Asahi Concrete Works Co., Ltd. 5268
TSE · Japan · Nicht-Energie-Rohstoffe
¥831,00-3,00 (-0,36 %)
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 | ¥831,00 | -0,36 % | ¥838,00 | ¥841,00 | ¥830,00 | 2,70K |
| 2026-10-01 | ¥834,00 | -0,83 % | ¥840,00 | ¥840,00 | ¥833,00 | 2,60K |
| 2026-09-30 | ¥841,00 | +0,84 % | ¥834,00 | ¥844,00 | ¥823,00 | 4,20K |
| 2026-09-29 | ¥834,00 | -0,71 % | ¥841,00 | ¥850,00 | ¥827,00 |
| 5,70K |
| 2026-09-28 | ¥840,00 | -2,33 % | ¥849,00 | ¥849,00 | ¥838,00 | 5,80K |
| 2026-09-25 | ¥860,00 | +0,35 % | ¥865,00 | ¥865,00 | ¥853,00 | 2,10K |
| 2026-09-24 | ¥857,00 | +1,54 % | ¥855,00 | ¥857,00 | ¥846,00 | 3,20K |
| 2026-09-18 | ¥844,00 | -1,40 % | ¥850,00 | ¥850,00 | ¥840,00 | 6,00K |
| 2026-09-17 | ¥856,00 | -0,12 % | ¥859,00 | ¥866,00 | ¥841,00 | 8,60K |
| 2026-09-16 | ¥857,00 | -0,58 % | ¥861,00 | ¥865,00 | ¥857,00 | 5,50K |
| 2026-09-15 | ¥862,00 | -0,46 % | ¥861,00 | ¥862,00 | ¥859,00 | 2,30K |
| 2026-09-14 | ¥866,00 | +1,05 % | ¥868,00 | ¥868,00 | ¥861,00 | 3,70K |
| 2026-09-11 | ¥857,00 | -1,72 % | ¥881,00 | ¥881,00 | ¥854,00 | 5,20K |
| 2026-09-10 | ¥872,00 | -1,47 % | ¥872,00 | ¥885,00 | ¥870,00 | 5,80K |
| 2026-09-09 | ¥885,00 | +0,91 % | ¥877,00 | ¥892,00 | ¥860,00 | 8,40K |
| 2026-09-08 | ¥877,00 | -4,47 % | ¥919,00 | ¥919,00 | ¥877,00 | 21,00K |
| 2026-09-07 | ¥918,00 | +3,03 % | ¥899,00 | ¥945,00 | ¥876,00 | 46,40K |
| 2026-09-04 | ¥891,00 | -0,89 % | ¥899,00 | ¥899,00 | ¥880,00 | 4,60K |
| 2026-09-03 | ¥899,00 | 0,00 % | ¥900,00 | ¥900,00 | ¥881,00 | 12,30K |
| 2026-09-02 | ¥899,00 | +6,39 % | ¥851,00 | ¥899,00 | ¥850,00 | 29,10K |
| 2026-09-01 | ¥845,00 | -0,35 % | ¥854,00 | ¥854,00 | ¥845,00 | 4,10K |
| 2026-08-31 | ¥848,00 | +1,56 % | ¥847,00 | ¥848,00 | ¥841,00 | 1,50K |
| 2026-08-28 | ¥835,00 | -1,30 % | ¥844,00 | ¥850,00 | ¥834,00 | 5,70K |
| 2026-08-27 | ¥846,00 | +0,48 % | ¥843,00 | ¥847,00 | ¥843,00 | 1,60K |
| 2026-08-26 | ¥842,00 | +0,36 % | ¥839,00 | ¥845,00 | ¥837,00 | 4,40K |
| 2026-08-25 | ¥839,00 | -0,59 % | ¥840,00 | ¥842,00 | ¥829,00 | 4,20K |
| 2026-08-24 | ¥844,00 | +1,69 % | ¥830,00 | ¥849,00 | ¥830,00 | 6,30K |
| 2026-08-21 | ¥830,00 | +1,59 % | ¥817,00 | ¥830,00 | ¥817,00 | 2,00K |
| 2026-08-20 | ¥817,00 | -0,73 % | ¥825,00 | ¥826,00 | ¥817,00 | 1,90K |
| 2026-08-19 | ¥823,00 | -2,26 % | ¥840,00 | ¥840,00 | ¥821,00 | 5,50K |
| 2026-08-18 | ¥842,00 | -2,32 % | ¥862,00 | ¥863,00 | ¥842,00 | 2,10K |
| 2026-08-17 | ¥862,00 | -0,92 % | ¥878,00 | ¥878,00 | ¥850,00 | 4,80K |
| 2026-08-14 | ¥870,00 | +0,23 % | ¥870,00 | ¥877,00 | ¥870,00 | 9,90K |
| 2026-08-13 | ¥868,00 | +1,40 % | ¥855,00 | ¥880,00 | ¥850,00 | 7,40K |
| 2026-08-12 | ¥856,00 | +1,30 % | ¥845,00 | ¥856,00 | ¥843,00 | 6,90K |
| 2026-08-10 | ¥845,00 | +0,12 % | ¥843,00 | ¥860,00 | ¥830,00 | 5,20K |
| 2026-08-07 | ¥844,00 | +1,69 % | ¥835,00 | ¥870,00 | ¥815,00 | 28,50K |
| 2026-08-06 | ¥830,00 | +0,48 % | ¥824,00 | ¥830,00 | ¥824,00 | 7,30K |
| 2026-08-05 | ¥826,00 | +0,85 % | ¥820,00 | ¥826,00 | ¥820,00 | 3,20K |
| 2026-08-04 | ¥819,00 | +0,61 % | ¥814,00 | ¥825,00 | ¥814,00 | 4,80K |
| 2026-08-03 | ¥814,00 | 0,00 % | ¥814,00 | ¥814,00 | ¥807,00 | 3,00K |
| 2026-07-31 | ¥814,00 | +0,62 % | ¥806,00 | ¥814,00 | ¥806,00 | 400 |
| 2026-07-30 | ¥809,00 | +0,25 % | ¥792,00 | ¥810,00 | ¥788,00 | 5,30K |
| 2026-07-29 | ¥807,00 | -1,34 % | ¥826,00 | ¥826,00 | ¥804,00 | 1,90K |
| 2026-07-28 | ¥818,00 | -1,21 % | ¥798,00 | ¥818,00 | ¥798,00 | 1,70K |
| 2026-07-27 | ¥828,00 | +0,98 % | ¥827,00 | ¥828,00 | ¥819,00 | 1,30K |
| 2026-07-24 | ¥820,00 | -1,56 % | ¥821,00 | ¥821,00 | ¥810,00 | 3,00K |
| 2026-07-23 | ¥833,00 | 0,00 % | ¥833,00 | ¥833,00 | ¥821,00 | 5,50K |
| 2026-07-22 | ¥833,00 | +6,25 % | ¥787,00 | ¥833,00 | ¥787,00 | 9,70K |
| 2026-07-21 | ¥784,00 | -0,88 % | ¥797,00 | ¥797,00 | ¥784,00 | 3,50K |
| 2026-07-17 | ¥791,00 | -1,13 % | ¥792,00 | ¥800,00 | ¥791,00 | 9,90K |
| 2026-07-16 | ¥800,00 | -1,60 % | ¥811,00 | ¥816,00 | ¥785,00 | 24,70K |
| 2026-07-15 | ¥813,00 | -0,73 % | ¥833,00 | ¥833,00 | ¥806,00 | 3,80K |
| 2026-07-14 | ¥819,00 | -1,68 % | ¥818,00 | ¥830,00 | ¥806,00 | 5,80K |
| 2026-07-13 | ¥833,00 | -0,72 % | ¥839,00 | ¥839,00 | ¥833,00 | 7,10K |
| 2026-07-10 | ¥839,00 | +0,48 % | ¥841,00 | ¥841,00 | ¥829,00 | 6,30K |
| 2026-07-09 | ¥835,00 | -0,48 % | ¥837,00 | ¥837,00 | ¥835,00 | 1,20K |
| 2026-07-08 | ¥839,00 | -1,87 % | ¥842,00 | ¥846,00 | ¥834,00 | 4,70K |
| 2026-07-07 | ¥855,00 | +2,64 % | ¥844,00 | ¥855,00 | ¥833,00 | 7,50K |
| 2026-07-06 | ¥833,00 | -1,30 % | ¥844,00 | ¥844,00 | ¥810,00 | 2,70K |
| 2026-07-03 | ¥844,00 | +0,84 % | ¥834,00 | ¥846,00 | ¥833,00 | 3,10K |
| 2026-07-02 | ¥837,00 | +0,48 % | ¥833,00 | ¥838,00 | ¥820,00 | 2,10K |
| 2026-07-01 | ¥833,00 | -0,60 % | ¥845,00 | ¥845,00 | ¥824,00 | 13,10K |
| 2026-06-30 | ¥838,00 | +2,70 % | ¥808,00 | ¥838,00 | ¥808,00 | 23,30K |
| 2026-06-29 | ¥816,00 | -0,24 % | ¥811,00 | ¥818,00 | ¥810,00 | 10,10K |
| 2026-06-26 | ¥818,00 | +0,12 % | ¥813,00 | ¥818,00 | ¥810,00 | 11,30K |
| 2026-06-25 | ¥817,00 | -0,85 % | ¥813,00 | ¥820,00 | ¥813,00 | 7,90K |
| 2026-06-24 | ¥824,00 | -2,02 % | ¥827,00 | ¥833,00 | ¥824,00 | 20,80K |
| 2026-06-23 | ¥841,00 | -1,75 % | ¥840,00 | ¥860,00 | ¥832,00 | 12,90K |
| 2026-06-22 | ¥856,00 | -1,83 % | ¥860,00 | ¥864,00 | ¥855,00 | 15,70K |
| 2026-06-19 | ¥872,00 | -1,36 % | ¥874,00 | ¥884,00 | ¥869,00 | 9,50K |
| 2026-06-18 | ¥884,00 | -1,01 % | ¥884,00 | ¥887,00 | ¥871,00 | 13,60K |
| 2026-06-17 | ¥893,00 | -1,76 % | ¥894,00 | ¥898,00 | ¥862,00 | 23,10K |
| 2026-06-16 | ¥909,00 | +0,22 % | ¥892,00 | ¥909,00 | ¥892,00 | 5,70K |
| 2026-06-15 | ¥907,00 | +0,22 % | ¥896,00 | ¥911,00 | ¥874,00 | 19,10K |
| 2026-06-12 | ¥905,00 | -0,33 % | ¥900,00 | ¥906,00 | ¥882,00 | 6,50K |
| 2026-06-11 | ¥908,00 | -1,63 % | ¥908,00 | ¥914,00 | ¥882,00 | 12,20K |
| 2026-06-10 | ¥923,00 | -0,43 % | ¥912,00 | ¥928,00 | ¥899,00 | 11,90K |
| 2026-06-09 | ¥927,00 | +2,77 % | ¥904,00 | ¥927,00 | ¥904,00 | 7,20K |
| 2026-06-08 | ¥902,00 | -0,55 % | ¥853,00 | ¥902,00 | ¥853,00 | 10,20K |
| 2026-06-05 | ¥907,00 | +2,95 % | ¥866,00 | ¥907,00 | ¥866,00 | 5,50K |
| 2026-06-04 | ¥881,00 | +0,69 % | ¥860,00 | ¥887,00 | ¥860,00 | 8,00K |
| 2026-06-03 | ¥875,00 | -0,91 % | ¥881,00 | ¥887,00 | ¥871,00 | 10,10K |
| 2026-06-02 | ¥883,00 | -3,81 % | ¥911,00 | ¥911,00 | ¥871,00 | 22,80K |
| 2026-06-01 | ¥918,00 | -0,11 % | ¥916,00 | ¥930,00 | ¥913,00 | 3,70K |
| 2026-05-29 | ¥919,00 | +2,00 % | ¥916,00 | ¥940,00 | ¥909,00 | 12,00K |
| 2026-05-28 | ¥901,00 | -0,44 % | ¥920,00 | ¥942,00 | ¥901,00 | 25,00K |
| 2026-05-27 | ¥905,00 | -2,79 % | ¥916,00 | ¥950,00 | ¥905,00 | 30,80K |
| 2026-05-26 | ¥931,00 | -1,48 % | ¥943,00 | ¥943,00 | ¥931,00 | 800 |
| 2026-05-25 | ¥945,00 | +0,96 % | ¥948,00 | ¥949,00 | ¥938,00 | 2,70K |