Arent, Inc. 5254
TSE · Japan · Technologiedienstleistungen
¥4.100,00-160,00 (-3,76 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥4.100,00 | -3,76 % | ¥4.220,00 | ¥4.220,00 | ¥4.100,00 | 7,10K |
| 2026-10-01 | ¥4.260,00 | -1,96 % | ¥4.365,00 | ¥4.365,00 | ¥4.225,00 | 7,30K |
| 2026-09-30 | ¥4.345,00 | +2,12 % | ¥4.265,00 | ¥4.345,00 | ¥4.225,00 | 12,30K |
| 2026-09-29 | ¥4.255,00 | +2,53 % | ¥4.195,00 | ¥4.260,00 | ¥4.140,00 | 15,00K |
| 2026-09-28 | ¥4.150,00 | +0,97 % | ¥4.160,00 | ¥4.190,00 | ¥4.095,00 | 11,50K |
| 2026-09-25 | ¥4.110,00 | -0,48 % | ¥4.130,00 | ¥4.130,00 | ¥4.040,00 | 5,20K |
| 2026-09-24 | ¥4.130,00 | +1,98 % | ¥4.105,00 | ¥4.185,00 | ¥4.070,00 | 9,10K |
| 2026-09-18 | ¥4.050,00 | -0,98 % | ¥4.060,00 | ¥4.095,00 | ¥4.040,00 | 2,70K |
| 2026-09-17 | ¥4.090,00 | +0,25 % | ¥4.120,00 | ¥4.150,00 | ¥4.055,00 | 7,10K |
| 2026-09-16 | ¥4.080,00 | -3,32 % | ¥4.220,00 | ¥4.220,00 | ¥4.080,00 | 10,60K |
| 2026-09-15 | ¥4.220,00 | +1,20 % | ¥4.140,00 | ¥4.250,00 | ¥4.140,00 | 13,20K |
| 2026-09-14 | ¥4.170,00 | +1,71 % | ¥4.035,00 | ¥4.200,00 | ¥4.035,00 | 11,00K |
| 2026-09-11 | ¥4.100,00 | -1,80 % | ¥4.150,00 | ¥4.215,00 | ¥4.070,00 | 16,00K |
| 2026-09-10 | ¥4.175,00 | +0,36 % | ¥4.165,00 | ¥4.190,00 | ¥4.110,00 | 12,50K |
| 2026-09-09 | ¥4.160,00 | +2,09 % | ¥4.115,00 | ¥4.165,00 | ¥4.020,00 | 20,70K |
| 2026-09-08 | ¥4.075,00 | +0,49 % | ¥4.055,00 | ¥4.125,00 | ¥4.015,00 | 17,40K |
| 2026-09-07 | ¥4.055,00 | +0,50 % | ¥4.055,00 | ¥4.085,00 | ¥3.965,00 | 12,10K |
| 2026-09-04 | ¥4.035,00 | +3,86 % | ¥3.820,00 | ¥4.040,00 | ¥3.820,00 | 16,50K |
| 2026-09-03 | ¥3.885,00 | +2,24 % | ¥3.810,00 | ¥3.885,00 | ¥3.780,00 | 7,70K |
| 2026-09-02 | ¥3.800,00 | -3,43 % | ¥3.910,00 | ¥3.910,00 | ¥3.790,00 | 15,40K |
| 2026-09-01 | ¥3.935,00 | -4,49 % | ¥4.105,00 | ¥4.130,00 | ¥3.920,00 | 32,00K |
| 2026-08-31 | ¥4.120,00 | -1,79 % | ¥4.190,00 | ¥4.190,00 | ¥4.095,00 | 7,80K |
| 2026-08-28 | ¥4.195,00 | +2,94 % | ¥4.075,00 | ¥4.235,00 | ¥4.075,00 | 19,90K |
| 2026-08-27 | ¥4.075,00 | +0,99 % | ¥4.100,00 | ¥4.115,00 | ¥4.030,00 | 5,90K |
| 2026-08-26 | ¥4.035,00 | -0,62 % | ¥4.065,00 | ¥4.090,00 | ¥4.025,00 | 8,80K |
| 2026-08-25 | ¥4.060,00 | -2,87 % | ¥4.155,00 | ¥4.155,00 | ¥4.005,00 | 17,20K |
| 2026-08-24 | ¥4.180,00 | -1,88 % | ¥4.295,00 | ¥4.295,00 | ¥4.105,00 | 15,40K |
| 2026-08-21 | ¥4.260,00 | -2,63 % | ¥4.305,00 | ¥4.325,00 | ¥4.220,00 | 8,20K |
| 2026-08-20 | ¥4.375,00 | +0,92 % | ¥4.360,00 | ¥4.430,00 | ¥4.295,00 | 9,40K |
| 2026-08-19 | ¥4.335,00 | +1,40 % | ¥4.270,00 | ¥4.365,00 | ¥4.250,00 | 20,60K |
| 2026-08-18 | ¥4.275,00 | -0,12 % | ¥4.325,00 | ¥4.350,00 | ¥4.210,00 | 33,60K |
| 2026-08-17 | ¥4.280,00 | -0,58 % | ¥4.320,00 | ¥4.335,00 | ¥4.200,00 | 21,50K |
| 2026-08-14 | ¥4.305,00 | -1,37 % | ¥4.365,00 | ¥4.475,00 | ¥4.295,00 | 28,90K |
| 2026-08-13 | ¥4.365,00 | -0,57 % | ¥4.430,00 | ¥4.430,00 | ¥4.280,00 | 20,80K |
| 2026-08-12 | ¥4.390,00 | +2,93 % | ¥4.195,00 | ¥4.420,00 | ¥4.140,00 | 31,90K |
| 2026-08-10 | ¥4.265,00 | +5,31 % | ¥4.135,00 | ¥4.315,00 | ¥4.095,00 | 41,50K |
| 2026-08-07 | ¥4.050,00 | -12,53 % | ¥4.280,00 | ¥4.330,00 | ¥4.000,00 | 76,90K |
| 2026-08-06 | ¥4.630,00 | +3,00 % | ¥4.565,00 | ¥4.645,00 | ¥4.450,00 | 27,60K |
| 2026-08-05 | ¥4.495,00 | +0,11 % | ¥4.490,00 | ¥4.590,00 | ¥4.435,00 | 18,20K |
| 2026-08-04 | ¥4.490,00 | +2,75 % | ¥4.480,00 | ¥4.490,00 | ¥4.410,00 | 14,40K |
| 2026-08-03 | ¥4.370,00 | -2,46 % | ¥4.475,00 | ¥4.475,00 | ¥4.295,00 | 11,50K |
| 2026-07-31 | ¥4.480,00 | +1,47 % | ¥4.440,00 | ¥4.490,00 | ¥4.315,00 | 12,70K |
| 2026-07-30 | ¥4.415,00 | +1,49 % | ¥4.350,00 | ¥4.460,00 | ¥4.340,00 | 15,50K |
| 2026-07-29 | ¥4.350,00 | +1,40 % | ¥4.360,00 | ¥4.410,00 | ¥4.320,00 | 17,40K |
| 2026-07-28 | ¥4.290,00 | -2,05 % | ¥4.400,00 | ¥4.480,00 | ¥4.280,00 | 13,30K |
| 2026-07-27 | ¥4.380,00 | +5,54 % | ¥4.195,00 | ¥4.385,00 | ¥4.195,00 | 27,00K |
| 2026-07-24 | ¥4.150,00 | +1,34 % | ¥4.070,00 | ¥4.180,00 | ¥4.060,00 | 10,40K |
| 2026-07-23 | ¥4.095,00 | +0,61 % | ¥4.040,00 | ¥4.140,00 | ¥4.010,00 | 13,40K |
| 2026-07-22 | ¥4.070,00 | -1,33 % | ¥4.195,00 | ¥4.260,00 | ¥4.030,00 | 21,80K |
| 2026-07-21 | ¥4.125,00 | -2,60 % | ¥4.230,00 | ¥4.290,00 | ¥4.115,00 | 18,40K |
| 2026-07-17 | ¥4.235,00 | -0,35 % | ¥4.315,00 | ¥4.320,00 | ¥4.110,00 | 11,90K |
| 2026-07-16 | ¥4.250,00 | -0,23 % | ¥4.290,00 | ¥4.345,00 | ¥4.195,00 | 7,30K |
| 2026-07-15 | ¥4.260,00 | +1,67 % | ¥4.245,00 | ¥4.265,00 | ¥4.120,00 | 10,20K |
| 2026-07-14 | ¥4.190,00 | -2,56 % | ¥4.335,00 | ¥4.385,00 | ¥4.190,00 | 11,50K |
| 2026-07-13 | ¥4.300,00 | +0,70 % | ¥4.300,00 | ¥4.370,00 | ¥4.240,00 | 10,30K |
| 2026-07-10 | ¥4.270,00 | +3,26 % | ¥4.205,00 | ¥4.340,00 | ¥4.150,00 | 13,30K |
| 2026-07-09 | ¥4.135,00 | +0,85 % | ¥4.120,00 | ¥4.215,00 | ¥4.105,00 | 10,00K |
| 2026-07-08 | ¥4.100,00 | -0,24 % | ¥4.180,00 | ¥4.180,00 | ¥4.025,00 | 10,40K |
| 2026-07-07 | ¥4.110,00 | -2,14 % | ¥4.195,00 | ¥4.205,00 | ¥4.060,00 | 13,00K |
| 2026-07-06 | ¥4.200,00 | +5,53 % | ¥4.050,00 | ¥4.260,00 | ¥3.970,00 | 25,90K |
| 2026-07-03 | ¥3.980,00 | +0,25 % | ¥4.040,00 | ¥4.055,00 | ¥3.885,00 | 19,20K |
| 2026-07-02 | ¥3.970,00 | +2,58 % | ¥3.870,00 | ¥4.090,00 | ¥3.870,00 | 22,30K |
| 2026-07-01 | ¥3.870,00 | +1,04 % | ¥3.845,00 | ¥3.890,00 | ¥3.825,00 | 12,60K |
| 2026-06-30 | ¥3.830,00 | +0,79 % | ¥3.775,00 | ¥3.850,00 | ¥3.715,00 | 9,70K |
| 2026-06-29 | ¥3.800,00 | +6,15 % | ¥3.600,00 | ¥3.805,00 | ¥3.600,00 | 15,50K |
| 2026-06-26 | ¥3.580,00 | -1,65 % | ¥3.640,00 | ¥3.640,00 | ¥3.520,00 | 13,60K |
| 2026-06-25 | ¥3.640,00 | +1,25 % | ¥3.595,00 | ¥3.675,00 | ¥3.535,00 | 19,00K |
| 2026-06-24 | ¥3.595,00 | +4,66 % | ¥3.435,00 | ¥3.650,00 | ¥3.435,00 | 21,00K |
| 2026-06-23 | ¥3.435,00 | +1,33 % | ¥3.460,00 | ¥3.495,00 | ¥3.355,00 | 19,60K |
| 2026-06-22 | ¥3.390,00 | +0,44 % | ¥3.445,00 | ¥3.545,00 | ¥3.280,00 | 37,30K |
| 2026-06-19 | ¥3.375,00 | -3,02 % | ¥3.410,00 | ¥3.475,00 | ¥3.305,00 | 19,80K |
| 2026-06-18 | ¥3.480,00 | -0,14 % | ¥3.555,00 | ¥3.555,00 | ¥3.425,00 | 13,90K |
| 2026-06-17 | ¥3.485,00 | +1,31 % | ¥3.440,00 | ¥3.560,00 | ¥3.390,00 | 12,10K |
| 2026-06-16 | ¥3.440,00 | +1,62 % | ¥3.445,00 | ¥3.540,00 | ¥3.365,00 | 19,40K |
| 2026-06-15 | ¥3.385,00 | +1,65 % | ¥3.355,00 | ¥3.440,00 | ¥3.355,00 | 6,70K |
| 2026-06-12 | ¥3.330,00 | +1,06 % | ¥3.345,00 | ¥3.365,00 | ¥3.285,00 | 14,30K |
| 2026-06-11 | ¥3.295,00 | -0,15 % | ¥3.365,00 | ¥3.365,00 | ¥3.250,00 | 9,20K |
| 2026-06-10 | ¥3.300,00 | 0,00 % | ¥3.360,00 | ¥3.360,00 | ¥3.215,00 | 13,70K |
| 2026-06-09 | ¥3.300,00 | +0,61 % | ¥3.350,00 | ¥3.405,00 | ¥3.290,00 | 18,10K |
| 2026-06-08 | ¥3.280,00 | -4,79 % | ¥3.375,00 | ¥3.470,00 | ¥3.230,00 | 25,10K |
| 2026-06-05 | ¥3.445,00 | +7,66 % | ¥3.210,00 | ¥3.465,00 | ¥3.210,00 | 35,80K |
| 2026-06-04 | ¥3.200,00 | -9,86 % | ¥3.480,00 | ¥3.480,00 | ¥3.200,00 | 44,40K |
| 2026-06-03 | ¥3.550,00 | -0,70 % | ¥3.555,00 | ¥3.580,00 | ¥3.435,00 | 28,90K |
| 2026-06-02 | ¥3.575,00 | -5,92 % | ¥3.730,00 | ¥3.870,00 | ¥3.560,00 | 43,10K |
| 2026-06-01 | ¥3.800,00 | -1,04 % | ¥3.770,00 | ¥3.855,00 | ¥3.730,00 | 19,50K |
| 2026-05-29 | ¥3.840,00 | -4,95 % | ¥4.040,00 | ¥4.125,00 | ¥3.840,00 | 29,80K |
| 2026-05-28 | ¥4.040,00 | -0,37 % | ¥4.115,00 | ¥4.135,00 | ¥3.960,00 | 20,20K |
| 2026-05-27 | ¥4.055,00 | -1,58 % | ¥4.190,00 | ¥4.190,00 | ¥3.995,00 | 19,70K |
| 2026-05-26 | ¥4.120,00 | +5,64 % | ¥3.965,00 | ¥4.145,00 | ¥3.890,00 | 35,40K |
| 2026-05-25 | ¥3.900,00 | -0,26 % | ¥3.980,00 | ¥4.020,00 | ¥3.830,00 | 39,60K |