A&A Material Corporation 5391
TSE · Japan · Vertriebsdienstleistungen
¥1.479,00-8,00 (-0,54 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.487,00 | -0,60 % | ¥1.496,00 | ¥1.496,00 | ¥1.477,00 | 9,70K |
| 2026-09-30 | ¥1.496,00 | +0,54 % | ¥1.487,00 | ¥1.506,00 | ¥1.487,00 | 2,90K |
| 2026-09-29 | ¥1.488,00 | -3,00 % | ¥1.495,00 | ¥1.509,00 | ¥1.486,00 | 4,70K |
| 2026-09-28 | ¥1.534,00 | +0,59 % | ¥1.526,00 | ¥1.553,00 | ¥1.526,00 | 8,40K |
| 2026-09-25 | ¥1.525,00 | +0,20 % | ¥1.536,00 | ¥1.545,00 | ¥1.524,00 | 9,10K |
| 2026-09-24 | ¥1.522,00 | +1,13 % | ¥1.510,00 | ¥1.528,00 | ¥1.506,00 | 9,60K |
| 2026-09-18 | ¥1.505,00 | +0,60 % | ¥1.500,00 | ¥1.505,00 | ¥1.496,00 | 3,00K |
| 2026-09-17 | ¥1.496,00 | +0,07 % | ¥1.500,00 | ¥1.504,00 | ¥1.496,00 | 1,30K |
| 2026-09-16 | ¥1.495,00 | -0,99 % | ¥1.498,00 | ¥1.502,00 | ¥1.495,00 | 4,70K |
| 2026-09-15 | ¥1.510,00 | +1,14 % | ¥1.493,00 | ¥1.512,00 | ¥1.488,00 | 6,00K |
| 2026-09-14 | ¥1.493,00 | +0,74 % | ¥1.475,00 | ¥1.493,00 | ¥1.475,00 | 5,50K |
| 2026-09-11 | ¥1.482,00 | -0,13 % | ¥1.483,00 | ¥1.485,00 | ¥1.470,00 | 13,20K |
| 2026-09-10 | ¥1.484,00 | 0,00 % | ¥1.483,00 | ¥1.490,00 | ¥1.483,00 | 3,90K |
| 2026-09-09 | ¥1.484,00 | -0,13 % | ¥1.487,00 | ¥1.498,00 | ¥1.483,00 | 7,50K |
| 2026-09-08 | ¥1.486,00 | -0,60 % | ¥1.495,00 | ¥1.509,00 | ¥1.486,00 | 9,50K |
| 2026-09-07 | ¥1.495,00 | -0,47 % | ¥1.515,00 | ¥1.515,00 | ¥1.495,00 | 5,10K |
| 2026-09-04 | ¥1.502,00 | +0,13 % | ¥1.500,00 | ¥1.510,00 | ¥1.500,00 | 5,40K |
| 2026-09-03 | ¥1.500,00 | +0,20 % | ¥1.497,00 | ¥1.513,00 | ¥1.497,00 | 3,40K |
| 2026-09-02 | ¥1.497,00 | -0,33 % | ¥1.502,00 | ¥1.508,00 | ¥1.489,00 | 15,60K |
| 2026-09-01 | ¥1.502,00 | -0,53 % | ¥1.518,00 | ¥1.520,00 | ¥1.502,00 | 14,30K |
| 2026-08-31 | ¥1.510,00 | 0,00 % | ¥1.520,00 | ¥1.520,00 | ¥1.509,00 | 8,90K |
| 2026-08-28 | ¥1.510,00 | -0,53 % | ¥1.518,00 | ¥1.520,00 | ¥1.510,00 | 4,30K |
| 2026-08-27 | ¥1.518,00 | -0,13 % | ¥1.510,00 | ¥1.520,00 | ¥1.508,00 | 10,40K |
| 2026-08-26 | ¥1.520,00 | +1,47 % | ¥1.498,00 | ¥1.520,00 | ¥1.485,00 | 13,80K |
| 2026-08-25 | ¥1.498,00 | -0,86 % | ¥1.524,00 | ¥1.524,00 | ¥1.496,00 | 13,20K |
| 2026-08-24 | ¥1.511,00 | +0,13 % | ¥1.514,00 | ¥1.516,00 | ¥1.502,00 | 10,80K |
| 2026-08-21 | ¥1.509,00 | -0,40 % | ¥1.515,00 | ¥1.528,00 | ¥1.500,00 | 19,20K |
| 2026-08-20 | ¥1.515,00 | +1,81 % | ¥1.489,00 | ¥1.515,00 | ¥1.488,00 | 5,00K |
| 2026-08-19 | ¥1.488,00 | -2,55 % | ¥1.523,00 | ¥1.523,00 | ¥1.485,00 | 6,30K |
| 2026-08-18 | ¥1.527,00 | +0,07 % | ¥1.528,00 | ¥1.528,00 | ¥1.501,00 | 12,60K |
| 2026-08-17 | ¥1.526,00 | +2,01 % | ¥1.500,00 | ¥1.538,00 | ¥1.489,00 | 28,40K |
| 2026-08-14 | ¥1.496,00 | -0,27 % | ¥1.499,00 | ¥1.499,00 | ¥1.466,00 | 8,80K |
| 2026-08-13 | ¥1.500,00 | +1,21 % | ¥1.480,00 | ¥1.500,00 | ¥1.477,00 | 2,80K |
| 2026-08-12 | ¥1.482,00 | -0,87 % | ¥1.495,00 | ¥1.498,00 | ¥1.482,00 | 6,20K |
| 2026-08-10 | ¥1.495,00 | +1,84 % | ¥1.447,00 | ¥1.497,00 | ¥1.447,00 | 16,00K |
| 2026-08-07 | ¥1.468,00 | +2,37 % | ¥1.421,00 | ¥1.468,00 | ¥1.421,00 | 47,40K |
| 2026-08-06 | ¥1.434,00 | -5,66 % | ¥1.550,00 | ¥1.575,00 | ¥1.421,00 | 61,10K |
| 2026-08-05 | ¥1.520,00 | +0,40 % | ¥1.514,00 | ¥1.550,00 | ¥1.514,00 | 6,80K |
| 2026-08-04 | ¥1.514,00 | -0,20 % | ¥1.520,00 | ¥1.533,00 | ¥1.501,00 | 4,30K |
| 2026-08-03 | ¥1.517,00 | 0,00 % | ¥1.535,00 | ¥1.535,00 | ¥1.494,00 | 8,10K |
| 2026-07-31 | ¥1.517,00 | -0,85 % | ¥1.544,00 | ¥1.544,00 | ¥1.509,00 | 4,00K |
| 2026-07-30 | ¥1.530,00 | +1,32 % | ¥1.505,00 | ¥1.539,00 | ¥1.490,00 | 8,30K |
| 2026-07-29 | ¥1.510,00 | -0,92 % | ¥1.520,00 | ¥1.525,00 | ¥1.510,00 | 4,70K |
| 2026-07-28 | ¥1.524,00 | -1,61 % | ¥1.547,00 | ¥1.547,00 | ¥1.524,00 | 8,50K |
| 2026-07-27 | ¥1.549,00 | +2,04 % | ¥1.520,00 | ¥1.600,00 | ¥1.520,00 | 11,80K |
| 2026-07-24 | ¥1.518,00 | -2,88 % | ¥1.565,00 | ¥1.565,00 | ¥1.518,00 | 12,40K |
| 2026-07-23 | ¥1.563,00 | +3,37 % | ¥1.516,00 | ¥1.568,00 | ¥1.516,00 | 22,60K |
| 2026-07-22 | ¥1.512,00 | -1,05 % | ¥1.505,00 | ¥1.543,00 | ¥1.505,00 | 6,50K |
| 2026-07-21 | ¥1.528,00 | +3,03 % | ¥1.483,00 | ¥1.528,00 | ¥1.483,00 | 8,70K |
| 2026-07-17 | ¥1.483,00 | -2,31 % | ¥1.518,00 | ¥1.520,00 | ¥1.476,00 | 10,40K |
| 2026-07-16 | ¥1.518,00 | +0,40 % | ¥1.502,00 | ¥1.522,00 | ¥1.502,00 | 8,40K |
| 2026-07-15 | ¥1.512,00 | +1,14 % | ¥1.496,00 | ¥1.520,00 | ¥1.495,00 | 10,90K |
| 2026-07-14 | ¥1.495,00 | +0,13 % | ¥1.488,00 | ¥1.507,00 | ¥1.488,00 | 6,30K |
| 2026-07-13 | ¥1.493,00 | -1,06 % | ¥1.509,00 | ¥1.522,00 | ¥1.480,00 | 7,20K |
| 2026-07-10 | ¥1.509,00 | +0,53 % | ¥1.509,00 | ¥1.515,00 | ¥1.495,00 | 11,40K |
| 2026-07-09 | ¥1.501,00 | +1,08 % | ¥1.480,00 | ¥1.501,00 | ¥1.480,00 | 4,10K |
| 2026-07-08 | ¥1.485,00 | -0,40 % | ¥1.482,00 | ¥1.503,00 | ¥1.482,00 | 5,50K |
| 2026-07-07 | ¥1.491,00 | -0,40 % | ¥1.499,00 | ¥1.517,00 | ¥1.490,00 | 14,10K |
| 2026-07-06 | ¥1.497,00 | +0,54 % | ¥1.490,00 | ¥1.499,00 | ¥1.485,00 | 13,10K |
| 2026-07-03 | ¥1.489,00 | +1,09 % | ¥1.475,00 | ¥1.489,00 | ¥1.475,00 | 8,50K |
| 2026-07-02 | ¥1.473,00 | +0,89 % | ¥1.464,00 | ¥1.480,00 | ¥1.464,00 | 10,20K |
| 2026-07-01 | ¥1.460,00 | +1,60 % | ¥1.448,00 | ¥1.463,00 | ¥1.440,00 | 20,90K |
| 2026-06-30 | ¥1.437,00 | -0,28 % | ¥1.454,00 | ¥1.454,00 | ¥1.433,00 | 4,20K |
| 2026-06-29 | ¥1.441,00 | +1,41 % | ¥1.430,00 | ¥1.450,00 | ¥1.425,00 | 11,90K |
| 2026-06-26 | ¥1.421,00 | -0,98 % | ¥1.434,00 | ¥1.440,00 | ¥1.418,00 | 7,80K |
| 2026-06-25 | ¥1.435,00 | +0,14 % | ¥1.450,00 | ¥1.450,00 | ¥1.424,00 | 12,00K |
| 2026-06-24 | ¥1.433,00 | -0,07 % | ¥1.434,00 | ¥1.447,00 | ¥1.428,00 | 8,20K |
| 2026-06-23 | ¥1.434,00 | -0,35 % | ¥1.439,00 | ¥1.445,00 | ¥1.419,00 | 15,20K |
| 2026-06-22 | ¥1.439,00 | 0,00 % | ¥1.439,00 | ¥1.455,00 | ¥1.435,00 | 6,00K |
| 2026-06-19 | ¥1.439,00 | -0,62 % | ¥1.451,00 | ¥1.457,00 | ¥1.432,00 | 8,80K |
| 2026-06-18 | ¥1.448,00 | +1,97 % | ¥1.438,00 | ¥1.450,00 | ¥1.433,00 | 9,80K |
| 2026-06-17 | ¥1.420,00 | +1,57 % | ¥1.405,00 | ¥1.434,00 | ¥1.405,00 | 11,40K |
| 2026-06-16 | ¥1.398,00 | -0,85 % | ¥1.416,00 | ¥1.416,00 | ¥1.386,00 | 13,00K |
| 2026-06-15 | ¥1.410,00 | +0,28 % | ¥1.420,00 | ¥1.425,00 | ¥1.400,00 | 8,00K |
| 2026-06-12 | ¥1.406,00 | +0,29 % | ¥1.418,00 | ¥1.418,00 | ¥1.399,00 | 12,00K |
| 2026-06-11 | ¥1.402,00 | -0,43 % | ¥1.407,00 | ¥1.420,00 | ¥1.393,00 | 18,70K |
| 2026-06-10 | ¥1.408,00 | 0,00 % | ¥1.408,00 | ¥1.423,00 | ¥1.408,00 | 10,20K |
| 2026-06-09 | ¥1.408,00 | +0,93 % | ¥1.421,00 | ¥1.429,00 | ¥1.403,00 | 10,70K |
| 2026-06-08 | ¥1.395,00 | -3,06 % | ¥1.409,00 | ¥1.419,00 | ¥1.391,00 | 22,80K |
| 2026-06-05 | ¥1.439,00 | +1,84 % | ¥1.408,00 | ¥1.458,00 | ¥1.408,00 | 25,10K |
| 2026-06-04 | ¥1.413,00 | +1,22 % | ¥1.400,00 | ¥1.420,00 | ¥1.393,00 | 9,10K |
| 2026-06-03 | ¥1.396,00 | +0,43 % | ¥1.395,00 | ¥1.413,00 | ¥1.383,00 | 15,90K |
| 2026-06-02 | ¥1.390,00 | -0,79 % | ¥1.404,00 | ¥1.404,00 | ¥1.378,00 | 20,20K |
| 2026-06-01 | ¥1.401,00 | -3,98 % | ¥1.459,00 | ¥1.459,00 | ¥1.401,00 | 18,00K |
| 2026-05-29 | ¥1.459,00 | +0,27 % | ¥1.455,00 | ¥1.460,00 | ¥1.440,00 | 13,10K |
| 2026-05-28 | ¥1.455,00 | +0,76 % | ¥1.449,00 | ¥1.467,00 | ¥1.430,00 | 24,40K |
| 2026-05-27 | ¥1.444,00 | +1,98 % | ¥1.418,00 | ¥1.445,00 | ¥1.418,00 | 34,90K |
| 2026-05-26 | ¥1.416,00 | +2,53 % | ¥1.385,00 | ¥1.416,00 | ¥1.381,00 | 26,80K |
| 2026-05-25 | ¥1.381,00 | +0,66 % | ¥1.380,00 | ¥1.407,00 | ¥1.375,00 | 48,20K |
| 2026-05-22 | ¥1.372,00 | +1,48 % | ¥1.357,00 | ¥1.372,00 | ¥1.353,00 | 6,10K |