Aichi Steel Corporation 5482
TSE · Japan · Nicht-Energie-Rohstoffe
¥3.020,00-20,00 (-0,66 %)
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 | ¥3.020,00 | -0,66 % | ¥3.050,00 | ¥3.070,00 | ¥3.000,00 | 176,60K |
| 2026-09-30 | ¥3.040,00 | -1,30 % | ¥3.080,00 | ¥3.085,00 | ¥3.020,00 | 165,70K |
| 2026-09-29 | ¥3.080,00 | -3,90 % | ¥3.120,00 | ¥3.125,00 | ¥3.060,00 | 166,60K |
| 2026-09-28 | ¥3.205,00 | -0,62 % | ¥3.265,00 | ¥3.270,00 | ¥3.205,00 | 243,70K |
| 2026-09-25 | ¥3.225,00 | -0,15 % | ¥3.235,00 | ¥3.245,00 | ¥3.200,00 | 146,60K |
| 2026-09-24 | ¥3.230,00 | 0,00 % | ¥3.230,00 | ¥3.255,00 | ¥3.185,00 | 182,70K |
| 2026-09-18 | ¥3.230,00 | -1,37 % | ¥3.290,00 | ¥3.290,00 | ¥3.200,00 | 228,20K |
| 2026-09-17 | ¥3.275,00 | +2,66 % | ¥3.210,00 | ¥3.275,00 | ¥3.200,00 | 109,50K |
| 2026-09-16 | ¥3.190,00 | +1,27 % | ¥3.170,00 | ¥3.200,00 | ¥3.170,00 | 92,80K |
| 2026-09-15 | ¥3.150,00 | +0,80 % | ¥3.145,00 | ¥3.165,00 | ¥3.125,00 | 99,50K |
| 2026-09-14 | ¥3.125,00 | +0,32 % | ¥3.115,00 | ¥3.140,00 | ¥3.090,00 | 104,00K |
| 2026-09-11 | ¥3.115,00 | 0,00 % | ¥3.045,00 | ¥3.135,00 | ¥3.040,00 | 165,60K |
| 2026-09-10 | ¥3.115,00 | -0,80 % | ¥3.115,00 | ¥3.120,00 | ¥3.065,00 | 184,10K |
| 2026-09-09 | ¥3.140,00 | -2,03 % | ¥3.175,00 | ¥3.195,00 | ¥3.125,00 | 187,20K |
| 2026-09-08 | ¥3.205,00 | -1,84 % | ¥3.250,00 | ¥3.265,00 | ¥3.195,00 | 236,10K |
| 2026-09-07 | ¥3.265,00 | -0,15 % | ¥3.270,00 | ¥3.310,00 | ¥3.265,00 | 123,20K |
| 2026-09-04 | ¥3.270,00 | -0,76 % | ¥3.295,00 | ¥3.295,00 | ¥3.245,00 | 91,90K |
| 2026-09-03 | ¥3.295,00 | +2,17 % | ¥3.255,00 | ¥3.315,00 | ¥3.235,00 | 151,90K |
| 2026-09-02 | ¥3.225,00 | -4,16 % | ¥3.310,00 | ¥3.310,00 | ¥3.210,00 | 204,10K |
| 2026-09-01 | ¥3.365,00 | +2,91 % | ¥3.265,00 | ¥3.405,00 | ¥3.255,00 | 272,20K |
| 2026-08-31 | ¥3.270,00 | +1,24 % | ¥3.210,00 | ¥3.290,00 | ¥3.195,00 | 147,20K |
| 2026-08-28 | ¥3.230,00 | +0,62 % | ¥3.210,00 | ¥3.250,00 | ¥3.210,00 | 81,30K |
| 2026-08-27 | ¥3.210,00 | -0,47 % | ¥3.195,00 | ¥3.250,00 | ¥3.195,00 | 98,10K |
| 2026-08-26 | ¥3.225,00 | +0,62 % | ¥3.205,00 | ¥3.230,00 | ¥3.190,00 | 94,20K |
| 2026-08-25 | ¥3.205,00 | +0,16 % | ¥3.230,00 | ¥3.250,00 | ¥3.170,00 | 111,40K |
| 2026-08-24 | ¥3.200,00 | +1,11 % | ¥3.185,00 | ¥3.210,00 | ¥3.160,00 | 70,30K |
| 2026-08-21 | ¥3.165,00 | -2,01 % | ¥3.190,00 | ¥3.200,00 | ¥3.140,00 | 91,10K |
| 2026-08-20 | ¥3.230,00 | +3,36 % | ¥3.130,00 | ¥3.250,00 | ¥3.130,00 | 172,30K |
| 2026-08-19 | ¥3.125,00 | -3,85 % | ¥3.235,00 | ¥3.235,00 | ¥3.110,00 | 157,20K |
| 2026-08-18 | ¥3.250,00 | -1,37 % | ¥3.270,00 | ¥3.305,00 | ¥3.240,00 | 120,00K |
| 2026-08-17 | ¥3.295,00 | +1,70 % | ¥3.280,00 | ¥3.320,00 | ¥3.255,00 | 163,90K |
| 2026-08-14 | ¥3.240,00 | +2,53 % | ¥3.145,00 | ¥3.250,00 | ¥3.135,00 | 163,00K |
| 2026-08-13 | ¥3.160,00 | -0,32 % | ¥3.175,00 | ¥3.175,00 | ¥3.125,00 | 78,10K |
| 2026-08-12 | ¥3.170,00 | -0,78 % | ¥3.210,00 | ¥3.210,00 | ¥3.145,00 | 94,60K |
| 2026-08-10 | ¥3.195,00 | +0,31 % | ¥3.185,00 | ¥3.200,00 | ¥3.135,00 | 111,20K |
| 2026-08-07 | ¥3.185,00 | -0,31 % | ¥3.195,00 | ¥3.240,00 | ¥3.180,00 | 162,20K |
| 2026-08-06 | ¥3.195,00 | +1,27 % | ¥3.170,00 | ¥3.250,00 | ¥3.160,00 | 205,70K |
| 2026-08-05 | ¥3.155,00 | +2,60 % | ¥3.100,00 | ¥3.170,00 | ¥3.075,00 | 164,20K |
| 2026-08-04 | ¥3.075,00 | -0,32 % | ¥3.085,00 | ¥3.120,00 | ¥3.050,00 | 194,10K |
| 2026-08-03 | ¥3.085,00 | +4,36 % | ¥2.958,00 | ¥3.095,00 | ¥2.915,00 | 430,70K |
| 2026-07-31 | ¥2.956,00 | -7,19 % | ¥3.205,00 | ¥3.205,00 | ¥2.956,00 | 488,80K |
| 2026-07-30 | ¥3.185,00 | +0,63 % | ¥3.115,00 | ¥3.200,00 | ¥3.090,00 | 172,70K |
| 2026-07-29 | ¥3.165,00 | -0,31 % | ¥3.175,00 | ¥3.175,00 | ¥3.090,00 | 224,80K |
| 2026-07-28 | ¥3.175,00 | +0,32 % | ¥3.140,00 | ¥3.175,00 | ¥3.125,00 | 174,10K |
| 2026-07-27 | ¥3.165,00 | +3,09 % | ¥3.110,00 | ¥3.165,00 | ¥3.080,00 | 135,60K |
| 2026-07-24 | ¥3.070,00 | -1,13 % | ¥3.075,00 | ¥3.085,00 | ¥3.050,00 | 86,20K |
| 2026-07-23 | ¥3.105,00 | +0,65 % | ¥3.100,00 | ¥3.115,00 | ¥3.085,00 | 86,20K |
| 2026-07-22 | ¥3.085,00 | -0,16 % | ¥3.100,00 | ¥3.130,00 | ¥3.070,00 | 150,50K |
| 2026-07-21 | ¥3.090,00 | +3,00 % | ¥3.020,00 | ¥3.090,00 | ¥3.015,00 | 153,40K |
| 2026-07-17 | ¥3.000,00 | -1,64 % | ¥3.040,00 | ¥3.055,00 | ¥2.936,00 | 235,20K |
| 2026-07-16 | ¥3.050,00 | +0,33 % | ¥3.040,00 | ¥3.075,00 | ¥3.035,00 | 116,70K |
| 2026-07-15 | ¥3.040,00 | 0,00 % | ¥3.045,00 | ¥3.080,00 | ¥3.030,00 | 106,10K |
| 2026-07-14 | ¥3.040,00 | +1,91 % | ¥3.015,00 | ¥3.040,00 | ¥2.993,00 | 145,30K |
| 2026-07-13 | ¥2.983,00 | -1,39 % | ¥3.060,00 | ¥3.060,00 | ¥2.965,00 | 174,80K |
| 2026-07-10 | ¥3.025,00 | -0,49 % | ¥3.055,00 | ¥3.080,00 | ¥3.020,00 | 125,10K |
| 2026-07-09 | ¥3.040,00 | -0,65 % | ¥3.060,00 | ¥3.090,00 | ¥3.030,00 | 100,80K |
| 2026-07-08 | ¥3.060,00 | -2,39 % | ¥3.100,00 | ¥3.120,00 | ¥3.060,00 | 125,20K |
| 2026-07-07 | ¥3.135,00 | +1,62 % | ¥3.135,00 | ¥3.195,00 | ¥3.120,00 | 289,10K |
| 2026-07-06 | ¥3.085,00 | +0,65 % | ¥3.095,00 | ¥3.140,00 | ¥3.065,00 | 143,20K |
| 2026-07-03 | ¥3.065,00 | +0,66 % | ¥3.080,00 | ¥3.100,00 | ¥3.035,00 | 145,80K |
| 2026-07-02 | ¥3.045,00 | +1,33 % | ¥3.010,00 | ¥3.075,00 | ¥2.993,00 | 193,30K |
| 2026-07-01 | ¥3.005,00 | +0,17 % | ¥3.000,00 | ¥3.030,00 | ¥2.985,00 | 162,10K |
| 2026-06-30 | ¥3.000,00 | -2,44 % | ¥3.060,00 | ¥3.060,00 | ¥3.000,00 | 237,60K |
| 2026-06-29 | ¥3.075,00 | +0,99 % | ¥3.095,00 | ¥3.095,00 | ¥2.994,00 | 191,60K |
| 2026-06-26 | ¥3.045,00 | 0,00 % | ¥3.030,00 | ¥3.065,00 | ¥2.998,00 | 171,50K |
| 2026-06-25 | ¥3.045,00 | +1,16 % | ¥3.050,00 | ¥3.085,00 | ¥3.005,00 | 154,30K |
| 2026-06-24 | ¥3.010,00 | -0,50 % | ¥3.005,00 | ¥3.070,00 | ¥2.984,00 | 161,80K |
| 2026-06-23 | ¥3.025,00 | -2,42 % | ¥3.100,00 | ¥3.110,00 | ¥3.015,00 | 211,60K |
| 2026-06-22 | ¥3.100,00 | +2,48 % | ¥3.025,00 | ¥3.115,00 | ¥3.010,00 | 165,00K |
| 2026-06-19 | ¥3.025,00 | -1,31 % | ¥3.020,00 | ¥3.075,00 | ¥3.005,00 | 227,20K |
| 2026-06-18 | ¥3.065,00 | +0,82 % | ¥3.050,00 | ¥3.085,00 | ¥3.010,00 | 208,50K |
| 2026-06-17 | ¥3.040,00 | -1,46 % | ¥3.130,00 | ¥3.145,00 | ¥3.030,00 | 206,40K |
| 2026-06-16 | ¥3.085,00 | -0,96 % | ¥3.150,00 | ¥3.180,00 | ¥3.075,00 | 227,10K |
| 2026-06-15 | ¥3.115,00 | +4,25 % | ¥3.065,00 | ¥3.145,00 | ¥3.055,00 | 286,60K |
| 2026-06-12 | ¥2.988,00 | +1,98 % | ¥3.000,00 | ¥3.040,00 | ¥2.968,00 | 259,00K |
| 2026-06-11 | ¥2.930,00 | +0,03 % | ¥2.891,00 | ¥2.940,00 | ¥2.852,00 | 155,70K |
| 2026-06-10 | ¥2.929,00 | +0,72 % | ¥2.922,00 | ¥2.944,00 | ¥2.891,00 | 255,20K |
| 2026-06-09 | ¥2.908,00 | +0,66 % | ¥2.934,00 | ¥2.951,00 | ¥2.886,00 | 201,60K |
| 2026-06-08 | ¥2.889,00 | -2,53 % | ¥2.890,00 | ¥2.921,00 | ¥2.846,00 | 203,90K |
| 2026-06-05 | ¥2.964,00 | +0,17 % | ¥2.960,00 | ¥2.969,00 | ¥2.925,00 | 129,40K |
| 2026-06-04 | ¥2.959,00 | -0,64 % | ¥2.970,00 | ¥2.983,00 | ¥2.918,00 | 134,10K |
| 2026-06-03 | ¥2.978,00 | -0,47 % | ¥2.992,00 | ¥3.025,00 | ¥2.956,00 | 200,00K |
| 2026-06-02 | ¥2.992,00 | +4,47 % | ¥2.864,00 | ¥3.000,00 | ¥2.841,00 | 330,50K |
| 2026-06-01 | ¥2.864,00 | -3,37 % | ¥2.922,00 | ¥2.922,00 | ¥2.818,00 | 260,70K |
| 2026-05-29 | ¥2.964,00 | +4,88 % | ¥2.830,00 | ¥2.964,00 | ¥2.830,00 | 372,70K |
| 2026-05-28 | ¥2.826,00 | -0,18 % | ¥2.843,00 | ¥2.843,00 | ¥2.768,00 | 171,70K |
| 2026-05-27 | ¥2.831,00 | -0,81 % | ¥2.886,00 | ¥2.899,00 | ¥2.815,00 | 144,80K |
| 2026-05-26 | ¥2.854,00 | -1,18 % | ¥2.897,00 | ¥2.925,00 | ¥2.844,00 | 148,90K |
| 2026-05-25 | ¥2.888,00 | +0,35 % | ¥2.902,00 | ¥2.921,00 | ¥2.868,00 | 164,00K |
| 2026-05-22 | ¥2.878,00 | +0,35 % | ¥2.880,00 | ¥2.913,00 | ¥2.865,00 | 142,70K |