AXXZIA, Inc. 4936
TSE · Japan · Kurzlebige Konsumgüter
¥293,00-7,00 (-2,33 %)
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 | ¥293,00 | -2,33 % | ¥297,00 | ¥297,00 | ¥291,00 | 75,40K |
| 2026-10-01 | ¥300,00 | 0,00 % | ¥298,00 | ¥301,00 | ¥295,00 | 52,40K |
| 2026-09-30 | ¥300,00 | +0,67 % | ¥300,00 | ¥302,00 | ¥296,00 | 60,00K |
| 2026-09-29 | ¥298,00 | -2,61 % | ¥302,00 | ¥303,00 | ¥298,00 | 71,20K |
| 2026-09-28 | ¥306,00 | -0,65 % | ¥306,00 | ¥306,00 | ¥302,00 | 40,70K |
| 2026-09-25 | ¥308,00 | +0,33 % | ¥305,00 | ¥310,00 | ¥305,00 | 24,80K |
| 2026-09-24 | ¥307,00 | +2,33 % | ¥300,00 | ¥311,00 | ¥300,00 | 79,20K |
| 2026-09-18 | ¥300,00 | -1,96 % | ¥306,00 | ¥306,00 | ¥299,00 | 146,90K |
| 2026-09-17 | ¥306,00 | +0,33 % | ¥304,00 | ¥307,00 | ¥304,00 | 40,60K |
| 2026-09-16 | ¥305,00 | -1,29 % | ¥310,00 | ¥310,00 | ¥305,00 | 55,90K |
| 2026-09-15 | ¥309,00 | -1,28 % | ¥312,00 | ¥313,00 | ¥305,00 | 95,30K |
| 2026-09-14 | ¥313,00 | +0,64 % | ¥311,00 | ¥314,00 | ¥310,00 | 39,80K |
| 2026-09-11 | ¥311,00 | -1,58 % | ¥315,00 | ¥317,00 | ¥310,00 | 47,10K |
| 2026-09-10 | ¥316,00 | 0,00 % | ¥316,00 | ¥318,00 | ¥315,00 | 22,00K |
| 2026-09-09 | ¥316,00 | -0,32 % | ¥316,00 | ¥318,00 | ¥316,00 | 21,10K |
| 2026-09-08 | ¥317,00 | -0,31 % | ¥318,00 | ¥319,00 | ¥317,00 | 22,20K |
| 2026-09-07 | ¥318,00 | -1,24 % | ¥322,00 | ¥323,00 | ¥317,00 | 30,10K |
| 2026-09-04 | ¥322,00 | +0,63 % | ¥319,00 | ¥324,00 | ¥318,00 | 37,40K |
| 2026-09-03 | ¥320,00 | -0,31 % | ¥320,00 | ¥321,00 | ¥320,00 | 14,20K |
| 2026-09-02 | ¥321,00 | -0,93 % | ¥321,00 | ¥323,00 | ¥320,00 | 42,70K |
| 2026-09-01 | ¥324,00 | +0,31 % | ¥323,00 | ¥324,00 | ¥321,00 | 17,50K |
| 2026-08-31 | ¥323,00 | 0,00 % | ¥322,00 | ¥326,00 | ¥320,00 | 26,50K |
| 2026-08-28 | ¥323,00 | -0,62 % | ¥327,00 | ¥329,00 | ¥323,00 | 30,20K |
| 2026-08-27 | ¥325,00 | -0,31 % | ¥325,00 | ¥327,00 | ¥324,00 | 24,00K |
| 2026-08-26 | ¥326,00 | +0,31 % | ¥322,00 | ¥328,00 | ¥322,00 | 28,70K |
| 2026-08-25 | ¥325,00 | +1,25 % | ¥321,00 | ¥325,00 | ¥321,00 | 73,40K |
| 2026-08-24 | ¥321,00 | 0,00 % | ¥321,00 | ¥325,00 | ¥321,00 | 18,70K |
| 2026-08-21 | ¥321,00 | -0,31 % | ¥320,00 | ¥325,00 | ¥320,00 | 25,10K |
| 2026-08-20 | ¥322,00 | +0,63 % | ¥320,00 | ¥324,00 | ¥320,00 | 18,20K |
| 2026-08-19 | ¥320,00 | -0,31 % | ¥321,00 | ¥325,00 | ¥320,00 | 27,30K |
| 2026-08-18 | ¥321,00 | 0,00 % | ¥321,00 | ¥323,00 | ¥321,00 | 19,10K |
| 2026-08-17 | ¥321,00 | -0,62 % | ¥323,00 | ¥324,00 | ¥321,00 | 16,10K |
| 2026-08-14 | ¥323,00 | +0,94 % | ¥318,00 | ¥324,00 | ¥318,00 | 36,10K |
| 2026-08-13 | ¥320,00 | +0,63 % | ¥317,00 | ¥321,00 | ¥317,00 | 26,10K |
| 2026-08-12 | ¥318,00 | -0,31 % | ¥318,00 | ¥320,00 | ¥317,00 | 22,50K |
| 2026-08-10 | ¥319,00 | 0,00 % | ¥318,00 | ¥321,00 | ¥318,00 | 26,30K |
| 2026-08-07 | ¥319,00 | +0,31 % | ¥319,00 | ¥320,00 | ¥318,00 | 24,60K |
| 2026-08-06 | ¥318,00 | 0,00 % | ¥320,00 | ¥320,00 | ¥317,00 | 31,70K |
| 2026-08-05 | ¥318,00 | 0,00 % | ¥318,00 | ¥318,00 | ¥316,00 | 29,40K |
| 2026-08-04 | ¥318,00 | -0,31 % | ¥320,00 | ¥320,00 | ¥317,00 | 47,80K |
| 2026-08-03 | ¥319,00 | +0,31 % | ¥315,00 | ¥320,00 | ¥315,00 | 97,40K |
| 2026-07-31 | ¥318,00 | -0,31 % | ¥319,00 | ¥321,00 | ¥317,00 | 53,50K |
| 2026-07-30 | ¥319,00 | -9,38 % | ¥318,00 | ¥328,00 | ¥317,00 | 212,30K |
| 2026-07-29 | ¥352,00 | +0,86 % | ¥343,00 | ¥357,00 | ¥343,00 | 192,70K |
| 2026-07-28 | ¥349,00 | -1,69 % | ¥351,00 | ¥352,00 | ¥348,00 | 72,30K |
| 2026-07-27 | ¥355,00 | -1,39 % | ¥357,00 | ¥360,00 | ¥355,00 | 51,30K |
| 2026-07-24 | ¥360,00 | +2,86 % | ¥350,00 | ¥360,00 | ¥347,00 | 63,70K |
| 2026-07-23 | ¥350,00 | 0,00 % | ¥350,00 | ¥352,00 | ¥349,00 | 71,70K |
| 2026-07-22 | ¥350,00 | 0,00 % | ¥350,00 | ¥353,00 | ¥350,00 | 21,40K |
| 2026-07-21 | ¥350,00 | +0,86 % | ¥347,00 | ¥353,00 | ¥347,00 | 42,30K |
| 2026-07-17 | ¥347,00 | -0,57 % | ¥350,00 | ¥352,00 | ¥347,00 | 25,60K |
| 2026-07-16 | ¥349,00 | 0,00 % | ¥350,00 | ¥352,00 | ¥349,00 | 23,10K |
| 2026-07-15 | ¥349,00 | -0,85 % | ¥353,00 | ¥355,00 | ¥349,00 | 48,70K |
| 2026-07-14 | ¥352,00 | +0,57 % | ¥352,00 | ¥354,00 | ¥351,00 | 19,70K |
| 2026-07-13 | ¥350,00 | -0,28 % | ¥352,00 | ¥357,00 | ¥350,00 | 28,90K |
| 2026-07-10 | ¥351,00 | +0,57 % | ¥354,00 | ¥359,00 | ¥351,00 | 53,10K |
| 2026-07-09 | ¥349,00 | +1,16 % | ¥347,00 | ¥353,00 | ¥347,00 | 26,50K |
| 2026-07-08 | ¥345,00 | +0,88 % | ¥347,00 | ¥354,00 | ¥345,00 | 71,70K |
| 2026-07-07 | ¥342,00 | -0,29 % | ¥342,00 | ¥346,00 | ¥342,00 | 89,90K |
| 2026-07-06 | ¥343,00 | +3,94 % | ¥332,00 | ¥348,00 | ¥332,00 | 113,70K |
| 2026-07-03 | ¥330,00 | -0,30 % | ¥332,00 | ¥334,00 | ¥329,00 | 78,70K |
| 2026-07-02 | ¥331,00 | +0,91 % | ¥328,00 | ¥334,00 | ¥328,00 | 41,50K |
| 2026-07-01 | ¥328,00 | -0,91 % | ¥330,00 | ¥333,00 | ¥328,00 | 78,50K |
| 2026-06-30 | ¥331,00 | +0,91 % | ¥327,00 | ¥331,00 | ¥327,00 | 29,80K |
| 2026-06-29 | ¥328,00 | +3,14 % | ¥320,00 | ¥334,00 | ¥320,00 | 120,30K |
| 2026-06-26 | ¥318,00 | -0,31 % | ¥318,00 | ¥320,00 | ¥318,00 | 47,70K |
| 2026-06-25 | ¥319,00 | +0,31 % | ¥318,00 | ¥322,00 | ¥318,00 | 21,70K |
| 2026-06-24 | ¥318,00 | 0,00 % | ¥319,00 | ¥320,00 | ¥317,00 | 31,90K |
| 2026-06-23 | ¥318,00 | -1,24 % | ¥325,00 | ¥325,00 | ¥318,00 | 74,50K |
| 2026-06-22 | ¥322,00 | 0,00 % | ¥322,00 | ¥323,00 | ¥320,00 | 62,50K |
| 2026-06-19 | ¥322,00 | -0,92 % | ¥326,00 | ¥327,00 | ¥322,00 | 47,40K |
| 2026-06-18 | ¥325,00 | -3,56 % | ¥335,00 | ¥335,00 | ¥325,00 | 33,20K |
| 2026-06-17 | ¥337,00 | +3,37 % | ¥326,00 | ¥343,00 | ¥326,00 | 33,40K |
| 2026-06-16 | ¥326,00 | -1,81 % | ¥329,00 | ¥330,00 | ¥325,00 | 30,70K |
| 2026-06-15 | ¥332,00 | -0,90 % | ¥331,00 | ¥335,00 | ¥322,00 | 158,30K |
| 2026-06-12 | ¥335,00 | -0,89 % | ¥335,00 | ¥342,00 | ¥335,00 | 40,10K |
| 2026-06-11 | ¥338,00 | -2,59 % | ¥343,00 | ¥345,00 | ¥335,00 | 43,50K |
| 2026-06-10 | ¥347,00 | +1,46 % | ¥345,00 | ¥351,00 | ¥345,00 | 28,80K |
| 2026-06-09 | ¥342,00 | +1,79 % | ¥339,00 | ¥346,00 | ¥336,00 | 39,40K |
| 2026-06-08 | ¥336,00 | -0,88 % | ¥339,00 | ¥342,00 | ¥334,00 | 24,90K |
| 2026-06-05 | ¥339,00 | +2,73 % | ¥331,00 | ¥344,00 | ¥331,00 | 51,90K |
| 2026-06-04 | ¥330,00 | -2,08 % | ¥331,00 | ¥334,00 | ¥330,00 | 20,60K |
| 2026-06-03 | ¥337,00 | +1,51 % | ¥334,00 | ¥338,00 | ¥329,00 | 37,00K |
| 2026-06-02 | ¥332,00 | -0,30 % | ¥331,00 | ¥334,00 | ¥330,00 | 22,30K |
| 2026-06-01 | ¥333,00 | -1,19 % | ¥341,00 | ¥341,00 | ¥331,00 | 37,80K |
| 2026-05-29 | ¥337,00 | 0,00 % | ¥340,00 | ¥347,00 | ¥337,00 | 39,40K |
| 2026-05-28 | ¥337,00 | -0,88 % | ¥336,00 | ¥338,00 | ¥334,00 | 26,40K |
| 2026-05-27 | ¥340,00 | +2,10 % | ¥332,00 | ¥340,00 | ¥331,00 | 33,40K |
| 2026-05-26 | ¥333,00 | 0,00 % | ¥333,00 | ¥335,00 | ¥332,00 | 17,10K |
| 2026-05-25 | ¥333,00 | +0,91 % | ¥335,00 | ¥335,00 | ¥330,00 | 17,10K |