Arisawa Mfg.Co., Ltd. 5208
TSE · Japan · Produzierendes Gewerbe
¥2.804,00-28,00 (-0,99 %)
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 | ¥2.804,00 | -0,99 % | ¥2.807,00 | ¥2.871,00 | ¥2.792,00 | 188,20K |
| 2026-10-01 | ¥2.832,00 | +2,24 % | ¥2.740,00 | ¥2.832,00 | ¥2.731,00 | 246,70K |
| 2026-09-30 | ¥2.770,00 | +3,17 % | ¥2.719,00 | ¥2.791,00 | ¥2.700,00 | 226,70K |
| 2026-09-29 | ¥2.685,00 | -2,11 % | ¥2.698,00 | ¥2.723,00 | ¥2.664,00 |
| 177,70K |
| 2026-09-28 | ¥2.743,00 | -1,51 % | ¥2.815,00 | ¥2.830,00 | ¥2.743,00 | 205,70K |
| 2026-09-25 | ¥2.785,00 | +2,39 % | ¥2.721,00 | ¥2.801,00 | ¥2.721,00 | 213,60K |
| 2026-09-24 | ¥2.720,00 | +1,95 % | ¥2.718,00 | ¥2.752,00 | ¥2.704,00 | 321,00K |
| 2026-09-18 | ¥2.668,00 | +0,79 % | ¥2.680,00 | ¥2.705,00 | ¥2.653,00 | 156,50K |
| 2026-09-17 | ¥2.647,00 | -0,34 % | ¥2.678,00 | ¥2.698,00 | ¥2.639,00 | 140,30K |
| 2026-09-16 | ¥2.656,00 | +4,32 % | ¥2.560,00 | ¥2.656,00 | ¥2.560,00 | 228,90K |
| 2026-09-15 | ¥2.546,00 | +1,07 % | ¥2.500,00 | ¥2.547,00 | ¥2.484,00 | 115,50K |
| 2026-09-14 | ¥2.519,00 | -0,63 % | ¥2.510,00 | ¥2.553,00 | ¥2.502,00 | 111,90K |
| 2026-09-11 | ¥2.535,00 | -2,09 % | ¥2.489,00 | ¥2.569,00 | ¥2.483,00 | 145,60K |
| 2026-09-10 | ¥2.589,00 | -0,99 % | ¥2.601,00 | ¥2.621,00 | ¥2.557,00 | 129,60K |
| 2026-09-09 | ¥2.615,00 | +3,81 % | ¥2.523,00 | ¥2.627,00 | ¥2.523,00 | 149,50K |
| 2026-09-08 | ¥2.519,00 | -3,82 % | ¥2.592,00 | ¥2.632,00 | ¥2.519,00 | 241,40K |
| 2026-09-07 | ¥2.619,00 | +3,35 % | ¥2.570,00 | ¥2.624,00 | ¥2.565,00 | 161,50K |
| 2026-09-04 | ¥2.534,00 | -0,28 % | ¥2.541,00 | ¥2.553,00 | ¥2.488,00 | 252,90K |
| 2026-09-03 | ¥2.541,00 | -1,74 % | ¥2.597,00 | ¥2.598,00 | ¥2.512,00 | 228,40K |
| 2026-09-02 | ¥2.586,00 | -3,44 % | ¥2.630,00 | ¥2.649,00 | ¥2.582,00 | 227,10K |
| 2026-09-01 | ¥2.678,00 | -1,58 % | ¥2.691,00 | ¥2.721,00 | ¥2.651,00 | 202,50K |
| 2026-08-31 | ¥2.721,00 | +2,80 % | ¥2.617,00 | ¥2.743,00 | ¥2.591,00 | 313,40K |
| 2026-08-28 | ¥2.647,00 | -0,11 % | ¥2.662,00 | ¥2.678,00 | ¥2.632,00 | 151,60K |
| 2026-08-27 | ¥2.650,00 | +2,40 % | ¥2.637,00 | ¥2.685,00 | ¥2.595,00 | 199,90K |
| 2026-08-26 | ¥2.588,00 | +1,73 % | ¥2.565,00 | ¥2.605,00 | ¥2.528,00 | 153,00K |
| 2026-08-25 | ¥2.544,00 | 0,00 % | ¥2.531,00 | ¥2.554,00 | ¥2.512,00 | 150,00K |
| 2026-08-24 | ¥2.544,00 | -1,17 % | ¥2.559,00 | ¥2.584,00 | ¥2.530,00 | 116,90K |
| 2026-08-21 | ¥2.574,00 | -0,66 % | ¥2.541,00 | ¥2.580,00 | ¥2.514,00 | 185,70K |
| 2026-08-20 | ¥2.591,00 | +1,13 % | ¥2.588,00 | ¥2.606,00 | ¥2.526,00 | 184,70K |
| 2026-08-19 | ¥2.562,00 | -7,01 % | ¥2.671,00 | ¥2.683,00 | ¥2.560,00 | 286,00K |
| 2026-08-18 | ¥2.755,00 | -3,10 % | ¥2.844,00 | ¥2.844,00 | ¥2.753,00 | 183,00K |
| 2026-08-17 | ¥2.843,00 | -0,56 % | ¥2.859,00 | ¥2.878,00 | ¥2.818,00 | 163,20K |
| 2026-08-14 | ¥2.859,00 | -1,41 % | ¥2.910,00 | ¥2.978,00 | ¥2.852,00 | 298,30K |
| 2026-08-13 | ¥2.900,00 | +9,06 % | ¥2.732,00 | ¥2.909,00 | ¥2.732,00 | 370,50K |
| 2026-08-12 | ¥2.659,00 | -0,41 % | ¥2.659,00 | ¥2.686,00 | ¥2.621,00 | 219,90K |
| 2026-08-10 | ¥2.670,00 | -2,91 % | ¥2.751,00 | ¥2.781,00 | ¥2.651,00 | 265,10K |
| 2026-08-07 | ¥2.750,00 | -1,36 % | ¥2.638,00 | ¥2.809,00 | ¥2.586,00 | 549,10K |
| 2026-08-06 | ¥2.788,00 | +1,01 % | ¥2.780,00 | ¥2.848,00 | ¥2.733,00 | 368,50K |
| 2026-08-05 | ¥2.760,00 | +7,94 % | ¥2.626,00 | ¥2.785,00 | ¥2.606,00 | 352,80K |
| 2026-08-04 | ¥2.557,00 | +5,84 % | ¥2.456,00 | ¥2.573,00 | ¥2.446,00 | 223,20K |
| 2026-08-03 | ¥2.416,00 | -0,90 % | ¥2.440,00 | ¥2.440,00 | ¥2.359,00 | 252,40K |
| 2026-07-31 | ¥2.438,00 | +4,32 % | ¥2.456,00 | ¥2.483,00 | ¥2.399,00 | 292,40K |
| 2026-07-30 | ¥2.337,00 | +2,19 % | ¥2.287,00 | ¥2.383,00 | ¥2.261,00 | 291,10K |
| 2026-07-29 | ¥2.287,00 | -5,69 % | ¥2.426,00 | ¥2.431,00 | ¥2.249,00 | 364,80K |
| 2026-07-28 | ¥2.425,00 | -4,19 % | ¥2.481,00 | ¥2.489,00 | ¥2.421,00 | 231,20K |
| 2026-07-27 | ¥2.531,00 | +0,84 % | ¥2.515,00 | ¥2.543,00 | ¥2.488,00 | 106,50K |
| 2026-07-24 | ¥2.510,00 | -2,11 % | ¥2.533,00 | ¥2.551,00 | ¥2.486,00 | 104,80K |
| 2026-07-23 | ¥2.564,00 | +0,94 % | ¥2.571,00 | ¥2.581,00 | ¥2.533,00 | 86,80K |
| 2026-07-22 | ¥2.540,00 | +2,88 % | ¥2.520,00 | ¥2.580,00 | ¥2.508,00 | 216,90K |
| 2026-07-21 | ¥2.469,00 | +2,07 % | ¥2.425,00 | ¥2.469,00 | ¥2.399,00 | 230,90K |
| 2026-07-17 | ¥2.419,00 | -5,51 % | ¥2.514,00 | ¥2.525,00 | ¥2.360,00 | 233,10K |
| 2026-07-16 | ¥2.560,00 | -2,10 % | ¥2.550,00 | ¥2.579,00 | ¥2.542,00 | 142,00K |
| 2026-07-15 | ¥2.615,00 | +4,22 % | ¥2.523,00 | ¥2.615,00 | ¥2.496,00 | 152,70K |
| 2026-07-14 | ¥2.509,00 | +1,91 % | ¥2.433,00 | ¥2.525,00 | ¥2.405,00 | 177,00K |
| 2026-07-13 | ¥2.462,00 | -1,79 % | ¥2.540,00 | ¥2.540,00 | ¥2.403,00 | 178,90K |
| 2026-07-10 | ¥2.507,00 | +0,97 % | ¥2.531,00 | ¥2.560,00 | ¥2.500,00 | 150,10K |
| 2026-07-09 | ¥2.483,00 | +1,60 % | ¥2.474,00 | ¥2.495,00 | ¥2.440,00 | 164,60K |
| 2026-07-08 | ¥2.444,00 | -2,04 % | ¥2.450,00 | ¥2.516,00 | ¥2.439,00 | 255,20K |
| 2026-07-07 | ¥2.495,00 | -6,73 % | ¥2.661,00 | ¥2.665,00 | ¥2.495,00 | 175,60K |
| 2026-07-06 | ¥2.675,00 | -3,98 % | ¥2.788,00 | ¥2.799,00 | ¥2.661,00 | 166,70K |
| 2026-07-03 | ¥2.786,00 | +2,20 % | ¥2.626,00 | ¥2.798,00 | ¥2.626,00 | 186,80K |
| 2026-07-02 | ¥2.726,00 | +1,83 % | ¥2.630,00 | ¥2.732,00 | ¥2.619,00 | 220,20K |
| 2026-07-01 | ¥2.677,00 | +2,41 % | ¥2.650,00 | ¥2.699,00 | ¥2.649,00 | 140,70K |
| 2026-06-30 | ¥2.614,00 | +1,00 % | ¥2.600,00 | ¥2.667,00 | ¥2.552,00 | 217,70K |
| 2026-06-29 | ¥2.588,00 | +0,23 % | ¥2.565,00 | ¥2.588,00 | ¥2.500,00 | 210,50K |
| 2026-06-26 | ¥2.582,00 | -1,86 % | ¥2.639,00 | ¥2.649,00 | ¥2.521,00 | 179,20K |
| 2026-06-25 | ¥2.631,00 | +5,79 % | ¥2.576,00 | ¥2.647,00 | ¥2.549,00 | 238,30K |
| 2026-06-24 | ¥2.487,00 | -7,17 % | ¥2.642,00 | ¥2.691,00 | ¥2.487,00 | 287,70K |
| 2026-06-23 | ¥2.679,00 | -2,30 % | ¥2.770,00 | ¥2.868,00 | ¥2.679,00 | 396,30K |
| 2026-06-22 | ¥2.742,00 | +3,43 % | ¥2.652,00 | ¥2.751,00 | ¥2.634,00 | 358,60K |
| 2026-06-19 | ¥2.651,00 | +5,58 % | ¥2.560,00 | ¥2.686,00 | ¥2.543,00 | 410,00K |
| 2026-06-18 | ¥2.511,00 | +2,32 % | ¥2.488,00 | ¥2.538,00 | ¥2.475,00 | 186,80K |
| 2026-06-17 | ¥2.454,00 | +1,24 % | ¥2.424,00 | ¥2.497,00 | ¥2.411,00 | 209,20K |
| 2026-06-16 | ¥2.424,00 | -1,10 % | ¥2.445,00 | ¥2.464,00 | ¥2.413,00 | 226,70K |
| 2026-06-15 | ¥2.451,00 | +6,06 % | ¥2.361,00 | ¥2.466,00 | ¥2.353,00 | 285,30K |
| 2026-06-12 | ¥2.311,00 | +5,38 % | ¥2.261,00 | ¥2.366,00 | ¥2.251,00 | 258,00K |
| 2026-06-11 | ¥2.193,00 | -0,23 % | ¥2.134,00 | ¥2.205,00 | ¥2.110,00 | 186,50K |
| 2026-06-10 | ¥2.198,00 | +0,18 % | ¥2.180,00 | ¥2.198,00 | ¥2.135,00 | 222,70K |
| 2026-06-09 | ¥2.194,00 | +0,27 % | ¥2.206,00 | ¥2.216,00 | ¥2.158,00 | 189,70K |
| 2026-06-08 | ¥2.188,00 | -4,25 % | ¥2.179,00 | ¥2.221,00 | ¥2.154,00 | 258,60K |
| 2026-06-05 | ¥2.285,00 | +1,69 % | ¥2.250,00 | ¥2.305,00 | ¥2.231,00 | 162,20K |
| 2026-06-04 | ¥2.247,00 | -1,71 % | ¥2.256,00 | ¥2.270,00 | ¥2.225,00 | 166,30K |
| 2026-06-03 | ¥2.286,00 | +0,93 % | ¥2.285,00 | ¥2.309,00 | ¥2.267,00 | 228,40K |
| 2026-06-02 | ¥2.265,00 | -3,08 % | ¥2.307,00 | ¥2.318,00 | ¥2.202,00 | 271,20K |
| 2026-06-01 | ¥2.337,00 | +1,26 % | ¥2.295,00 | ¥2.341,00 | ¥2.273,00 | 228,30K |
| 2026-05-29 | ¥2.308,00 | +2,90 % | ¥2.258,00 | ¥2.338,00 | ¥2.246,00 | 231,00K |
| 2026-05-28 | ¥2.243,00 | +0,45 % | ¥2.201,00 | ¥2.244,00 | ¥2.179,00 | 190,70K |
| 2026-05-27 | ¥2.233,00 | -2,10 % | ¥2.270,00 | ¥2.300,00 | ¥2.221,00 | 249,10K |
| 2026-05-26 | ¥2.281,00 | -0,83 % | ¥2.300,00 | ¥2.306,00 | ¥2.243,00 | 150,60K |
| 2026-05-25 | ¥2.300,00 | +2,27 % | ¥2.295,00 | ¥2.321,00 | ¥2.275,00 | 169,20K |