Arakawa Chemical Industries,Ltd. 4968
TSE · Japan · Prozessindustrie
¥2.320,00-57,00 (-2,40 %)
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 | ¥2.320,00 | -2,40 % | ¥2.327,00 | ¥2.390,00 | ¥2.299,00 | 111,40K |
| 2026-10-01 | ¥2.377,00 | +0,51 % | ¥2.352,00 | ¥2.399,00 | ¥2.317,00 | 128,70K |
| 2026-09-30 | ¥2.365,00 | +2,60 % | ¥2.330,00 | ¥2.390,00 | ¥2.330,00 | 81,20K |
| 2026-09-29 | ¥2.305,00 | -0,82 % | ¥2.290,00 | ¥2.339,00 | ¥2.290,00 | 133,10K |
| 2026-09-28 | ¥2.324,00 | -3,89 % | ¥2.441,00 | ¥2.441,00 | ¥2.314,00 | 157,30K |
| 2026-09-25 | ¥2.418,00 | +0,83 % | ¥2.363,00 | ¥2.465,00 | ¥2.351,00 | 201,70K |
| 2026-09-24 | ¥2.398,00 | +5,18 % | ¥2.319,00 | ¥2.407,00 | ¥2.301,00 | 267,80K |
| 2026-09-18 | ¥2.280,00 | +3,87 % | ¥2.220,00 | ¥2.283,00 | ¥2.212,00 | 231,90K |
| 2026-09-17 | ¥2.195,00 | +1,48 % | ¥2.189,00 | ¥2.201,00 | ¥2.144,00 | 159,70K |
| 2026-09-16 | ¥2.163,00 | +4,54 % | ¥2.080,00 | ¥2.165,00 | ¥2.080,00 | 97,70K |
| 2026-09-15 | ¥2.069,00 | +1,67 % | ¥2.010,00 | ¥2.073,00 | ¥1.982,00 | 149,20K |
| 2026-09-14 | ¥2.035,00 | -4,24 % | ¥2.062,00 | ¥2.062,00 | ¥1.997,00 | 204,70K |
| 2026-09-11 | ¥2.125,00 | -0,09 % | ¥2.027,00 | ¥2.140,00 | ¥2.025,00 | 182,70K |
| 2026-09-10 | ¥2.127,00 | -0,23 % | ¥2.123,00 | ¥2.144,00 | ¥2.083,00 | 133,50K |
| 2026-09-09 | ¥2.132,00 | +5,75 % | ¥2.036,00 | ¥2.152,00 | ¥2.029,00 | 233,90K |
| 2026-09-08 | ¥2.016,00 | -7,44 % | ¥2.151,00 | ¥2.152,00 | ¥2.016,00 | 170,50K |
| 2026-09-07 | ¥2.178,00 | +1,82 % | ¥2.175,00 | ¥2.225,00 | ¥2.150,00 | 174,80K |
| 2026-09-04 | ¥2.139,00 | +4,49 % | ¥2.057,00 | ¥2.149,00 | ¥2.028,00 | 210,30K |
| 2026-09-03 | ¥2.047,00 | -2,06 % | ¥2.090,00 | ¥2.120,00 | ¥2.031,00 | 173,20K |
| 2026-09-02 | ¥2.090,00 | -4,87 % | ¥2.160,00 | ¥2.164,00 | ¥2.060,00 | 232,70K |
| 2026-09-01 | ¥2.197,00 | +2,62 % | ¥2.129,00 | ¥2.225,00 | ¥2.115,00 | 183,70K |
| 2026-08-31 | ¥2.141,00 | -2,06 % | ¥2.100,00 | ¥2.158,00 | ¥2.071,00 | 210,40K |
| 2026-08-28 | ¥2.186,00 | +0,60 % | ¥2.183,00 | ¥2.243,00 | ¥2.165,00 | 184,60K |
| 2026-08-27 | ¥2.173,00 | -1,85 % | ¥2.260,00 | ¥2.265,00 | ¥2.167,00 | 166,70K |
| 2026-08-26 | ¥2.214,00 | +0,64 % | ¥2.212,00 | ¥2.247,00 | ¥2.164,00 | 176,60K |
| 2026-08-25 | ¥2.200,00 | +0,87 % | ¥2.156,00 | ¥2.204,00 | ¥2.125,00 | 235,60K |
| 2026-08-24 | ¥2.181,00 | -1,49 % | ¥2.229,00 | ¥2.229,00 | ¥2.152,00 | 256,00K |
| 2026-08-21 | ¥2.214,00 | -4,45 % | ¥2.267,00 | ¥2.274,00 | ¥2.163,00 | 312,40K |
| 2026-08-20 | ¥2.317,00 | +1,31 % | ¥2.337,00 | ¥2.360,00 | ¥2.260,00 | 254,00K |
| 2026-08-19 | ¥2.287,00 | -9,96 % | ¥2.402,00 | ¥2.447,00 | ¥2.230,00 | 416,60K |
| 2026-08-18 | ¥2.540,00 | +2,38 % | ¥2.462,00 | ¥2.599,00 | ¥2.427,00 | 305,70K |
| 2026-08-17 | ¥2.481,00 | -0,24 % | ¥2.501,00 | ¥2.523,00 | ¥2.391,00 | 268,90K |
| 2026-08-14 | ¥2.487,00 | +0,89 % | ¥2.485,00 | ¥2.590,00 | ¥2.468,00 | 339,30K |
| 2026-08-13 | ¥2.465,00 | +7,55 % | ¥2.329,00 | ¥2.482,00 | ¥2.302,00 | 305,90K |
| 2026-08-12 | ¥2.292,00 | +2,41 % | ¥2.238,00 | ¥2.327,00 | ¥2.216,00 | 214,90K |
| 2026-08-10 | ¥2.238,00 | -0,62 % | ¥2.230,00 | ¥2.282,00 | ¥2.182,00 | 322,50K |
| 2026-08-07 | ¥2.252,00 | -7,70 % | ¥2.400,00 | ¥2.408,00 | ¥2.242,00 | 679,90K |
| 2026-08-06 | ¥2.440,00 | +4,41 % | ¥2.537,00 | ¥2.673,00 | ¥2.431,00 | 1,27M |
| 2026-08-05 | ¥2.337,00 | +20,65 % | ¥2.010,00 | ¥2.337,00 | ¥2.010,00 | 674,80K |
| 2026-08-04 | ¥1.937,00 | +6,60 % | ¥1.815,00 | ¥1.956,00 | ¥1.814,00 | 207,60K |
| 2026-08-03 | ¥1.817,00 | -0,11 % | ¥1.802,00 | ¥1.844,00 | ¥1.762,00 | 184,80K |
| 2026-07-31 | ¥1.819,00 | +5,14 % | ¥1.816,00 | ¥1.870,00 | ¥1.780,00 | 234,50K |
| 2026-07-30 | ¥1.730,00 | -0,57 % | ¥1.702,00 | ¥1.799,00 | ¥1.679,00 | 240,50K |
| 2026-07-29 | ¥1.740,00 | -4,66 % | ¥1.804,00 | ¥1.811,00 | ¥1.701,00 | 386,00K |
| 2026-07-28 | ¥1.825,00 | -9,56 % | ¥1.993,00 | ¥2.008,00 | ¥1.805,00 | 254,00K |
| 2026-07-27 | ¥2.018,00 | -1,61 % | ¥2.121,00 | ¥2.123,00 | ¥1.990,00 | 191,40K |
| 2026-07-24 | ¥2.051,00 | -0,49 % | ¥2.063,00 | ¥2.090,00 | ¥2.010,00 | 134,30K |
| 2026-07-23 | ¥2.061,00 | -0,48 % | ¥2.105,00 | ¥2.111,00 | ¥2.043,00 | 103,50K |
| 2026-07-22 | ¥2.071,00 | -2,27 % | ¥2.130,00 | ¥2.160,00 | ¥2.060,00 | 193,30K |
| 2026-07-21 | ¥2.119,00 | -1,94 % | ¥2.174,00 | ¥2.180,00 | ¥2.043,00 | 304,30K |
| 2026-07-17 | ¥2.161,00 | -10,33 % | ¥2.333,00 | ¥2.415,00 | ¥2.120,00 | 489,20K |
| 2026-07-16 | ¥2.410,00 | +0,42 % | ¥2.360,00 | ¥2.445,00 | ¥2.311,00 | 302,90K |
| 2026-07-15 | ¥2.400,00 | +9,44 % | ¥2.199,00 | ¥2.420,00 | ¥2.196,00 | 454,00K |
| 2026-07-14 | ¥2.193,00 | +0,78 % | ¥2.176,00 | ¥2.240,00 | ¥2.156,00 | 165,50K |
| 2026-07-13 | ¥2.176,00 | -4,23 % | ¥2.288,00 | ¥2.316,00 | ¥2.142,00 | 418,90K |
| 2026-07-10 | ¥2.272,00 | +4,51 % | ¥2.208,00 | ¥2.327,00 | ¥2.180,00 | 384,80K |
| 2026-07-09 | ¥2.174,00 | +3,47 % | ¥2.124,00 | ¥2.208,00 | ¥2.050,00 | 376,40K |
| 2026-07-08 | ¥2.101,00 | +7,69 % | ¥1.926,00 | ¥2.210,00 | ¥1.923,00 | 674,90K |
| 2026-07-07 | ¥1.951,00 | -3,03 % | ¥2.012,00 | ¥2.031,00 | ¥1.945,00 | 241,70K |
| 2026-07-06 | ¥2.012,00 | -4,28 % | ¥2.104,00 | ¥2.129,00 | ¥2.012,00 | 145,50K |
| 2026-07-03 | ¥2.102,00 | +1,55 % | ¥2.070,00 | ¥2.113,00 | ¥2.040,00 | 115,20K |
| 2026-07-02 | ¥2.070,00 | -0,38 % | ¥2.070,00 | ¥2.124,00 | ¥1.978,00 | 225,80K |
| 2026-07-01 | ¥2.078,00 | -1,09 % | ¥2.196,00 | ¥2.256,00 | ¥2.073,00 | 274,40K |
| 2026-06-30 | ¥2.101,00 | +3,19 % | ¥2.039,00 | ¥2.138,00 | ¥1.960,00 | 286,80K |
| 2026-06-29 | ¥2.036,00 | -2,58 % | ¥2.106,00 | ¥2.117,00 | ¥1.969,00 | 297,10K |
| 2026-06-26 | ¥2.090,00 | -5,94 % | ¥2.208,00 | ¥2.240,00 | ¥2.066,00 | 344,50K |
| 2026-06-25 | ¥2.222,00 | +1,28 % | ¥2.294,00 | ¥2.333,00 | ¥2.220,00 | 339,90K |
| 2026-06-24 | ¥2.194,00 | -7,47 % | ¥2.299,00 | ¥2.362,00 | ¥2.158,00 | 595,40K |
| 2026-06-23 | ¥2.371,00 | -0,75 % | ¥2.399,00 | ¥2.625,00 | ¥2.335,00 | 1,08M |
| 2026-06-22 | ¥2.389,00 | +9,44 % | ¥2.268,00 | ¥2.450,00 | ¥2.247,00 | 751,00K |
| 2026-06-19 | ¥2.183,00 | +2,34 % | ¥2.155,00 | ¥2.203,00 | ¥2.055,00 | 463,00K |
| 2026-06-18 | ¥2.133,00 | +12,26 % | ¥1.923,00 | ¥2.177,00 | ¥1.923,00 | 552,20K |
| 2026-06-17 | ¥1.900,00 | +3,26 % | ¥1.835,00 | ¥1.906,00 | ¥1.804,00 | 124,70K |
| 2026-06-16 | ¥1.840,00 | -3,36 % | ¥1.910,00 | ¥1.912,00 | ¥1.827,00 | 172,50K |
| 2026-06-15 | ¥1.904,00 | +6,91 % | ¥1.900,00 | ¥1.917,00 | ¥1.825,00 | 287,40K |
| 2026-06-12 | ¥1.781,00 | +8,47 % | ¥1.681,00 | ¥1.791,00 | ¥1.670,00 | 213,10K |
| 2026-06-11 | ¥1.642,00 | -2,03 % | ¥1.684,00 | ¥1.700,00 | ¥1.601,00 | 138,20K |
| 2026-06-10 | ¥1.676,00 | +2,76 % | ¥1.601,00 | ¥1.750,00 | ¥1.599,00 | 366,90K |
| 2026-06-09 | ¥1.631,00 | +3,49 % | ¥1.603,00 | ¥1.719,00 | ¥1.587,00 | 278,40K |
| 2026-06-08 | ¥1.576,00 | -4,48 % | ¥1.560,00 | ¥1.648,00 | ¥1.553,00 | 202,70K |
| 2026-06-05 | ¥1.650,00 | +9,49 % | ¥1.533,00 | ¥1.684,00 | ¥1.525,00 | 287,60K |
| 2026-06-04 | ¥1.507,00 | +0,53 % | ¥1.469,00 | ¥1.522,00 | ¥1.445,00 | 60,20K |
| 2026-06-03 | ¥1.499,00 | +2,60 % | ¥1.465,00 | ¥1.502,00 | ¥1.449,00 | 51,70K |
| 2026-06-02 | ¥1.461,00 | +0,76 % | ¥1.427,00 | ¥1.475,00 | ¥1.401,00 | 69,20K |
| 2026-06-01 | ¥1.450,00 | -2,36 % | ¥1.483,00 | ¥1.495,00 | ¥1.433,00 | 69,10K |
| 2026-05-29 | ¥1.485,00 | +2,56 % | ¥1.468,00 | ¥1.534,00 | ¥1.460,00 | 198,70K |
| 2026-05-28 | ¥1.448,00 | +0,98 % | ¥1.430,00 | ¥1.455,00 | ¥1.390,00 | 71,50K |
| 2026-05-27 | ¥1.434,00 | +3,17 % | ¥1.415,00 | ¥1.456,00 | ¥1.405,00 | 90,60K |
| 2026-05-26 | ¥1.390,00 | +0,29 % | ¥1.403,00 | ¥1.408,00 | ¥1.382,00 | 38,20K |
| 2026-05-25 | ¥1.386,00 | +1,09 % | ¥1.371,00 | ¥1.395,00 | ¥1.371,00 | 75,60K |