¥1.026,00 | 430,30K |
| 2026-09-30 | ¥1.120,00 | +8,53 % | ¥1.041,00 | ¥1.189,00 | ¥1.032,00 | 944,90K |
| 2026-09-29 | ¥1.032,00 | -6,04 % | ¥1.082,00 | ¥1.095,00 | ¥1.005,00 | 318,60K |
| 2026-09-28 | ¥1.098,33 | -0,45 % | ¥1.098,33 | ¥1.176,67 | ¥1.081,67 | 516,00K |
| 2026-09-25 | ¥1.103,33 | +1,53 % | ¥1.086,67 | ¥1.111,67 | ¥1.078,33 | 269,70K |
| 2026-09-24 | ¥1.086,67 | -4,40 % | ¥1.136,67 | ¥1.210,00 | ¥1.086,67 | 975,00K |
| 2026-09-18 | ¥1.136,67 | +6,73 % | ¥1.066,67 | ¥1.163,33 | ¥1.056,67 | 1,30M |
| 2026-09-17 | ¥1.065,00 | -3,47 % | ¥1.093,33 | ¥1.110,00 | ¥1.050,00 | 624,60K |
| 2026-09-16 | ¥1.103,33 | +5,25 % | ¥1.045,00 | ¥1.141,67 | ¥1.040,00 | 1,67M |
| 2026-09-15 | ¥1.048,33 | -6,54 % | ¥1.098,33 | ¥1.138,33 | ¥1.048,33 | 801,00K |
| 2026-09-14 | ¥1.121,67 | -7,43 % | ¥1.211,67 | ¥1.283,33 | ¥1.095,00 | 2,09M |
| 2026-09-11 | ¥1.211,67 | +9,16 % | ¥1.086,67 | ¥1.316,67 | ¥1.083,33 | 7,41M |
| 2026-09-10 | ¥1.110,00 | -8,14 % | ¥1.231,67 | ¥1.241,67 | ¥1.105,00 | 3,32M |
| 2026-09-09 | ¥1.208,33 | +6,62 % | ¥1.121,67 | ¥1.366,67 | ¥1.073,33 | 6,89M |
| 2026-09-08 | ¥1.133,33 | +7,77 % | ¥1.121,67 | ¥1.188,33 | ¥1.065,00 | 5,17M |
| 2026-09-07 | ¥1.051,67 | +6,23 % | ¥956,67 | ¥1.098,33 | ¥946,00 | 4,41M |
| 2026-09-04 | ¥990,00 | -19,07 % | ¥1.216,67 | ¥1.258,33 | ¥990,00 | 4,19M |
| 2026-09-03 | ¥1.223,33 | +16,69 % | ¥1.281,67 | ¥1.281,67 | ¥1.081,67 | 8,20M |
| 2026-09-02 | ¥1.048,33 | +18,99 % | ¥837,00 | ¥1.048,33 | ¥834,00 | 6,58M |
| 2026-09-01 | ¥881,00 | -16,49 % | ¥951,67 | ¥1.008,33 | ¥867,00 | 3,75M |
| 2026-08-31 | ¥1.055,00 | +18,94 % | ¥970,33 | ¥1.055,00 | ¥951,00 | 2,29M |
| 2026-08-28 | ¥887,00 | +20,95 % | ¥776,67 | ¥900,00 | ¥776,67 | 2,40M |
| 2026-08-27 | ¥733,33 | -2,91 % | ¥760,00 | ¥783,00 | ¥731,67 | 346,80K |
| 2026-08-26 | ¥755,33 | +6,24 % | ¥717,00 | ¥755,33 | ¥717,00 | 180,30K |
| 2026-08-25 | ¥711,00 | +2,45 % | ¥700,00 | ¥721,67 | ¥697,00 | 97,80K |
| 2026-08-24 | ¥694,00 | -1,09 % | ¥701,00 | ¥707,67 | ¥690,33 | 72,00K |
| 2026-08-21 | ¥701,67 | -0,33 % | ¥698,33 | ¥733,33 | ¥698,33 | 142,20K |
| 2026-08-20 | ¥704,00 | +6,02 % | ¥660,00 | ¥710,00 | ¥660,00 | 160,80K |
| 2026-08-19 | ¥664,00 | +2,00 % | ¥650,33 | ¥670,00 | ¥644,00 | 73,50K |
| 2026-08-18 | ¥651,00 | -2,45 % | ¥672,00 | ¥672,33 | ¥651,00 | 113,10K |
| 2026-08-17 | ¥667,33 | -0,74 % | ¥673,33 | ¥683,00 | ¥662,67 | 85,80K |
| 2026-08-14 | ¥672,33 | +1,00 % | ¥665,67 | ¥679,67 | ¥655,33 | 80,40K |
| 2026-08-13 | ¥665,67 | +1,53 % | ¥656,67 | ¥671,00 | ¥643,67 | 70,80K |
| 2026-08-12 | ¥655,67 | +3,04 % | ¥640,00 | ¥662,67 | ¥640,00 | 90,90K |
| 2026-08-10 | ¥636,33 | +9,34 % | ¥603,67 | ¥640,00 | ¥603,67 | 153,90K |
| 2026-08-07 | ¥582,00 | -4,33 % | ¥618,00 | ¥623,67 | ¥575,00 | 235,20K |
| 2026-08-06 | ¥608,33 | -2,04 % | ¥619,67 | ¥621,33 | ¥608,33 | 41,10K |
| 2026-08-05 | ¥621,00 | +1,64 % | ¥611,33 | ¥623,33 | ¥611,33 | 38,40K |
| 2026-08-04 | ¥611,00 | +0,22 % | ¥614,00 | ¥616,33 | ¥606,00 | 57,90K |
| 2026-08-03 | ¥609,67 | +0,61 % | ¥602,00 | ¥615,00 | ¥590,67 | 74,70K |
| 2026-07-31 | ¥606,00 | +2,60 % | ¥590,67 | ¥609,00 | ¥590,67 | 51,60K |
| 2026-07-30 | ¥590,67 | +0,57 % | ¥585,00 | ¥599,33 | ¥578,00 | 130,80K |
| 2026-07-29 | ¥587,33 | -2,11 % | ¥600,67 | ¥605,67 | ¥581,33 | 221,10K |
| 2026-07-28 | ¥600,00 | -6,20 % | ¥641,33 | ¥641,33 | ¥597,33 | 307,20K |
| 2026-07-27 | ¥639,67 | +2,57 % | ¥625,67 | ¥644,67 | ¥624,33 | 112,50K |
| 2026-07-24 | ¥623,67 | -0,53 % | ¥621,33 | ¥625,00 | ¥605,33 | 146,70K |
| 2026-07-23 | ¥627,00 | +2,34 % | ¥616,00 | ¥627,00 | ¥613,33 | 105,90K |
| 2026-07-22 | ¥612,67 | -9,46 % | ¥635,67 | ¥636,00 | ¥609,33 | 404,10K |
| 2026-07-21 | ¥676,67 | +3,73 % | ¥660,33 | ¥678,67 | ¥660,00 | 110,70K |
| 2026-07-17 | ¥652,33 | -5,91 % | ¥683,67 | ¥683,67 | ¥646,67 | 220,50K |
| 2026-07-16 | ¥693,33 | -1,61 % | ¥692,00 | ¥700,33 | ¥688,67 | 75,60K |
| 2026-07-15 | ¥704,67 | +3,17 % | ¥686,67 | ¥707,00 | ¥683,33 | 80,70K |
| 2026-07-14 | ¥683,00 | -2,75 % | ¥702,33 | ¥703,33 | ¥669,00 | 124,20K |
| 2026-07-13 | ¥702,33 | -0,47 % | ¥715,67 | ¥716,67 | ¥680,33 | 91,20K |
| 2026-07-10 | ¥705,67 | +2,27 % | ¥699,00 | ¥713,33 | ¥697,67 | 61,20K |
| 2026-07-09 | ¥690,00 | -3,18 % | ¥698,33 | ¥707,33 | ¥679,67 | 144,30K |
| 2026-07-08 | ¥712,67 | -6,60 % | ¥750,00 | ¥763,67 | ¥711,33 | 192,90K |
| 2026-07-07 | ¥763,00 | +1,78 % | ¥750,00 | ¥776,67 | ¥749,67 | 203,10K |
| 2026-07-06 | ¥749,67 | +3,64 % | ¥750,00 | ¥763,33 | ¥730,33 | 270,90K |
| 2026-07-03 | ¥723,33 | +8,18 % | ¥681,00 | ¥723,33 | ¥668,33 | 128,70K |
| 2026-07-02 | ¥668,67 | +0,15 % | ¥669,67 | ¥671,67 | ¥660,00 | 43,50K |
| 2026-07-01 | ¥667,67 | +0,10 % | ¥676,67 | ¥682,00 | ¥665,00 | 69,90K |
| 2026-06-30 | ¥667,00 | +0,35 % | ¥678,00 | ¥678,00 | ¥640,00 | 159,90K |
| 2026-06-29 | ¥664,67 | +0,81 % | ¥672,67 | ¥699,33 | ¥656,67 | 175,50K |
| 2026-06-26 | ¥659,33 | -4,72 % | ¥696,33 | ¥696,33 | ¥653,67 | 111,00K |
| 2026-06-25 | ¥692,00 | +4,01 % | ¥673,00 | ¥692,00 | ¥656,67 | 61,50K |
| 2026-06-24 | ¥665,33 | -1,19 % | ¥667,67 | ¥683,33 | ¥661,67 | 80,10K |
| 2026-06-23 | ¥673,33 | -3,99 % | ¥696,00 | ¥703,33 | ¥666,67 | 216,30K |
| 2026-06-22 | ¥701,33 | +12,88 % | ¥716,67 | ¥754,67 | ¥671,33 | 1,14M |
| 2026-06-19 | ¥621,33 | -3,82 % | ¥648,33 | ¥650,00 | ¥616,00 | 96,90K |
| 2026-06-18 | ¥646,00 | +3,91 % | ¥627,00 | ¥646,00 | ¥618,33 | 84,60K |
| 2026-06-17 | ¥621,67 | +2,42 % | ¥612,33 | ¥629,33 | ¥599,00 | 89,40K |
| 2026-06-16 | ¥607,00 | +0,44 % | ¥608,33 | ¥611,67 | ¥598,33 | 49,20K |
| 2026-06-15 | ¥604,33 | +5,10 % | ¥581,67 | ¥606,67 | ¥573,33 | 65,40K |
| 2026-06-12 | ¥575,00 | +0,88 % | ¥596,67 | ¥599,33 | ¥566,00 | 131,40K |
| 2026-06-11 | ¥570,00 | -7,42 % | ¥602,33 | ¥602,33 | ¥569,33 | 166,50K |
| 2026-06-10 | ¥615,67 | -5,33 % | ¥687,00 | ¥713,33 | ¥613,67 | 966,90K |
| 2026-06-09 | ¥650,33 | +25,79 % | ¥521,67 | ¥650,33 | ¥512,67 | 81,30K |
| 2026-06-08 | ¥517,00 | -7,68 % | ¥537,00 | ¥538,33 | ¥511,67 | 69,00K |
| 2026-06-05 | ¥560,00 | +6,33 % | ¥527,00 | ¥560,00 | ¥526,67 | 37,50K |
| 2026-06-04 | ¥526,67 | -1,37 % | ¥527,00 | ¥534,00 | ¥513,67 | 53,10K |
| 2026-06-03 | ¥534,00 | -1,54 % | ¥548,33 | ¥548,67 | ¥531,67 | 18,60K |
| 2026-06-02 | ¥542,33 | -0,25 % | ¥543,67 | ¥543,67 | ¥530,00 | 15,90K |
| 2026-06-01 | ¥543,67 | -4,68 % | ¥571,00 | ¥571,00 | ¥543,33 | 74,10K |
| 2026-05-29 | ¥570,33 | +0,71 % | ¥573,67 | ¥600,33 | ¥566,00 | 113,70K |
| 2026-05-28 | ¥566,33 | +4,04 % | ¥556,67 | ¥566,67 | ¥550,00 | 82,50K |
| 2026-05-27 | ¥544,33 | +0,18 % | ¥550,00 | ¥550,67 | ¥538,33 | 18,00K |
| 2026-05-26 | ¥543,33 | +0,62 % | ¥540,00 | ¥543,33 | ¥530,33 | 29,40K |
| 2026-05-25 | ¥540,00 | -0,25 % | ¥548,67 | ¥548,67 | ¥529,67 | 50,40K |
| 2026-05-22 | ¥541,33 | +1,44 % | ¥539,33 | ¥542,67 | ¥530,00 | 28,80K |