ASAHI EITO HOLDINGS CO. LTD. 5341
TSE · Japan · Produzierendes Gewerbe
¥137,000,00 (0,00 %)
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 | ¥137,00 | 0,00 % | ¥138,00 | ¥138,00 | ¥136,00 | 33,90K |
| 2026-10-01 | ¥137,00 | +0,74 % | ¥136,00 | ¥137,00 | ¥136,00 | 40,40K |
| 2026-09-30 | ¥136,00 | 0,00 % | ¥136,00 | ¥137,00 | ¥136,00 | 10,60K |
| 2026-09-29 | ¥136,00 | 0,00 % | ¥136,00 | ¥138,00 | ¥136,00 | 21,00K |
| 2026-09-28 | ¥136,00 | -0,73 % | ¥136,00 | ¥137,00 | ¥136,00 | 23,20K |
| 2026-09-25 | ¥137,00 | -1,44 % | ¥140,00 | ¥140,00 | ¥136,00 | 11,20K |
| 2026-09-24 | ¥139,00 | 0,00 % | ¥138,00 | ¥139,00 | ¥137,00 | 46,10K |
| 2026-09-18 | ¥139,00 | +0,72 % | ¥137,00 | ¥139,00 | ¥137,00 | 21,70K |
| 2026-09-17 | ¥138,00 | 0,00 % | ¥138,00 | ¥138,00 | ¥137,00 | 20,70K |
| 2026-09-16 | ¥138,00 | +0,73 % | ¥138,00 | ¥140,00 | ¥137,00 | 26,60K |
| 2026-09-15 | ¥137,00 | 0,00 % | ¥137,00 | ¥138,00 | ¥137,00 | 20,90K |
| 2026-09-14 | ¥137,00 | -2,14 % | ¥140,00 | ¥141,00 | ¥137,00 | 27,00K |
| 2026-09-11 | ¥140,00 | 0,00 % | ¥140,00 | ¥141,00 | ¥139,00 | 10,20K |
| 2026-09-10 | ¥140,00 | -0,71 % | ¥141,00 | ¥143,00 | ¥139,00 | 25,20K |
| 2026-09-09 | ¥141,00 | -3,42 % | ¥141,00 | ¥144,00 | ¥141,00 | 40,00K |
| 2026-09-08 | ¥146,00 | -0,68 % | ¥144,00 | ¥148,00 | ¥142,00 | 36,90K |
| 2026-09-07 | ¥147,00 | +3,52 % | ¥145,00 | ¥147,00 | ¥141,00 | 22,00K |
| 2026-09-04 | ¥142,00 | -1,39 % | ¥143,00 | ¥145,00 | ¥142,00 | 18,40K |
| 2026-09-03 | ¥144,00 | -1,37 % | ¥148,00 | ¥148,00 | ¥143,00 | 31,00K |
| 2026-09-02 | ¥146,00 | -0,68 % | ¥147,00 | ¥149,00 | ¥146,00 | 22,80K |
| 2026-09-01 | ¥147,00 | -2,00 % | ¥151,00 | ¥151,00 | ¥144,00 | 36,00K |
| 2026-08-31 | ¥150,00 | +2,04 % | ¥147,00 | ¥150,00 | ¥145,00 | 26,80K |
| 2026-08-28 | ¥147,00 | -0,68 % | ¥147,00 | ¥152,00 | ¥147,00 | 21,40K |
| 2026-08-27 | ¥148,00 | -1,33 % | ¥151,00 | ¥152,00 | ¥147,00 | 35,00K |
| 2026-08-26 | ¥150,00 | -1,32 % | ¥150,00 | ¥152,00 | ¥149,00 | 26,10K |
| 2026-08-25 | ¥152,00 | +0,66 % | ¥151,00 | ¥152,00 | ¥148,00 | 23,10K |
| 2026-08-24 | ¥151,00 | +2,72 % | ¥150,00 | ¥153,00 | ¥149,00 | 32,90K |
| 2026-08-21 | ¥147,00 | -0,68 % | ¥148,00 | ¥149,00 | ¥145,00 | 13,10K |
| 2026-08-20 | ¥148,00 | -1,33 % | ¥151,00 | ¥152,00 | ¥147,00 | 20,90K |
| 2026-08-19 | ¥150,00 | -1,96 % | ¥153,00 | ¥153,00 | ¥145,00 | 34,60K |
| 2026-08-18 | ¥153,00 | 0,00 % | ¥156,00 | ¥156,00 | ¥151,00 | 37,00K |
| 2026-08-17 | ¥153,00 | -0,65 % | ¥150,00 | ¥155,00 | ¥150,00 | 40,70K |
| 2026-08-14 | ¥154,00 | +1,99 % | ¥153,00 | ¥154,00 | ¥148,00 | 45,10K |
| 2026-08-13 | ¥151,00 | +3,42 % | ¥145,00 | ¥155,00 | ¥145,00 | 83,00K |
| 2026-08-12 | ¥146,00 | +2,10 % | ¥140,00 | ¥146,00 | ¥140,00 | 33,80K |
| 2026-08-10 | ¥143,00 | +0,70 % | ¥140,00 | ¥143,00 | ¥139,00 | 42,30K |
| 2026-08-07 | ¥142,00 | 0,00 % | ¥143,00 | ¥143,00 | ¥136,00 | 134,30K |
| 2026-08-06 | ¥142,00 | 0,00 % | ¥142,00 | ¥143,00 | ¥140,00 | 33,10K |
| 2026-08-05 | ¥142,00 | -3,40 % | ¥150,00 | ¥150,00 | ¥142,00 | 89,00K |
| 2026-08-04 | ¥147,00 | +0,68 % | ¥142,00 | ¥147,00 | ¥142,00 | 32,40K |
| 2026-08-03 | ¥146,00 | -1,35 % | ¥149,00 | ¥150,00 | ¥146,00 | 67,20K |
| 2026-07-31 | ¥148,00 | +5,71 % | ¥137,00 | ¥150,00 | ¥137,00 | 95,60K |
| 2026-07-30 | ¥140,00 | -0,71 % | ¥136,00 | ¥140,00 | ¥135,00 | 111,10K |
| 2026-07-29 | ¥141,00 | 0,00 % | ¥144,00 | ¥145,00 | ¥136,00 | 127,30K |
| 2026-07-28 | ¥141,00 | -7,24 % | ¥153,00 | ¥156,00 | ¥139,00 | 181,80K |
| 2026-07-27 | ¥152,00 | -3,18 % | ¥157,00 | ¥159,00 | ¥151,00 | 107,20K |
| 2026-07-24 | ¥157,00 | -2,48 % | ¥159,00 | ¥162,00 | ¥156,00 | 60,80K |
| 2026-07-23 | ¥161,00 | -0,62 % | ¥163,00 | ¥163,00 | ¥160,00 | 32,50K |
| 2026-07-22 | ¥162,00 | -2,41 % | ¥163,00 | ¥169,00 | ¥162,00 | 55,50K |
| 2026-07-21 | ¥166,00 | +3,11 % | ¥165,00 | ¥170,00 | ¥162,00 | 86,80K |
| 2026-07-17 | ¥161,00 | -5,85 % | ¥171,00 | ¥171,00 | ¥158,00 | 327,20K |
| 2026-07-16 | ¥171,00 | -9,04 % | ¥173,00 | ¥176,00 | ¥171,00 | 220,00K |
| 2026-07-15 | ¥188,00 | +4,44 % | ¥184,00 | ¥196,00 | ¥180,00 | 181,90K |
| 2026-07-14 | ¥180,00 | +1,12 % | ¥178,00 | ¥182,00 | ¥176,00 | 38,80K |
| 2026-07-13 | ¥178,00 | -1,11 % | ¥180,00 | ¥183,00 | ¥170,00 | 202,50K |
| 2026-07-10 | ¥180,00 | +2,27 % | ¥176,00 | ¥181,00 | ¥175,00 | 46,70K |
| 2026-07-09 | ¥176,00 | -0,56 % | ¥181,00 | ¥182,00 | ¥176,00 | 41,30K |
| 2026-07-08 | ¥177,00 | -2,75 % | ¥181,00 | ¥181,00 | ¥176,00 | 60,60K |
| 2026-07-07 | ¥182,00 | 0,00 % | ¥180,00 | ¥183,00 | ¥178,00 | 79,70K |
| 2026-07-06 | ¥182,00 | +2,25 % | ¥178,00 | ¥182,00 | ¥178,00 | 82,10K |
| 2026-07-03 | ¥178,00 | +3,49 % | ¥172,00 | ¥179,00 | ¥172,00 | 114,30K |
| 2026-07-02 | ¥172,00 | 0,00 % | ¥172,00 | ¥177,00 | ¥172,00 | 44,90K |
| 2026-07-01 | ¥172,00 | -1,71 % | ¥173,00 | ¥178,00 | ¥170,00 | 98,30K |
| 2026-06-30 | ¥175,00 | +1,16 % | ¥173,00 | ¥177,00 | ¥172,00 | 65,60K |
| 2026-06-29 | ¥173,00 | -1,70 % | ¥178,00 | ¥183,00 | ¥171,00 | 185,00K |
| 2026-06-26 | ¥176,00 | -1,68 % | ¥184,00 | ¥184,00 | ¥175,00 | 127,80K |
| 2026-06-25 | ¥179,00 | -0,56 % | ¥181,00 | ¥184,00 | ¥178,00 | 109,90K |
| 2026-06-24 | ¥180,00 | -0,55 % | ¥181,00 | ¥185,00 | ¥180,00 | 43,70K |
| 2026-06-23 | ¥181,00 | -3,21 % | ¥186,00 | ¥190,00 | ¥181,00 | 70,70K |
| 2026-06-22 | ¥187,00 | +2,19 % | ¥183,00 | ¥191,00 | ¥182,00 | 63,80K |
| 2026-06-19 | ¥183,00 | -0,54 % | ¥182,00 | ¥184,00 | ¥179,00 | 90,30K |
| 2026-06-18 | ¥184,00 | -2,13 % | ¥188,00 | ¥190,00 | ¥180,00 | 142,30K |
| 2026-06-17 | ¥188,00 | 0,00 % | ¥187,00 | ¥196,00 | ¥187,00 | 79,40K |
| 2026-06-16 | ¥188,00 | -3,09 % | ¥192,00 | ¥192,00 | ¥186,00 | 94,50K |
| 2026-06-15 | ¥194,00 | -1,52 % | ¥195,00 | ¥197,00 | ¥187,00 | 153,60K |
| 2026-06-12 | ¥197,00 | +4,79 % | ¥195,00 | ¥198,00 | ¥187,00 | 121,40K |
| 2026-06-11 | ¥188,00 | 0,00 % | ¥183,00 | ¥189,00 | ¥179,00 | 151,50K |
| 2026-06-10 | ¥188,00 | -2,08 % | ¥190,00 | ¥191,00 | ¥176,00 | 207,70K |
| 2026-06-09 | ¥192,00 | -1,03 % | ¥194,00 | ¥206,00 | ¥190,00 | 221,80K |
| 2026-06-08 | ¥194,00 | +1,04 % | ¥187,00 | ¥199,00 | ¥184,00 | 272,40K |
| 2026-06-05 | ¥192,00 | +1,05 % | ¥190,00 | ¥204,00 | ¥190,00 | 206,50K |
| 2026-06-04 | ¥190,00 | +2,15 % | ¥186,00 | ¥192,00 | ¥186,00 | 194,70K |
| 2026-06-03 | ¥186,00 | -7,92 % | ¥202,00 | ¥204,00 | ¥182,00 | 588,20K |
| 2026-06-02 | ¥202,00 | -2,88 % | ¥203,00 | ¥208,00 | ¥200,00 | 274,40K |
| 2026-06-01 | ¥208,00 | -7,56 % | ¥223,00 | ¥224,00 | ¥207,00 | 331,20K |
| 2026-05-29 | ¥225,00 | +0,45 % | ¥221,00 | ¥229,00 | ¥219,00 | 137,70K |
| 2026-05-28 | ¥224,00 | -1,32 % | ¥224,00 | ¥231,00 | ¥220,00 | 177,50K |
| 2026-05-27 | ¥227,00 | -4,22 % | ¥237,00 | ¥243,00 | ¥218,00 | 411,70K |
| 2026-05-26 | ¥237,00 | -10,57 % | ¥262,00 | ¥264,00 | ¥237,00 | 315,70K |
| 2026-05-25 | ¥265,00 | +0,38 % | ¥263,00 | ¥270,00 | ¥260,00 | 163,50K |