OAT Agrio Co., Ltd. 4979
TSE · Japan · Prozessindustrie
¥2.728,00-83,00 (-2,95 %)
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 | ¥2.728,00 | -2,95 % | ¥2.783,00 | ¥2.802,00 | ¥2.728,00 | 33,10K |
| 2026-10-01 | ¥2.811,00 | -1,20 % | ¥2.822,00 | ¥2.846,00 | ¥2.796,00 | 20,40K |
| 2026-09-30 | ¥2.845,00 | +0,99 % | ¥2.806,00 | ¥2.875,00 | ¥2.800,00 | 20,40K |
| 2026-09-29 | ¥2.817,00 | -3,46 % | ¥2.868,00 | ¥2.907,00 | ¥2.770,00 | 44,50K |
| 2026-09-28 | ¥2.918,00 | -0,48 % | ¥2.916,00 | ¥2.937,00 | ¥2.901,00 | 24,10K |
| 2026-09-25 | ¥2.932,00 | +2,45 % | ¥2.862,00 | ¥2.947,00 | ¥2.860,00 | 23,20K |
| 2026-09-24 | ¥2.862,00 | -2,35 % | ¥2.901,00 | ¥2.909,00 | ¥2.857,00 | 32,10K |
| 2026-09-18 | ¥2.931,00 | -0,03 % | ¥2.923,00 | ¥2.952,00 | ¥2.885,00 | 17,80K |
| 2026-09-17 | ¥2.932,00 | +0,48 % | ¥2.909,00 | ¥2.949,00 | ¥2.890,00 | 16,80K |
| 2026-09-16 | ¥2.918,00 | +1,25 % | ¥2.869,00 | ¥2.957,00 | ¥2.869,00 | 22,10K |
| 2026-09-15 | ¥2.882,00 | +0,56 % | ¥2.850,00 | ¥2.919,00 | ¥2.834,00 | 12,70K |
| 2026-09-14 | ¥2.866,00 | -0,10 % | ¥2.819,00 | ¥2.921,00 | ¥2.819,00 | 14,80K |
| 2026-09-11 | ¥2.869,00 | -1,31 % | ¥2.857,00 | ¥2.905,00 | ¥2.826,00 | 24,00K |
| 2026-09-10 | ¥2.907,00 | -0,27 % | ¥2.873,00 | ¥2.920,00 | ¥2.865,00 | 16,10K |
| 2026-09-09 | ¥2.915,00 | +0,34 % | ¥2.877,00 | ¥2.928,00 | ¥2.865,00 | 15,90K |
| 2026-09-08 | ¥2.905,00 | -2,39 % | ¥2.951,00 | ¥2.977,00 | ¥2.905,00 | 17,10K |
| 2026-09-07 | ¥2.976,00 | -0,80 % | ¥2.977,00 | ¥3.045,00 | ¥2.962,00 | 23,60K |
| 2026-09-04 | ¥3.000,00 | +1,56 % | ¥2.942,00 | ¥3.005,00 | ¥2.908,00 | 21,20K |
| 2026-09-03 | ¥2.954,00 | +1,06 % | ¥2.922,00 | ¥3.020,00 | ¥2.922,00 | 25,30K |
| 2026-09-02 | ¥2.923,00 | -2,18 % | ¥3.010,00 | ¥3.010,00 | ¥2.875,00 | 48,40K |
| 2026-09-01 | ¥2.988,00 | +5,88 % | ¥2.838,00 | ¥2.988,00 | ¥2.838,00 | 57,10K |
| 2026-08-31 | ¥2.822,00 | +3,75 % | ¥2.700,00 | ¥2.828,00 | ¥2.700,00 | 35,60K |
| 2026-08-28 | ¥2.720,00 | -0,29 % | ¥2.733,00 | ¥2.755,00 | ¥2.717,00 | 20,60K |
| 2026-08-27 | ¥2.728,00 | -0,29 % | ¥2.736,00 | ¥2.766,00 | ¥2.654,00 | 37,20K |
| 2026-08-26 | ¥2.736,00 | +0,04 % | ¥2.735,00 | ¥2.759,00 | ¥2.725,00 | 20,30K |
| 2026-08-25 | ¥2.735,00 | -0,98 % | ¥2.768,00 | ¥2.768,00 | ¥2.715,00 | 17,80K |
| 2026-08-24 | ¥2.762,00 | -0,14 % | ¥2.754,00 | ¥2.781,00 | ¥2.726,00 | 20,80K |
| 2026-08-21 | ¥2.766,00 | +4,30 % | ¥2.702,00 | ¥2.769,00 | ¥2.687,00 | 34,70K |
| 2026-08-20 | ¥2.652,00 | +1,77 % | ¥2.620,00 | ¥2.652,00 | ¥2.595,00 | 21,10K |
| 2026-08-19 | ¥2.606,00 | -3,94 % | ¥2.694,00 | ¥2.706,00 | ¥2.587,00 | 26,30K |
| 2026-08-18 | ¥2.713,00 | +0,48 % | ¥2.698,00 | ¥2.750,00 | ¥2.685,00 | 17,00K |
| 2026-08-17 | ¥2.700,00 | +1,85 % | ¥2.651,00 | ¥2.716,00 | ¥2.650,00 | 36,40K |
| 2026-08-14 | ¥2.651,00 | +3,11 % | ¥2.551,00 | ¥2.651,00 | ¥2.531,00 | 46,20K |
| 2026-08-13 | ¥2.571,00 | +1,70 % | ¥2.547,00 | ¥2.586,00 | ¥2.511,00 | 35,80K |
| 2026-08-12 | ¥2.528,00 | +1,98 % | ¥2.529,00 | ¥2.574,00 | ¥2.513,00 | 59,20K |
| 2026-08-10 | ¥2.479,00 | +1,35 % | ¥2.468,00 | ¥2.490,00 | ¥2.444,00 | 31,00K |
| 2026-08-07 | ¥2.446,00 | -0,08 % | ¥2.450,00 | ¥2.469,00 | ¥2.420,00 | 27,00K |
| 2026-08-06 | ¥2.448,00 | +1,32 % | ¥2.416,00 | ¥2.459,00 | ¥2.390,00 | 25,80K |
| 2026-08-05 | ¥2.416,00 | +0,54 % | ¥2.393,00 | ¥2.428,00 | ¥2.393,00 | 10,20K |
| 2026-08-04 | ¥2.403,00 | +0,42 % | ¥2.378,00 | ¥2.416,00 | ¥2.378,00 | 15,70K |
| 2026-08-03 | ¥2.393,00 | -1,68 % | ¥2.431,00 | ¥2.431,00 | ¥2.388,00 | 30,80K |
| 2026-07-31 | ¥2.434,00 | -0,69 % | ¥2.451,00 | ¥2.464,00 | ¥2.427,00 | 18,00K |
| 2026-07-30 | ¥2.451,00 | -0,41 % | ¥2.441,00 | ¥2.465,00 | ¥2.415,00 | 22,10K |
| 2026-07-29 | ¥2.461,00 | +1,11 % | ¥2.433,00 | ¥2.465,00 | ¥2.426,00 | 16,70K |
| 2026-07-28 | ¥2.434,00 | -2,44 % | ¥2.483,00 | ¥2.483,00 | ¥2.415,00 | 21,70K |
| 2026-07-27 | ¥2.495,00 | -2,27 % | ¥2.540,00 | ¥2.554,00 | ¥2.472,00 | 17,00K |
| 2026-07-24 | ¥2.553,00 | +0,43 % | ¥2.543,00 | ¥2.558,00 | ¥2.526,00 | 12,50K |
| 2026-07-23 | ¥2.542,00 | +1,60 % | ¥2.524,00 | ¥2.558,00 | ¥2.504,00 | 17,50K |
| 2026-07-22 | ¥2.502,00 | +0,60 % | ¥2.490,00 | ¥2.502,00 | ¥2.473,00 | 13,00K |
| 2026-07-21 | ¥2.487,00 | +1,59 % | ¥2.460,00 | ¥2.505,00 | ¥2.443,00 | 16,20K |
| 2026-07-17 | ¥2.448,00 | -2,74 % | ¥2.497,00 | ¥2.503,00 | ¥2.424,00 | 30,10K |
| 2026-07-16 | ¥2.517,00 | -1,29 % | ¥2.550,00 | ¥2.550,00 | ¥2.500,00 | 10,00K |
| 2026-07-15 | ¥2.550,00 | +1,11 % | ¥2.525,00 | ¥2.553,00 | ¥2.519,00 | 17,50K |
| 2026-07-14 | ¥2.522,00 | +1,90 % | ¥2.490,00 | ¥2.525,00 | ¥2.483,00 | 15,10K |
| 2026-07-13 | ¥2.475,00 | -2,33 % | ¥2.543,00 | ¥2.543,00 | ¥2.475,00 | 20,40K |
| 2026-07-10 | ¥2.534,00 | +0,40 % | ¥2.550,00 | ¥2.569,00 | ¥2.519,00 | 21,80K |
| 2026-07-09 | ¥2.524,00 | +0,32 % | ¥2.538,00 | ¥2.547,00 | ¥2.524,00 | 14,60K |
| 2026-07-08 | ¥2.516,00 | +0,76 % | ¥2.500,00 | ¥2.538,00 | ¥2.500,00 | 14,70K |
| 2026-07-07 | ¥2.497,00 | +1,59 % | ¥2.467,00 | ¥2.533,00 | ¥2.467,00 | 20,10K |
| 2026-07-06 | ¥2.458,00 | -1,25 % | ¥2.503,00 | ¥2.505,00 | ¥2.455,00 | 21,40K |
| 2026-07-03 | ¥2.489,00 | +1,06 % | ¥2.458,00 | ¥2.510,00 | ¥2.457,00 | 25,90K |
| 2026-07-02 | ¥2.463,00 | -0,57 % | ¥2.477,00 | ¥2.490,00 | ¥2.454,00 | 27,90K |
| 2026-07-01 | ¥2.477,00 | -0,20 % | ¥2.508,00 | ¥2.508,00 | ¥2.441,00 | 24,80K |
| 2026-06-30 | ¥2.482,00 | -4,35 % | ¥2.631,00 | ¥2.631,00 | ¥2.463,00 | 51,20K |
| 2026-06-29 | ¥2.595,00 | -1,22 % | ¥2.618,00 | ¥2.668,00 | ¥2.579,00 | 28,60K |
| 2026-06-26 | ¥2.627,00 | +1,35 % | ¥2.591,00 | ¥2.658,00 | ¥2.587,00 | 28,40K |
| 2026-06-25 | ¥2.592,00 | +1,53 % | ¥2.553,00 | ¥2.610,00 | ¥2.550,00 | 18,50K |
| 2026-06-24 | ¥2.553,00 | -0,35 % | ¥2.556,00 | ¥2.592,00 | ¥2.553,00 | 16,30K |
| 2026-06-23 | ¥2.562,00 | -1,16 % | ¥2.561,00 | ¥2.600,00 | ¥2.540,00 | 20,40K |
| 2026-06-22 | ¥2.592,00 | +1,69 % | ¥2.558,00 | ¥2.623,00 | ¥2.553,00 | 13,40K |
| 2026-06-19 | ¥2.549,00 | -3,01 % | ¥2.625,00 | ¥2.653,00 | ¥2.533,00 | 27,70K |
| 2026-06-18 | ¥2.628,00 | -0,79 % | ¥2.691,00 | ¥2.691,00 | ¥2.621,00 | 26,40K |
| 2026-06-17 | ¥2.649,00 | +0,91 % | ¥2.625,00 | ¥2.685,00 | ¥2.606,00 | 19,20K |
| 2026-06-16 | ¥2.625,00 | -0,76 % | ¥2.645,00 | ¥2.645,00 | ¥2.589,00 | 31,90K |
| 2026-06-15 | ¥2.645,00 | +0,04 % | ¥2.674,00 | ¥2.683,00 | ¥2.634,00 | 22,20K |
| 2026-06-12 | ¥2.644,00 | +0,53 % | ¥2.601,00 | ¥2.673,00 | ¥2.601,00 | 30,60K |
| 2026-06-11 | ¥2.630,00 | +0,84 % | ¥2.626,00 | ¥2.630,00 | ¥2.572,00 | 23,60K |
| 2026-06-10 | ¥2.608,00 | -1,66 % | ¥2.602,00 | ¥2.641,00 | ¥2.596,00 | 29,60K |
| 2026-06-09 | ¥2.652,00 | +0,11 % | ¥2.699,00 | ¥2.699,00 | ¥2.610,00 | 20,10K |
| 2026-06-08 | ¥2.649,00 | -0,19 % | ¥2.654,00 | ¥2.748,00 | ¥2.620,00 | 33,20K |
| 2026-06-05 | ¥2.654,00 | +0,64 % | ¥2.675,00 | ¥2.720,00 | ¥2.653,00 | 23,60K |
| 2026-06-04 | ¥2.637,00 | -0,38 % | ¥2.667,00 | ¥2.688,00 | ¥2.566,00 | 25,30K |
| 2026-06-03 | ¥2.647,00 | -0,38 % | ¥2.638,00 | ¥2.686,00 | ¥2.628,00 | 17,40K |
| 2026-06-02 | ¥2.657,00 | +1,84 % | ¥2.597,00 | ¥2.674,00 | ¥2.550,00 | 43,50K |
| 2026-06-01 | ¥2.609,00 | -1,99 % | ¥2.683,00 | ¥2.683,00 | ¥2.536,00 | 50,10K |
| 2026-05-29 | ¥2.662,00 | -0,60 % | ¥2.667,00 | ¥2.715,00 | ¥2.620,00 | 29,10K |
| 2026-05-28 | ¥2.678,00 | 0,00 % | ¥2.660,00 | ¥2.693,00 | ¥2.638,00 | 26,30K |
| 2026-05-27 | ¥2.678,00 | +0,26 % | ¥2.671,00 | ¥2.703,00 | ¥2.648,00 | 24,10K |
| 2026-05-26 | ¥2.671,00 | +0,41 % | ¥2.617,00 | ¥2.675,00 | ¥2.617,00 | 34,70K |
| 2026-05-25 | ¥2.660,00 | -4,49 % | ¥2.753,00 | ¥2.839,00 | ¥2.640,00 | 48,50K |