Achilles Corporation 5142
TSE · Japan · Produzierendes Gewerbe
¥1.946,00+25,00 (+1,30 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥1.921,00 | +1,91 % | ¥1.851,00 | ¥1.933,00 | ¥1.851,00 | 53,20K |
| 2026-09-29 | ¥1.885,00 | -0,84 % | ¥1.899,00 | ¥1.969,00 | ¥1.862,00 | 69,00K |
| 2026-09-28 | ¥1.901,00 | -0,11 % | ¥1.900,00 | ¥1.908,00 | ¥1.861,00 | 85,60K |
| 2026-09-25 | ¥1.903,00 | +1,98 % | ¥1.866,00 | ¥1.910,00 | ¥1.826,00 |
| 89,60K |
| 2026-09-24 | ¥1.866,00 | +3,15 % | ¥1.818,00 | ¥1.870,00 | ¥1.812,00 | 80,80K |
| 2026-09-18 | ¥1.809,00 | +0,44 % | ¥1.807,00 | ¥1.820,00 | ¥1.786,00 | 40,10K |
| 2026-09-17 | ¥1.801,00 | -0,50 % | ¥1.815,00 | ¥1.847,00 | ¥1.793,00 | 55,80K |
| 2026-09-16 | ¥1.810,00 | +4,81 % | ¥1.722,00 | ¥1.819,00 | ¥1.722,00 | 94,30K |
| 2026-09-15 | ¥1.727,00 | -0,35 % | ¥1.720,00 | ¥1.763,00 | ¥1.707,00 | 78,40K |
| 2026-09-14 | ¥1.733,00 | -2,26 % | ¥1.756,00 | ¥1.757,00 | ¥1.725,00 | 50,10K |
| 2026-09-11 | ¥1.773,00 | -0,67 % | ¥1.745,00 | ¥1.789,00 | ¥1.724,00 | 63,70K |
| 2026-09-10 | ¥1.785,00 | +0,85 % | ¥1.770,00 | ¥1.789,00 | ¥1.749,00 | 56,80K |
| 2026-09-09 | ¥1.770,00 | +0,68 % | ¥1.736,00 | ¥1.820,00 | ¥1.718,00 | 97,70K |
| 2026-09-08 | ¥1.758,00 | -3,41 % | ¥1.815,00 | ¥1.825,00 | ¥1.758,00 | 72,10K |
| 2026-09-07 | ¥1.820,00 | +0,66 % | ¥1.824,00 | ¥1.891,00 | ¥1.820,00 | 71,40K |
| 2026-09-04 | ¥1.808,00 | -1,63 % | ¥1.827,00 | ¥1.838,00 | ¥1.785,00 | 63,20K |
| 2026-09-03 | ¥1.838,00 | +0,16 % | ¥1.841,00 | ¥1.888,00 | ¥1.814,00 | 122,50K |
| 2026-09-02 | ¥1.835,00 | -4,03 % | ¥1.873,00 | ¥1.882,00 | ¥1.821,00 | 88,60K |
| 2026-09-01 | ¥1.912,00 | +2,91 % | ¥1.842,00 | ¥1.944,00 | ¥1.832,00 | 99,20K |
| 2026-08-31 | ¥1.858,00 | -3,73 % | ¥1.900,00 | ¥1.901,00 | ¥1.836,00 | 159,70K |
| 2026-08-28 | ¥1.930,00 | -1,73 % | ¥1.975,00 | ¥1.975,00 | ¥1.910,00 | 96,60K |
| 2026-08-27 | ¥1.964,00 | +0,36 % | ¥1.982,00 | ¥2.028,00 | ¥1.949,00 | 130,40K |
| 2026-08-26 | ¥1.957,00 | -2,05 % | ¥1.972,00 | ¥1.994,00 | ¥1.948,00 | 83,00K |
| 2026-08-25 | ¥1.998,00 | +1,73 % | ¥1.989,00 | ¥2.015,00 | ¥1.938,00 | 87,80K |
| 2026-08-24 | ¥1.964,00 | -0,91 % | ¥1.998,00 | ¥2.032,00 | ¥1.955,00 | 90,60K |
| 2026-08-21 | ¥1.982,00 | -1,69 % | ¥1.985,00 | ¥2.000,00 | ¥1.958,00 | 95,10K |
| 2026-08-20 | ¥2.016,00 | +6,05 % | ¥1.910,00 | ¥2.032,00 | ¥1.876,00 | 177,20K |
| 2026-08-19 | ¥1.901,00 | -3,99 % | ¥1.940,00 | ¥1.960,00 | ¥1.880,00 | 123,40K |
| 2026-08-18 | ¥1.980,00 | +3,56 % | ¥1.900,00 | ¥1.990,00 | ¥1.874,00 | 125,10K |
| 2026-08-17 | ¥1.912,00 | +1,32 % | ¥1.869,00 | ¥1.944,00 | ¥1.858,00 | 133,10K |
| 2026-08-14 | ¥1.887,00 | +2,83 % | ¥1.848,00 | ¥1.929,00 | ¥1.825,00 | 150,70K |
| 2026-08-13 | ¥1.835,00 | +2,57 % | ¥1.790,00 | ¥1.848,00 | ¥1.783,00 | 149,60K |
| 2026-08-12 | ¥1.789,00 | -0,33 % | ¥1.777,00 | ¥1.812,00 | ¥1.724,00 | 195,20K |
| 2026-08-10 | ¥1.795,00 | +6,28 % | ¥1.720,00 | ¥1.820,00 | ¥1.704,00 | 308,40K |
| 2026-08-07 | ¥1.689,00 | +21,16 % | ¥1.396,00 | ¥1.694,00 | ¥1.370,00 | 361,30K |
| 2026-08-06 | ¥1.394,00 | +1,75 % | ¥1.366,00 | ¥1.412,00 | ¥1.366,00 | 57,50K |
| 2026-08-05 | ¥1.370,00 | +3,87 % | ¥1.337,00 | ¥1.383,00 | ¥1.330,00 | 53,30K |
| 2026-08-04 | ¥1.319,00 | -0,23 % | ¥1.310,00 | ¥1.348,00 | ¥1.304,00 | 41,80K |
| 2026-08-03 | ¥1.322,00 | +1,85 % | ¥1.275,00 | ¥1.340,00 | ¥1.254,00 | 72,90K |
| 2026-07-31 | ¥1.298,00 | +4,59 % | ¥1.255,00 | ¥1.326,00 | ¥1.241,00 | 61,10K |
| 2026-07-30 | ¥1.241,00 | -0,64 % | ¥1.238,00 | ¥1.254,00 | ¥1.230,00 | 37,20K |
| 2026-07-29 | ¥1.249,00 | +0,32 % | ¥1.241,00 | ¥1.249,00 | ¥1.219,00 | 63,10K |
| 2026-07-28 | ¥1.245,00 | -3,56 % | ¥1.271,00 | ¥1.285,00 | ¥1.237,00 | 35,50K |
| 2026-07-27 | ¥1.291,00 | +1,81 % | ¥1.279,00 | ¥1.291,00 | ¥1.260,00 | 59,60K |
| 2026-07-24 | ¥1.268,00 | +0,16 % | ¥1.261,00 | ¥1.268,00 | ¥1.245,00 | 32,00K |
| 2026-07-23 | ¥1.266,00 | -0,71 % | ¥1.280,00 | ¥1.280,00 | ¥1.256,00 | 20,70K |
| 2026-07-22 | ¥1.275,00 | +2,57 % | ¥1.258,00 | ¥1.288,00 | ¥1.258,00 | 38,80K |
| 2026-07-21 | ¥1.243,00 | +2,64 % | ¥1.229,00 | ¥1.248,00 | ¥1.224,00 | 33,20K |
| 2026-07-17 | ¥1.211,00 | -1,78 % | ¥1.211,00 | ¥1.221,00 | ¥1.188,00 | 59,10K |
| 2026-07-16 | ¥1.233,00 | -1,83 % | ¥1.256,00 | ¥1.256,00 | ¥1.222,00 | 27,30K |
| 2026-07-15 | ¥1.256,00 | +0,80 % | ¥1.257,00 | ¥1.265,00 | ¥1.244,00 | 51,10K |
| 2026-07-14 | ¥1.246,00 | +1,22 % | ¥1.225,00 | ¥1.247,00 | ¥1.225,00 | 34,60K |
| 2026-07-13 | ¥1.231,00 | +1,40 % | ¥1.217,00 | ¥1.246,00 | ¥1.217,00 | 42,90K |
| 2026-07-10 | ¥1.214,00 | +0,25 % | ¥1.224,00 | ¥1.231,00 | ¥1.206,00 | 68,20K |
| 2026-07-09 | ¥1.211,00 | +1,94 % | ¥1.200,00 | ¥1.213,00 | ¥1.200,00 | 33,90K |
| 2026-07-08 | ¥1.188,00 | -1,08 % | ¥1.193,00 | ¥1.203,00 | ¥1.184,00 | 31,60K |
| 2026-07-07 | ¥1.201,00 | -0,08 % | ¥1.211,00 | ¥1.236,00 | ¥1.201,00 | 55,40K |
| 2026-07-06 | ¥1.202,00 | -1,23 % | ¥1.208,00 | ¥1.217,00 | ¥1.194,00 | 48,30K |
| 2026-07-03 | ¥1.217,00 | +3,66 % | ¥1.186,00 | ¥1.221,00 | ¥1.186,00 | 98,10K |
| 2026-07-02 | ¥1.174,00 | +2,35 % | ¥1.154,00 | ¥1.190,00 | ¥1.151,00 | 57,20K |
| 2026-07-01 | ¥1.147,00 | -0,78 % | ¥1.156,00 | ¥1.169,00 | ¥1.146,00 | 22,90K |
| 2026-06-30 | ¥1.156,00 | -1,87 % | ¥1.163,00 | ¥1.174,00 | ¥1.150,00 | 36,50K |
| 2026-06-29 | ¥1.178,00 | +1,64 % | ¥1.151,00 | ¥1.178,00 | ¥1.151,00 | 46,80K |
| 2026-06-26 | ¥1.159,00 | -0,60 % | ¥1.166,00 | ¥1.177,00 | ¥1.153,00 | 26,80K |
| 2026-06-25 | ¥1.166,00 | +1,04 % | ¥1.180,00 | ¥1.180,00 | ¥1.164,00 | 30,50K |
| 2026-06-24 | ¥1.154,00 | -1,03 % | ¥1.155,00 | ¥1.186,00 | ¥1.146,00 | 50,20K |
| 2026-06-23 | ¥1.166,00 | -2,18 % | ¥1.200,00 | ¥1.200,00 | ¥1.163,00 | 37,10K |
| 2026-06-22 | ¥1.192,00 | -1,24 % | ¥1.198,00 | ¥1.214,00 | ¥1.190,00 | 50,60K |
| 2026-06-19 | ¥1.207,00 | -0,74 % | ¥1.204,00 | ¥1.216,00 | ¥1.189,00 | 37,50K |
| 2026-06-18 | ¥1.216,00 | 0,00 % | ¥1.231,00 | ¥1.260,00 | ¥1.208,00 | 69,40K |
| 2026-06-17 | ¥1.216,00 | +3,31 % | ¥1.170,00 | ¥1.217,00 | ¥1.170,00 | 64,30K |
| 2026-06-16 | ¥1.177,00 | -1,67 % | ¥1.189,00 | ¥1.190,00 | ¥1.173,00 | 26,20K |
| 2026-06-15 | ¥1.197,00 | +5,18 % | ¥1.158,00 | ¥1.199,00 | ¥1.158,00 | 48,30K |
| 2026-06-12 | ¥1.138,00 | +2,06 % | ¥1.126,00 | ¥1.142,00 | ¥1.113,00 | 50,50K |
| 2026-06-11 | ¥1.115,00 | -0,80 % | ¥1.117,00 | ¥1.127,00 | ¥1.089,00 | 68,70K |
| 2026-06-10 | ¥1.124,00 | -1,14 % | ¥1.136,00 | ¥1.137,00 | ¥1.114,00 | 86,80K |
| 2026-06-09 | ¥1.137,00 | -0,79 % | ¥1.167,00 | ¥1.178,00 | ¥1.135,00 | 49,50K |
| 2026-06-08 | ¥1.146,00 | -3,45 % | ¥1.164,00 | ¥1.167,00 | ¥1.138,00 | 88,70K |
| 2026-06-05 | ¥1.187,00 | +1,54 % | ¥1.170,00 | ¥1.194,00 | ¥1.162,00 | 36,20K |
| 2026-06-04 | ¥1.169,00 | 0,00 % | ¥1.161,00 | ¥1.176,00 | ¥1.146,00 | 39,40K |
| 2026-06-03 | ¥1.169,00 | +0,78 % | ¥1.159,00 | ¥1.180,00 | ¥1.150,00 | 32,20K |
| 2026-06-02 | ¥1.160,00 | -0,68 % | ¥1.164,00 | ¥1.169,00 | ¥1.143,00 | 44,80K |
| 2026-06-01 | ¥1.168,00 | -4,03 % | ¥1.217,00 | ¥1.217,00 | ¥1.165,00 | 88,90K |
| 2026-05-29 | ¥1.217,00 | -0,73 % | ¥1.231,00 | ¥1.239,00 | ¥1.217,00 | 49,40K |
| 2026-05-28 | ¥1.226,00 | +1,91 % | ¥1.202,00 | ¥1.233,00 | ¥1.198,00 | 59,80K |
| 2026-05-27 | ¥1.203,00 | -0,74 % | ¥1.220,00 | ¥1.232,00 | ¥1.200,00 | 37,90K |
| 2026-05-26 | ¥1.212,00 | -0,49 % | ¥1.207,00 | ¥1.220,00 | ¥1.199,00 | 30,40K |
| 2026-05-25 | ¥1.218,00 | -0,98 % | ¥1.245,00 | ¥1.246,00 | ¥1.215,00 | 45,80K |
| 2026-05-22 | ¥1.230,00 | +0,49 % | ¥1.236,00 | ¥1.236,00 | ¥1.213,00 | 26,70K |
| 2026-05-21 | ¥1.224,00 | +2,43 % | ¥1.196,00 | ¥1.238,00 | ¥1.196,00 | 41,00K |