AR advanced technology,Inc. 5578
TSE · Japan · Technologiedienstleistungen
¥900,00-14,00 (-1,53 %)
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 | ¥914,00 | +0,44 % | ¥920,00 | ¥920,00 | ¥910,00 | 21,60K |
| 2026-09-30 | ¥910,00 | -0,11 % | ¥908,00 | ¥910,00 | ¥899,00 | 16,30K |
| 2026-09-29 | ¥911,00 | -0,22 % | ¥912,00 | ¥912,00 | ¥896,00 | 14,50K |
| 2026-09-28 | ¥913,00 | +1,90 % | ¥901,00 | ¥913,00 | ¥897,00 | 16,50K |
| 2026-09-25 | ¥896,00 | -1,65 % | ¥904,00 | ¥904,00 | ¥891,00 | 12,20K |
| 2026-09-24 | ¥911,00 | +1,00 % | ¥911,00 | ¥913,00 | ¥900,00 | 17,70K |
| 2026-09-18 | ¥902,00 | -0,33 % | ¥907,00 | ¥914,00 | ¥899,00 | 13,60K |
| 2026-09-17 | ¥905,00 | -0,11 % | ¥906,00 | ¥918,00 | ¥900,00 | 18,70K |
| 2026-09-16 | ¥906,00 | +0,67 % | ¥910,00 | ¥910,00 | ¥898,00 | 9,00K |
| 2026-09-15 | ¥900,00 | +0,22 % | ¥898,00 | ¥908,00 | ¥894,00 | 14,90K |
| 2026-09-14 | ¥898,00 | +3,22 % | ¥870,00 | ¥899,00 | ¥870,00 | 27,30K |
| 2026-09-11 | ¥870,00 | -2,25 % | ¥875,00 | ¥884,00 | ¥866,00 | 12,40K |
| 2026-09-10 | ¥890,00 | +3,13 % | ¥860,00 | ¥893,00 | ¥860,00 | 18,30K |
| 2026-09-09 | ¥863,00 | -1,93 % | ¥883,00 | ¥883,00 | ¥863,00 | 10,50K |
| 2026-09-08 | ¥880,00 | -1,23 % | ¥888,00 | ¥893,00 | ¥872,00 | 24,20K |
| 2026-09-07 | ¥891,00 | +0,11 % | ¥881,00 | ¥900,00 | ¥880,00 | 26,40K |
| 2026-09-04 | ¥890,00 | +2,89 % | ¥870,00 | ¥905,00 | ¥869,00 | 57,90K |
| 2026-09-03 | ¥865,00 | -2,48 % | ¥888,00 | ¥890,00 | ¥861,00 | 30,80K |
| 2026-09-02 | ¥887,00 | +0,80 % | ¥869,00 | ¥888,00 | ¥855,00 | 34,60K |
| 2026-09-01 | ¥880,00 | +2,80 % | ¥858,00 | ¥884,00 | ¥858,00 | 121,00K |
| 2026-08-31 | ¥856,00 | +0,12 % | ¥856,00 | ¥863,00 | ¥847,00 | 87,10K |
| 2026-08-28 | ¥855,00 | +2,15 % | ¥834,00 | ¥868,00 | ¥834,00 | 69,40K |
| 2026-08-27 | ¥837,00 | -2,22 % | ¥855,00 | ¥855,00 | ¥837,00 | 55,10K |
| 2026-08-26 | ¥856,00 | +1,18 % | ¥850,00 | ¥862,00 | ¥846,00 | 70,50K |
| 2026-08-25 | ¥846,00 | -0,12 % | ¥856,00 | ¥856,00 | ¥845,00 | 12,10K |
| 2026-08-24 | ¥847,00 | -0,82 % | ¥854,00 | ¥865,00 | ¥846,00 | 13,90K |
| 2026-08-21 | ¥854,00 | -0,35 % | ¥853,00 | ¥861,00 | ¥849,00 | 20,50K |
| 2026-08-20 | ¥857,00 | +2,88 % | ¥847,00 | ¥859,00 | ¥840,00 | 29,80K |
| 2026-08-19 | ¥833,00 | -4,58 % | ¥859,00 | ¥859,00 | ¥831,00 | 28,70K |
| 2026-08-18 | ¥873,00 | +0,69 % | ¥871,00 | ¥883,00 | ¥853,00 | 38,10K |
| 2026-08-17 | ¥867,00 | +0,35 % | ¥864,00 | ¥869,00 | ¥855,00 | 23,00K |
| 2026-08-14 | ¥864,00 | +2,49 % | ¥844,00 | ¥875,00 | ¥844,00 | 47,50K |
| 2026-08-13 | ¥843,00 | -1,86 % | ¥846,00 | ¥861,00 | ¥841,00 | 31,50K |
| 2026-08-12 | ¥859,00 | +2,02 % | ¥843,00 | ¥860,00 | ¥837,00 | 32,70K |
| 2026-08-10 | ¥842,00 | +3,95 % | ¥810,00 | ¥844,00 | ¥808,00 | 34,70K |
| 2026-08-07 | ¥810,00 | -1,22 % | ¥811,00 | ¥824,00 | ¥807,00 | 23,90K |
| 2026-08-06 | ¥820,00 | -0,24 % | ¥816,00 | ¥828,00 | ¥808,00 | 18,70K |
| 2026-08-05 | ¥822,00 | -0,36 % | ¥822,00 | ¥839,00 | ¥812,00 | 38,40K |
| 2026-08-04 | ¥825,00 | +4,04 % | ¥807,00 | ¥838,00 | ¥804,00 | 64,80K |
| 2026-08-03 | ¥793,00 | +0,51 % | ¥803,00 | ¥803,00 | ¥779,00 | 17,10K |
| 2026-07-31 | ¥789,00 | +0,51 % | ¥790,00 | ¥804,00 | ¥782,00 | 16,30K |
| 2026-07-30 | ¥785,00 | 0,00 % | ¥773,00 | ¥792,00 | ¥773,00 | 18,10K |
| 2026-07-29 | ¥785,00 | -1,13 % | ¥794,00 | ¥803,00 | ¥772,00 | 34,90K |
| 2026-07-28 | ¥794,00 | -1,24 % | ¥796,00 | ¥808,00 | ¥788,00 | 49,20K |
| 2026-07-27 | ¥804,00 | +1,52 % | ¥792,00 | ¥808,00 | ¥790,00 | 31,20K |
| 2026-07-24 | ¥792,00 | -1,61 % | ¥804,00 | ¥804,00 | ¥792,00 | 29,80K |
| 2026-07-23 | ¥805,00 | +2,03 % | ¥800,00 | ¥824,00 | ¥790,00 | 83,90K |
| 2026-07-22 | ¥789,00 | -1,50 % | ¥813,00 | ¥817,00 | ¥789,00 | 65,40K |
| 2026-07-21 | ¥801,00 | +3,62 % | ¥785,00 | ¥808,00 | ¥777,00 | 85,80K |
| 2026-07-17 | ¥773,00 | -3,13 % | ¥780,00 | ¥782,00 | ¥756,00 | 222,60K |
| 2026-07-16 | ¥798,00 | -5,00 % | ¥835,00 | ¥837,00 | ¥796,00 | 293,30K |
| 2026-07-15 | ¥840,00 | -17,40 % | ¥897,00 | ¥900,00 | ¥840,00 | 559,20K |
| 2026-07-14 | ¥1.017,00 | +6,72 % | ¥953,00 | ¥1.017,00 | ¥919,00 | 155,30K |
| 2026-07-13 | ¥953,00 | +1,28 % | ¥944,00 | ¥969,00 | ¥933,00 | 48,60K |
| 2026-07-10 | ¥941,00 | +2,28 % | ¥925,00 | ¥952,00 | ¥925,00 | 28,00K |
| 2026-07-09 | ¥920,00 | -0,11 % | ¥931,00 | ¥934,00 | ¥918,00 | 31,40K |
| 2026-07-08 | ¥921,00 | -1,81 % | ¥931,00 | ¥934,00 | ¥913,00 | 36,70K |
| 2026-07-07 | ¥938,00 | -7,13 % | ¥1.012,00 | ¥1.012,00 | ¥933,00 | 95,00K |
| 2026-07-06 | ¥1.010,00 | +8,02 % | ¥950,00 | ¥1.030,00 | ¥950,00 | 139,30K |
| 2026-07-03 | ¥935,00 | -0,64 % | ¥949,00 | ¥949,00 | ¥913,00 | 35,60K |
| 2026-07-02 | ¥941,00 | +9,80 % | ¥870,00 | ¥946,00 | ¥870,00 | 69,40K |
| 2026-07-01 | ¥857,00 | +0,35 % | ¥854,00 | ¥872,00 | ¥847,00 | 9,40K |
| 2026-06-30 | ¥854,00 | -2,40 % | ¥875,00 | ¥875,00 | ¥843,00 | 15,30K |
| 2026-06-29 | ¥875,00 | +6,19 % | ¥839,00 | ¥875,00 | ¥839,00 | 22,90K |
| 2026-06-26 | ¥824,00 | -3,17 % | ¥851,00 | ¥851,00 | ¥816,00 | 26,60K |
| 2026-06-25 | ¥851,00 | -1,85 % | ¥872,00 | ¥887,00 | ¥851,00 | 27,50K |
| 2026-06-24 | ¥867,00 | -0,80 % | ¥883,00 | ¥895,00 | ¥866,00 | 16,10K |
| 2026-06-23 | ¥874,00 | -5,51 % | ¥925,00 | ¥925,00 | ¥874,00 | 47,10K |
| 2026-06-22 | ¥925,00 | +6,08 % | ¥887,00 | ¥925,00 | ¥873,00 | 70,20K |
| 2026-06-19 | ¥872,00 | -2,90 % | ¥898,00 | ¥898,00 | ¥853,00 | 29,60K |
| 2026-06-18 | ¥898,00 | +7,16 % | ¥853,00 | ¥898,00 | ¥843,00 | 37,50K |
| 2026-06-17 | ¥838,00 | +1,95 % | ¥832,00 | ¥859,00 | ¥820,00 | 19,50K |
| 2026-06-16 | ¥822,00 | -0,84 % | ¥816,00 | ¥833,00 | ¥810,00 | 23,60K |
| 2026-06-15 | ¥829,00 | +3,37 % | ¥817,00 | ¥839,00 | ¥807,00 | 32,20K |
| 2026-06-12 | ¥802,00 | -0,25 % | ¥816,00 | ¥817,00 | ¥802,00 | 13,90K |
| 2026-06-11 | ¥804,00 | -2,90 % | ¥816,00 | ¥828,00 | ¥790,00 | 41,50K |
| 2026-06-10 | ¥828,00 | -0,96 % | ¥830,00 | ¥856,00 | ¥821,00 | 31,50K |
| 2026-06-09 | ¥836,00 | 0,00 % | ¥841,00 | ¥855,00 | ¥830,00 | 21,20K |
| 2026-06-08 | ¥836,00 | -5,64 % | ¥856,00 | ¥869,00 | ¥831,00 | 36,90K |
| 2026-06-05 | ¥886,00 | +4,11 % | ¥866,00 | ¥900,00 | ¥853,00 | 19,80K |
| 2026-06-04 | ¥851,00 | -1,05 % | ¥869,00 | ¥869,00 | ¥844,00 | 13,70K |
| 2026-06-03 | ¥860,00 | -2,49 % | ¥880,00 | ¥884,00 | ¥855,00 | 16,10K |
| 2026-06-02 | ¥882,00 | -1,23 % | ¥901,00 | ¥901,00 | ¥862,00 | 28,70K |
| 2026-06-01 | ¥893,00 | +1,36 % | ¥881,00 | ¥901,00 | ¥873,00 | 30,70K |
| 2026-05-29 | ¥881,00 | +1,15 % | ¥886,00 | ¥915,00 | ¥881,00 | 31,80K |
| 2026-05-28 | ¥871,00 | -1,02 % | ¥880,00 | ¥892,00 | ¥864,00 | 34,00K |
| 2026-05-27 | ¥880,00 | -2,00 % | ¥892,00 | ¥905,00 | ¥873,00 | 42,80K |
| 2026-05-26 | ¥898,00 | -2,07 % | ¥920,00 | ¥927,00 | ¥896,00 | 25,50K |
| 2026-05-25 | ¥917,00 | -3,47 % | ¥963,00 | ¥963,00 | ¥916,00 | 25,80K |
| 2026-05-22 | ¥950,00 | +2,81 % | ¥927,00 | ¥956,00 | ¥927,00 | 24,60K |