ASIA PILE HOLDINGS Corporation 5288
TSE · Japan · Nicht-Energie-Rohstoffe
¥1.411,00-28,00 (-1,95 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.439,00 | -1,64 % | ¥1.454,00 | ¥1.454,00 | ¥1.437,00 | 185,80K |
| 2026-09-30 | ¥1.463,00 | +0,90 % | ¥1.450,00 | ¥1.465,00 | ¥1.444,00 | 153,50K |
| 2026-09-29 | ¥1.450,00 | -2,88 % | ¥1.460,00 | ¥1.463,00 | ¥1.442,00 | 242,80K |
| 2026-09-28 | ¥1.493,00 | -1,13 % | ¥1.514,00 | ¥1.515,00 | ¥1.488,00 | 282,30K |
| 2026-09-25 | ¥1.510,00 | +1,68 % | ¥1.490,00 | ¥1.513,00 | ¥1.487,00 | 250,20K |
| 2026-09-24 | ¥1.485,00 | +0,54 % | ¥1.490,00 | ¥1.491,00 | ¥1.478,00 | 144,50K |
| 2026-09-18 | ¥1.477,00 | -0,20 % | ¥1.483,00 | ¥1.492,00 | ¥1.470,00 | 155,00K |
| 2026-09-17 | ¥1.480,00 | +1,44 % | ¥1.460,00 | ¥1.480,00 | ¥1.460,00 | 210,80K |
| 2026-09-16 | ¥1.459,00 | +0,97 % | ¥1.449,00 | ¥1.463,00 | ¥1.449,00 | 181,80K |
| 2026-09-15 | ¥1.445,00 | +0,07 % | ¥1.451,00 | ¥1.454,00 | ¥1.440,00 | 129,30K |
| 2026-09-14 | ¥1.444,00 | +0,56 % | ¥1.438,00 | ¥1.450,00 | ¥1.433,00 | 146,00K |
| 2026-09-11 | ¥1.436,00 | -1,31 % | ¥1.430,00 | ¥1.453,00 | ¥1.423,00 | 179,00K |
| 2026-09-10 | ¥1.455,00 | -0,82 % | ¥1.460,00 | ¥1.461,00 | ¥1.441,00 | 252,10K |
| 2026-09-09 | ¥1.467,00 | -0,88 % | ¥1.474,00 | ¥1.474,00 | ¥1.458,00 | 269,70K |
| 2026-09-08 | ¥1.480,00 | -2,37 % | ¥1.503,00 | ¥1.503,00 | ¥1.480,00 | 235,50K |
| 2026-09-07 | ¥1.516,00 | +0,26 % | ¥1.516,00 | ¥1.524,00 | ¥1.503,00 | 137,40K |
| 2026-09-04 | ¥1.512,00 | -0,40 % | ¥1.518,00 | ¥1.522,00 | ¥1.501,00 | 215,10K |
| 2026-09-03 | ¥1.518,00 | 0,00 % | ¥1.524,00 | ¥1.524,00 | ¥1.508,00 | 199,10K |
| 2026-09-02 | ¥1.518,00 | -3,62 % | ¥1.569,00 | ¥1.569,00 | ¥1.510,00 | 286,40K |
| 2026-09-01 | ¥1.575,00 | +0,96 % | ¥1.550,00 | ¥1.575,00 | ¥1.538,00 | 140,60K |
| 2026-08-31 | ¥1.560,00 | -0,32 % | ¥1.555,00 | ¥1.560,00 | ¥1.536,00 | 133,00K |
| 2026-08-28 | ¥1.565,00 | +0,77 % | ¥1.565,00 | ¥1.577,00 | ¥1.546,00 | 263,40K |
| 2026-08-27 | ¥1.553,00 | -0,83 % | ¥1.565,00 | ¥1.587,00 | ¥1.551,00 | 131,60K |
| 2026-08-26 | ¥1.566,00 | +0,26 % | ¥1.570,00 | ¥1.571,00 | ¥1.557,00 | 116,10K |
| 2026-08-25 | ¥1.562,00 | -0,51 % | ¥1.577,00 | ¥1.578,00 | ¥1.560,00 | 77,90K |
| 2026-08-24 | ¥1.570,00 | -0,25 % | ¥1.581,00 | ¥1.581,00 | ¥1.562,00 | 103,10K |
| 2026-08-21 | ¥1.574,00 | +1,22 % | ¥1.549,00 | ¥1.577,00 | ¥1.532,00 | 124,00K |
| 2026-08-20 | ¥1.555,00 | +1,97 % | ¥1.545,00 | ¥1.558,00 | ¥1.531,00 | 130,30K |
| 2026-08-19 | ¥1.525,00 | -3,36 % | ¥1.550,00 | ¥1.567,00 | ¥1.521,00 | 197,70K |
| 2026-08-18 | ¥1.578,00 | +0,83 % | ¥1.579,00 | ¥1.607,00 | ¥1.567,00 | 233,50K |
| 2026-08-17 | ¥1.565,00 | +1,49 % | ¥1.556,00 | ¥1.581,00 | ¥1.548,00 | 179,20K |
| 2026-08-14 | ¥1.542,00 | +2,12 % | ¥1.520,00 | ¥1.552,00 | ¥1.506,00 | 294,40K |
| 2026-08-13 | ¥1.510,00 | 0,00 % | ¥1.480,00 | ¥1.521,00 | ¥1.456,00 | 391,70K |
| 2026-08-12 | ¥1.510,00 | -1,24 % | ¥1.540,00 | ¥1.542,00 | ¥1.510,00 | 413,90K |
| 2026-08-10 | ¥1.529,00 | +1,39 % | ¥1.524,00 | ¥1.533,00 | ¥1.505,00 | 174,20K |
| 2026-08-07 | ¥1.508,00 | -0,66 % | ¥1.522,00 | ¥1.527,00 | ¥1.503,00 | 124,70K |
| 2026-08-06 | ¥1.518,00 | -0,91 % | ¥1.522,00 | ¥1.547,00 | ¥1.509,00 | 137,70K |
| 2026-08-05 | ¥1.532,00 | +2,13 % | ¥1.503,00 | ¥1.537,00 | ¥1.500,00 | 136,20K |
| 2026-08-04 | ¥1.500,00 | +1,90 % | ¥1.478,00 | ¥1.505,00 | ¥1.463,00 | 159,20K |
| 2026-08-03 | ¥1.472,00 | -1,14 % | ¥1.490,00 | ¥1.493,00 | ¥1.453,00 | 205,10K |
| 2026-07-31 | ¥1.489,00 | +0,20 % | ¥1.499,00 | ¥1.504,00 | ¥1.460,00 | 195,00K |
| 2026-07-30 | ¥1.486,00 | -0,13 % | ¥1.477,00 | ¥1.495,00 | ¥1.472,00 | 182,40K |
| 2026-07-29 | ¥1.488,00 | -1,46 % | ¥1.515,00 | ¥1.522,00 | ¥1.466,00 | 210,30K |
| 2026-07-28 | ¥1.510,00 | -1,95 % | ¥1.540,00 | ¥1.540,00 | ¥1.503,00 | 112,00K |
| 2026-07-27 | ¥1.540,00 | +1,65 % | ¥1.529,00 | ¥1.544,00 | ¥1.519,00 | 112,00K |
| 2026-07-24 | ¥1.515,00 | -0,66 % | ¥1.505,00 | ¥1.518,00 | ¥1.495,00 | 138,40K |
| 2026-07-23 | ¥1.525,00 | -0,59 % | ¥1.535,00 | ¥1.544,00 | ¥1.516,00 | 76,60K |
| 2026-07-22 | ¥1.534,00 | +0,33 % | ¥1.537,00 | ¥1.552,00 | ¥1.525,00 | 118,40K |
| 2026-07-21 | ¥1.529,00 | +1,80 % | ¥1.503,00 | ¥1.537,00 | ¥1.502,00 | 145,60K |
| 2026-07-17 | ¥1.502,00 | -2,21 % | ¥1.527,00 | ¥1.532,00 | ¥1.477,00 | 213,10K |
| 2026-07-16 | ¥1.536,00 | +0,72 % | ¥1.525,00 | ¥1.550,00 | ¥1.518,00 | 142,10K |
| 2026-07-15 | ¥1.525,00 | +2,35 % | ¥1.503,00 | ¥1.529,00 | ¥1.496,00 | 154,80K |
| 2026-07-14 | ¥1.490,00 | +2,41 % | ¥1.460,00 | ¥1.504,00 | ¥1.456,00 | 159,90K |
| 2026-07-13 | ¥1.455,00 | -2,35 % | ¥1.492,00 | ¥1.505,00 | ¥1.455,00 | 178,20K |
| 2026-07-10 | ¥1.490,00 | +0,27 % | ¥1.501,00 | ¥1.516,00 | ¥1.485,00 | 111,80K |
| 2026-07-09 | ¥1.486,00 | -0,93 % | ¥1.495,00 | ¥1.503,00 | ¥1.483,00 | 111,30K |
| 2026-07-08 | ¥1.500,00 | -1,12 % | ¥1.508,00 | ¥1.521,00 | ¥1.498,00 | 107,30K |
| 2026-07-07 | ¥1.517,00 | +1,13 % | ¥1.499,00 | ¥1.527,00 | ¥1.491,00 | 146,30K |
| 2026-07-06 | ¥1.500,00 | +2,04 % | ¥1.485,00 | ¥1.505,00 | ¥1.485,00 | 141,80K |
| 2026-07-03 | ¥1.470,00 | +0,89 % | ¥1.457,00 | ¥1.478,00 | ¥1.447,00 | 152,40K |
| 2026-07-02 | ¥1.457,00 | +0,48 % | ¥1.466,00 | ¥1.473,00 | ¥1.451,00 | 150,90K |
| 2026-07-01 | ¥1.450,00 | -0,34 % | ¥1.463,00 | ¥1.473,00 | ¥1.450,00 | 94,30K |
| 2026-06-30 | ¥1.455,00 | -1,62 % | ¥1.478,00 | ¥1.478,00 | ¥1.441,00 | 183,40K |
| 2026-06-29 | ¥1.479,00 | -0,47 % | ¥1.505,00 | ¥1.507,00 | ¥1.454,00 | 178,70K |
| 2026-06-26 | ¥1.486,00 | +0,07 % | ¥1.483,00 | ¥1.501,00 | ¥1.474,00 | 85,50K |
| 2026-06-25 | ¥1.485,00 | +0,47 % | ¥1.508,00 | ¥1.509,00 | ¥1.485,00 | 72,90K |
| 2026-06-24 | ¥1.478,00 | -0,87 % | ¥1.496,00 | ¥1.519,00 | ¥1.474,00 | 88,30K |
| 2026-06-23 | ¥1.491,00 | -2,99 % | ¥1.533,00 | ¥1.539,00 | ¥1.491,00 | 97,60K |
| 2026-06-22 | ¥1.537,00 | -1,66 % | ¥1.560,00 | ¥1.571,00 | ¥1.530,00 | 127,60K |
| 2026-06-19 | ¥1.563,00 | -0,06 % | ¥1.575,00 | ¥1.596,00 | ¥1.560,00 | 121,70K |
| 2026-06-18 | ¥1.564,00 | -0,32 % | ¥1.569,00 | ¥1.586,00 | ¥1.543,00 | 145,70K |
| 2026-06-17 | ¥1.569,00 | -0,25 % | ¥1.600,00 | ¥1.609,00 | ¥1.563,00 | 139,10K |
| 2026-06-16 | ¥1.573,00 | +0,45 % | ¥1.561,00 | ¥1.583,00 | ¥1.537,00 | 135,90K |
| 2026-06-15 | ¥1.566,00 | +2,49 % | ¥1.590,00 | ¥1.613,00 | ¥1.562,00 | 176,00K |
| 2026-06-12 | ¥1.528,00 | +2,07 % | ¥1.499,00 | ¥1.538,00 | ¥1.487,00 | 247,80K |
| 2026-06-11 | ¥1.497,00 | +1,49 % | ¥1.453,00 | ¥1.503,00 | ¥1.431,00 | 215,00K |
| 2026-06-10 | ¥1.475,00 | -0,94 % | ¥1.486,00 | ¥1.506,00 | ¥1.470,00 | 110,70K |
| 2026-06-09 | ¥1.489,00 | -1,65 % | ¥1.536,00 | ¥1.546,00 | ¥1.489,00 | 172,30K |
| 2026-06-08 | ¥1.514,00 | -0,59 % | ¥1.507,00 | ¥1.520,00 | ¥1.481,00 | 165,40K |
| 2026-06-05 | ¥1.523,00 | +2,84 % | ¥1.491,00 | ¥1.528,00 | ¥1.490,00 | 204,80K |
| 2026-06-04 | ¥1.481,00 | -3,83 % | ¥1.533,00 | ¥1.540,00 | ¥1.481,00 | 166,80K |
| 2026-06-03 | ¥1.540,00 | +0,85 % | ¥1.536,00 | ¥1.554,00 | ¥1.523,00 | 145,30K |
| 2026-06-02 | ¥1.527,00 | -3,35 % | ¥1.555,00 | ¥1.555,00 | ¥1.503,00 | 208,40K |
| 2026-06-01 | ¥1.580,00 | -1,25 % | ¥1.600,00 | ¥1.606,00 | ¥1.566,00 | 136,80K |
| 2026-05-29 | ¥1.600,00 | +0,88 % | ¥1.600,00 | ¥1.641,00 | ¥1.594,00 | 135,60K |
| 2026-05-28 | ¥1.586,00 | -2,04 % | ¥1.611,00 | ¥1.620,00 | ¥1.568,00 | 129,30K |
| 2026-05-27 | ¥1.619,00 | -2,00 % | ¥1.660,00 | ¥1.663,00 | ¥1.619,00 | 111,10K |
| 2026-05-26 | ¥1.652,00 | -0,12 % | ¥1.650,00 | ¥1.673,00 | ¥1.633,00 | 112,10K |
| 2026-05-25 | ¥1.654,00 | +1,78 % | ¥1.622,00 | ¥1.662,00 | ¥1.615,00 | 175,80K |
| 2026-05-22 | ¥1.625,00 | -2,52 % | ¥1.684,00 | ¥1.686,00 | ¥1.610,00 | 161,00K |