AGC Inc. 5201
TSE · Japan · Langlebige Konsumgüter
¥5.795,00+8,00 (+0,14 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥5.787,00 | +0,70 % | ¥5.738,00 | ¥5.803,00 | ¥5.707,00 | 1,23M |
| 2026-09-30 | ¥5.747,00 | +2,30 % | ¥5.641,00 | ¥5.759,00 | ¥5.641,00 | 960,60K |
| 2026-09-29 | ¥5.618,00 | -0,74 % | ¥5.650,00 | ¥5.680,00 | ¥5.585,00 | 924,30K |
| 2026-09-28 | ¥5.660,00 | -0,88 % | ¥5.710,00 | ¥5.775,00 | ¥5.660,00 | 1,25M |
| 2026-09-25 | ¥5.710,00 | +0,39 % | ¥5.705,00 | ¥5.710,00 | ¥5.663,00 | 1,14M |
| 2026-09-24 | ¥5.688,00 | +0,74 % | ¥5.706,00 | ¥5.758,00 | ¥5.688,00 | 1,21M |
| 2026-09-18 | ¥5.646,00 | -1,22 % | ¥5.742,00 | ¥5.773,00 | ¥5.646,00 | 1,31M |
| 2026-09-17 | ¥5.716,00 | +2,07 % | ¥5.664,00 | ¥5.723,00 | ¥5.620,00 | 1,20M |
| 2026-09-16 | ¥5.600,00 | +1,30 % | ¥5.611,00 | ¥5.638,00 | ¥5.563,00 | 877,00K |
| 2026-09-15 | ¥5.528,00 | -0,66 % | ¥5.550,00 | ¥5.592,00 | ¥5.521,00 | 856,40K |
| 2026-09-14 | ¥5.565,00 | +0,51 % | ¥5.513,00 | ¥5.583,00 | ¥5.485,00 | 1,10M |
| 2026-09-11 | ¥5.537,00 | +0,09 % | ¥5.400,00 | ¥5.563,00 | ¥5.390,00 | 1,38M |
| 2026-09-10 | ¥5.532,00 | -0,88 % | ¥5.521,00 | ¥5.535,00 | ¥5.470,00 | 943,90K |
| 2026-09-09 | ¥5.581,00 | +2,37 % | ¥5.446,00 | ¥5.587,00 | ¥5.436,00 | 1,41M |
| 2026-09-08 | ¥5.452,00 | -3,84 % | ¥5.657,00 | ¥5.658,00 | ¥5.452,00 | 1,34M |
| 2026-09-07 | ¥5.670,00 | +1,41 % | ¥5.629,00 | ¥5.690,00 | ¥5.619,00 | 753,40K |
| 2026-09-04 | ¥5.591,00 | -1,71 % | ¥5.633,00 | ¥5.651,00 | ¥5.550,00 | 1,53M |
| 2026-09-03 | ¥5.688,00 | +0,62 % | ¥5.670,00 | ¥5.710,00 | ¥5.663,00 | 1,17M |
| 2026-09-02 | ¥5.653,00 | -3,45 % | ¥5.686,00 | ¥5.770,00 | ¥5.626,00 | 2,50M |
| 2026-09-01 | ¥5.855,00 | +2,06 % | ¥5.765,00 | ¥5.890,00 | ¥5.741,00 | 1,28M |
| 2026-08-31 | ¥5.737,00 | +0,14 % | ¥5.698,00 | ¥5.756,00 | ¥5.660,00 | 1,49M |
| 2026-08-28 | ¥5.729,00 | -0,47 % | ¥5.790,00 | ¥5.796,00 | ¥5.724,00 | 831,00K |
| 2026-08-27 | ¥5.756,00 | +0,30 % | ¥5.825,00 | ¥5.844,00 | ¥5.742,00 | 778,00K |
| 2026-08-26 | ¥5.739,00 | +0,42 % | ¥5.690,00 | ¥5.785,00 | ¥5.681,00 | 1,03M |
| 2026-08-25 | ¥5.715,00 | -0,73 % | ¥5.730,00 | ¥5.741,00 | ¥5.669,00 | 1,00M |
| 2026-08-24 | ¥5.757,00 | -0,78 % | ¥5.790,00 | ¥5.790,00 | ¥5.734,00 | 889,00K |
| 2026-08-21 | ¥5.802,00 | +0,64 % | ¥5.665,00 | ¥5.802,00 | ¥5.651,00 | 1,40M |
| 2026-08-20 | ¥5.765,00 | +2,47 % | ¥5.726,00 | ¥5.777,00 | ¥5.667,00 | 1,51M |
| 2026-08-19 | ¥5.626,00 | -5,19 % | ¥5.780,00 | ¥5.780,00 | ¥5.618,00 | 1,70M |
| 2026-08-18 | ¥5.934,00 | -1,03 % | ¥5.981,00 | ¥6.061,00 | ¥5.934,00 | 1,27M |
| 2026-08-17 | ¥5.996,00 | +0,59 % | ¥5.956,00 | ¥6.024,00 | ¥5.947,00 | 1,06M |
| 2026-08-14 | ¥5.961,00 | -0,12 % | ¥5.989,00 | ¥6.026,00 | ¥5.935,00 | 1,33M |
| 2026-08-13 | ¥5.968,00 | +1,15 % | ¥6.025,00 | ¥6.049,00 | ¥5.934,00 | 1,10M |
| 2026-08-12 | ¥5.900,00 | +0,46 % | ¥5.940,00 | ¥5.974,00 | ¥5.900,00 | 1,27M |
| 2026-08-10 | ¥5.873,00 | +1,07 % | ¥5.829,00 | ¥5.930,00 | ¥5.808,00 | 1,28M |
| 2026-08-07 | ¥5.811,00 | +0,43 % | ¥5.866,00 | ¥5.894,00 | ¥5.780,00 | 1,18M |
| 2026-08-06 | ¥5.786,00 | +0,36 % | ¥5.711,00 | ¥5.932,00 | ¥5.698,00 | 1,63M |
| 2026-08-05 | ¥5.765,00 | +3,22 % | ¥5.634,00 | ¥5.821,00 | ¥5.611,00 | 2,97M |
| 2026-08-04 | ¥5.585,00 | -7,88 % | ¥6.063,00 | ¥6.175,00 | ¥5.581,00 | 5,29M |
| 2026-08-03 | ¥6.063,00 | -0,26 % | ¥6.100,00 | ¥6.106,00 | ¥5.882,00 | 2,24M |
| 2026-07-31 | ¥6.079,00 | +1,74 % | ¥6.104,00 | ¥6.147,00 | ¥5.980,00 | 1,57M |
| 2026-07-30 | ¥5.975,00 | -1,40 % | ¥6.000,00 | ¥6.090,00 | ¥5.948,00 | 2,89M |
| 2026-07-29 | ¥6.060,00 | -1,75 % | ¥6.175,00 | ¥6.194,00 | ¥5.951,00 | 1,59M |
| 2026-07-28 | ¥6.168,00 | -1,47 % | ¥6.169,00 | ¥6.190,00 | ¥6.024,00 | 1,57M |
| 2026-07-27 | ¥6.260,00 | +1,18 % | ¥6.237,00 | ¥6.274,00 | ¥6.144,00 | 997,00K |
| 2026-07-24 | ¥6.187,00 | -2,03 % | ¥6.251,00 | ¥6.279,00 | ¥6.132,00 | 911,00K |
| 2026-07-23 | ¥6.315,00 | -0,46 % | ¥6.388,00 | ¥6.452,00 | ¥6.282,00 | 904,20K |
| 2026-07-22 | ¥6.344,00 | +1,39 % | ¥6.350,00 | ¥6.459,00 | ¥6.312,00 | 1,16M |
| 2026-07-21 | ¥6.257,00 | +1,99 % | ¥6.165,00 | ¥6.257,00 | ¥6.110,00 | 1,13M |
| 2026-07-17 | ¥6.135,00 | -4,47 % | ¥6.388,00 | ¥6.407,00 | ¥5.997,00 | 1,31M |
| 2026-07-16 | ¥6.422,00 | -1,44 % | ¥6.471,00 | ¥6.539,00 | ¥6.406,00 | 863,10K |
| 2026-07-15 | ¥6.516,00 | +1,46 % | ¥6.434,00 | ¥6.518,00 | ¥6.417,00 | 862,50K |
| 2026-07-14 | ¥6.422,00 | +1,31 % | ¥6.310,00 | ¥6.468,00 | ¥6.262,00 | 1,92M |
| 2026-07-13 | ¥6.339,00 | -1,35 % | ¥6.476,00 | ¥6.499,00 | ¥6.293,00 | 1,09M |
| 2026-07-10 | ¥6.426,00 | -0,82 % | ¥6.529,00 | ¥6.561,00 | ¥6.389,00 | 1,27M |
| 2026-07-09 | ¥6.479,00 | +0,95 % | ¥6.490,00 | ¥6.540,00 | ¥6.422,00 | 1,21M |
| 2026-07-08 | ¥6.418,00 | -2,43 % | ¥6.478,00 | ¥6.550,00 | ¥6.393,00 | 1,42M |
| 2026-07-07 | ¥6.578,00 | -2,36 % | ¥6.737,00 | ¥6.754,00 | ¥6.475,00 | 1,59M |
| 2026-07-06 | ¥6.737,00 | -2,15 % | ¥6.888,00 | ¥6.897,00 | ¥6.678,00 | 986,30K |
| 2026-07-03 | ¥6.885,00 | +1,55 % | ¥6.770,00 | ¥6.885,00 | ¥6.715,00 | 954,30K |
| 2026-07-02 | ¥6.780,00 | -2,54 % | ¥6.838,00 | ¥6.920,00 | ¥6.740,00 | 979,00K |
| 2026-07-01 | ¥6.957,00 | -0,11 % | ¥7.029,00 | ¥7.095,00 | ¥6.851,00 | 969,70K |
| 2026-06-30 | ¥6.965,00 | +0,74 % | ¥7.050,00 | ¥7.050,00 | ¥6.861,00 | 1,26M |
| 2026-06-29 | ¥6.914,00 | -3,25 % | ¥7.104,00 | ¥7.110,00 | ¥6.851,00 | 2,02M |
| 2026-06-26 | ¥7.146,00 | -1,62 % | ¥7.247,00 | ¥7.305,00 | ¥7.060,00 | 1,08M |
| 2026-06-25 | ¥7.264,00 | +1,20 % | ¥7.328,00 | ¥7.346,00 | ¥7.221,00 | 951,40K |
| 2026-06-24 | ¥7.178,00 | -0,99 % | ¥7.242,00 | ¥7.292,00 | ¥7.090,00 | 1,19M |
| 2026-06-23 | ¥7.250,00 | -3,99 % | ¥7.630,00 | ¥7.650,00 | ¥7.250,00 | 1,53M |
| 2026-06-22 | ¥7.551,00 | -0,85 % | ¥7.549,00 | ¥7.682,00 | ¥7.520,00 | 1,23M |
| 2026-06-19 | ¥7.616,00 | +0,69 % | ¥7.670,00 | ¥7.800,00 | ¥7.561,00 | 1,53M |
| 2026-06-18 | ¥7.564,00 | +1,93 % | ¥7.422,00 | ¥7.687,00 | ¥7.373,00 | 1,82M |
| 2026-06-17 | ¥7.421,00 | +2,08 % | ¥7.224,00 | ¥7.421,00 | ¥7.190,00 | 1,36M |
| 2026-06-16 | ¥7.270,00 | -1,52 % | ¥7.500,00 | ¥7.500,00 | ¥7.270,00 | 1,51M |
| 2026-06-15 | ¥7.382,00 | +5,11 % | ¥7.210,00 | ¥7.407,00 | ¥7.156,00 | 1,40M |
| 2026-06-12 | ¥7.023,00 | +0,85 % | ¥7.102,00 | ¥7.148,00 | ¥6.986,00 | 1,53M |
| 2026-06-11 | ¥6.964,00 | +0,33 % | ¥6.641,00 | ¥7.004,00 | ¥6.636,00 | 1,36M |
| 2026-06-10 | ¥6.941,00 | -3,14 % | ¥7.121,00 | ¥7.157,00 | ¥6.907,00 | 1,72M |
| 2026-06-09 | ¥7.166,00 | -0,67 % | ¥7.364,00 | ¥7.397,00 | ¥7.072,00 | 1,95M |
| 2026-06-08 | ¥7.214,00 | -6,74 % | ¥7.285,00 | ¥7.471,00 | ¥7.130,00 | 2,74M |
| 2026-06-05 | ¥7.735,00 | -4,71 % | ¥8.000,00 | ¥8.069,00 | ¥7.659,00 | 2,50M |
| 2026-06-04 | ¥8.117,00 | -1,27 % | ¥8.087,00 | ¥8.218,00 | ¥7.659,00 | 2,51M |
| 2026-06-03 | ¥8.221,00 | +7,56 % | ¥7.720,00 | ¥8.315,00 | ¥7.519,00 | 4,73M |
| 2026-06-02 | ¥7.643,00 | +9,09 % | ¥7.098,00 | ¥7.686,00 | ¥6.990,00 | 6,11M |
| 2026-06-01 | ¥7.006,00 | +0,98 % | ¥6.858,00 | ¥7.076,00 | ¥6.757,00 | 1,45M |
| 2026-05-29 | ¥6.938,00 | +0,80 % | ¥6.893,00 | ¥6.980,00 | ¥6.840,00 | 2,65M |
| 2026-05-28 | ¥6.883,00 | -1,95 % | ¥6.968,00 | ¥6.980,00 | ¥6.772,00 | 1,50M |
| 2026-05-27 | ¥7.020,00 | -1,15 % | ¥7.218,00 | ¥7.259,00 | ¥7.011,00 | 1,70M |
| 2026-05-26 | ¥7.102,00 | +6,68 % | ¥6.757,00 | ¥7.102,00 | ¥6.749,00 | 2,43M |
| 2026-05-25 | ¥6.657,00 | +2,49 % | ¥6.504,00 | ¥6.784,00 | ¥6.480,00 | 1,77M |
| 2026-05-22 | ¥6.495,00 | +4,49 % | ¥6.227,00 | ¥6.545,00 | ¥6.225,00 | 2,12M |