Ame Kaze Taiyo,Inc. 5616
TSE · Japan · Einzelhandel
¥641,00-11,00 (-1,69 %)
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 | ¥652,00 | -0,61 % | ¥651,00 | ¥660,00 | ¥651,00 | 1,80K |
| 2026-09-30 | ¥656,00 | +1,39 % | ¥649,00 | ¥656,00 | ¥644,00 | 1,90K |
| 2026-09-29 | ¥647,00 | +0,62 % | ¥647,00 | ¥647,00 | ¥645,00 | 6,20K |
| 2026-09-28 | ¥643,00 | +0,16 % | ¥640,00 | ¥643,00 | ¥640,00 | 700 |
| 2026-09-25 | ¥642,00 | +0,16 % | ¥645,00 | ¥645,00 | ¥642,00 | 1,20K |
| 2026-09-24 | ¥641,00 | +0,94 % | ¥634,00 | ¥644,00 | ¥634,00 | 1,50K |
| 2026-09-18 | ¥635,00 | -0,78 % | ¥644,00 | ¥644,00 | ¥633,00 | 1,20K |
| 2026-09-17 | ¥640,00 | -0,31 % | ¥644,00 | ¥645,00 | ¥635,00 | 1,50K |
| 2026-09-16 | ¥642,00 | -1,08 % | ¥639,00 | ¥642,00 | ¥633,00 | 2,80K |
| 2026-09-15 | ¥649,00 | -0,46 % | ¥652,00 | ¥652,00 | ¥635,00 | 2,40K |
| 2026-09-14 | ¥652,00 | -1,51 % | ¥662,00 | ¥666,00 | ¥652,00 | 1,70K |
| 2026-09-11 | ¥662,00 | +1,22 % | ¥654,00 | ¥662,00 | ¥654,00 | 1,90K |
| 2026-09-10 | ¥654,00 | +0,46 % | ¥652,00 | ¥661,00 | ¥652,00 | 5,50K |
| 2026-09-09 | ¥651,00 | -0,46 % | ¥646,00 | ¥651,00 | ¥646,00 | 2,50K |
| 2026-09-08 | ¥654,00 | -1,65 % | ¥663,00 | ¥663,00 | ¥637,00 | 5,90K |
| 2026-09-07 | ¥665,00 | +1,22 % | ¥659,00 | ¥665,00 | ¥658,00 | 2,60K |
| 2026-09-04 | ¥657,00 | -0,30 % | ¥659,00 | ¥663,00 | ¥657,00 | 900 |
| 2026-09-03 | ¥659,00 | -0,15 % | ¥660,00 | ¥660,00 | ¥659,00 | 300 |
| 2026-09-02 | ¥660,00 | +1,69 % | ¥657,00 | ¥660,00 | ¥649,00 | 2,30K |
| 2026-09-01 | ¥649,00 | +0,62 % | ¥646,00 | ¥649,00 | ¥646,00 | 2,70K |
| 2026-08-31 | ¥645,00 | -1,53 % | ¥655,00 | ¥657,00 | ¥645,00 | 3,80K |
| 2026-08-28 | ¥655,00 | 0,00 % | ¥658,00 | ¥660,00 | ¥636,00 | 3,40K |
| 2026-08-27 | ¥655,00 | +1,87 % | ¥644,00 | ¥655,00 | ¥644,00 | 3,60K |
| 2026-08-26 | ¥643,00 | +0,47 % | ¥644,00 | ¥644,00 | ¥637,00 | 800 |
| 2026-08-25 | ¥640,00 | +1,11 % | ¥640,00 | ¥644,00 | ¥640,00 | 1,00K |
| 2026-08-24 | ¥633,00 | +0,48 % | ¥644,00 | ¥644,00 | ¥633,00 | 1,30K |
| 2026-08-21 | ¥630,00 | -0,32 % | ¥632,00 | ¥632,00 | ¥630,00 | 200 |
| 2026-08-20 | ¥632,00 | -0,78 % | ¥637,00 | ¥641,00 | ¥630,00 | 1,00K |
| 2026-08-19 | ¥637,00 | -1,55 % | ¥647,00 | ¥647,00 | ¥630,00 | 4,00K |
| 2026-08-18 | ¥647,00 | +2,05 % | ¥634,00 | ¥648,00 | ¥634,00 | 2,10K |
| 2026-08-17 | ¥634,00 | +1,44 % | ¥628,00 | ¥635,00 | ¥623,00 | 3,70K |
| 2026-08-14 | ¥625,00 | +0,16 % | ¥616,00 | ¥649,00 | ¥616,00 | 8,20K |
| 2026-08-13 | ¥624,00 | +0,65 % | ¥619,00 | ¥625,00 | ¥613,00 | 2,40K |
| 2026-08-12 | ¥620,00 | -0,64 % | ¥623,00 | ¥625,00 | ¥620,00 | 4,40K |
| 2026-08-10 | ¥624,00 | +0,16 % | ¥625,00 | ¥627,00 | ¥624,00 | 900 |
| 2026-08-07 | ¥623,00 | +0,32 % | ¥621,00 | ¥624,00 | ¥621,00 | 1,50K |
| 2026-08-06 | ¥621,00 | -0,32 % | ¥622,00 | ¥626,00 | ¥621,00 | 900 |
| 2026-08-05 | ¥623,00 | -0,80 % | ¥624,00 | ¥628,00 | ¥623,00 | 1,30K |
| 2026-08-04 | ¥628,00 | +0,80 % | ¥625,00 | ¥628,00 | ¥623,00 | 500 |
| 2026-08-03 | ¥623,00 | +0,32 % | ¥621,00 | ¥623,00 | ¥617,00 | 1,10K |
| 2026-07-31 | ¥621,00 | +0,81 % | ¥616,00 | ¥621,00 | ¥616,00 | 1,90K |
| 2026-07-30 | ¥616,00 | -0,48 % | ¥620,00 | ¥620,00 | ¥616,00 | 1,20K |
| 2026-07-29 | ¥619,00 | -0,48 % | ¥626,00 | ¥626,00 | ¥618,00 | 3,10K |
| 2026-07-28 | ¥622,00 | -0,48 % | ¥628,00 | ¥628,00 | ¥621,00 | 1,40K |
| 2026-07-27 | ¥625,00 | +0,32 % | ¥621,00 | ¥625,00 | ¥621,00 | 1,00K |
| 2026-07-24 | ¥623,00 | -0,32 % | ¥625,00 | ¥627,00 | ¥623,00 | 3,80K |
| 2026-07-23 | ¥625,00 | +0,32 % | ¥624,00 | ¥628,00 | ¥624,00 | 400 |
| 2026-07-22 | ¥623,00 | -0,95 % | ¥629,00 | ¥630,00 | ¥621,00 | 2,10K |
| 2026-07-21 | ¥629,00 | +0,96 % | ¥613,00 | ¥629,00 | ¥613,00 | 2,60K |
| 2026-07-17 | ¥623,00 | -1,58 % | ¥626,00 | ¥626,00 | ¥620,00 | 1,60K |
| 2026-07-16 | ¥633,00 | -0,47 % | ¥636,00 | ¥636,00 | ¥630,00 | 900 |
| 2026-07-15 | ¥636,00 | -0,31 % | ¥636,00 | ¥644,00 | ¥636,00 | 2,00K |
| 2026-07-14 | ¥638,00 | +0,47 % | ¥635,00 | ¥640,00 | ¥633,00 | 1,00K |
| 2026-07-13 | ¥635,00 | +0,32 % | ¥638,00 | ¥639,00 | ¥624,00 | 1,80K |
| 2026-07-10 | ¥633,00 | +2,76 % | ¥618,00 | ¥640,00 | ¥618,00 | 3,20K |
| 2026-07-09 | ¥616,00 | +0,49 % | ¥616,00 | ¥620,00 | ¥615,00 | 2,70K |
| 2026-07-08 | ¥613,00 | -4,96 % | ¥640,00 | ¥640,00 | ¥610,00 | 5,70K |
| 2026-07-07 | ¥645,00 | +6,61 % | ¥606,00 | ¥648,00 | ¥606,00 | 10,00K |
| 2026-07-06 | ¥605,00 | 0,00 % | ¥606,00 | ¥610,00 | ¥605,00 | 1,70K |
| 2026-07-03 | ¥605,00 | -1,94 % | ¥607,00 | ¥607,00 | ¥603,00 | 1,90K |
| 2026-07-02 | ¥617,00 | +1,82 % | ¥607,00 | ¥617,00 | ¥597,00 | 4,50K |
| 2026-07-01 | ¥606,00 | +1,00 % | ¥607,00 | ¥607,00 | ¥600,00 | 1,80K |
| 2026-06-30 | ¥600,00 | 0,00 % | ¥590,00 | ¥600,00 | ¥590,00 | 2,80K |
| 2026-06-29 | ¥600,00 | -1,15 % | ¥607,00 | ¥607,00 | ¥600,00 | 1,00K |
| 2026-06-26 | ¥607,00 | +0,66 % | ¥603,00 | ¥609,00 | ¥587,00 | 3,20K |
| 2026-06-25 | ¥603,00 | -3,21 % | ¥623,00 | ¥623,00 | ¥600,00 | 6,10K |
| 2026-06-24 | ¥623,00 | +1,14 % | ¥618,00 | ¥623,00 | ¥617,00 | 3,70K |
| 2026-06-23 | ¥616,00 | +3,18 % | ¥595,00 | ¥620,00 | ¥595,00 | 13,00K |
| 2026-06-22 | ¥597,00 | +1,70 % | ¥597,00 | ¥597,00 | ¥590,00 | 3,30K |
| 2026-06-19 | ¥587,00 | -2,81 % | ¥607,00 | ¥607,00 | ¥586,00 | 11,60K |
| 2026-06-18 | ¥604,00 | -1,79 % | ¥605,00 | ¥611,00 | ¥604,00 | 6,10K |
| 2026-06-17 | ¥615,00 | -1,44 % | ¥614,00 | ¥620,00 | ¥611,00 | 5,50K |
| 2026-06-16 | ¥624,00 | -4,29 % | ¥652,00 | ¥653,00 | ¥610,00 | 18,00K |
| 2026-06-15 | ¥652,00 | -2,98 % | ¥670,00 | ¥670,00 | ¥652,00 | 4,50K |
| 2026-06-12 | ¥672,00 | -0,59 % | ¥684,00 | ¥684,00 | ¥661,00 | 3,80K |
| 2026-06-11 | ¥676,00 | +1,96 % | ¥680,00 | ¥689,00 | ¥665,00 | 5,40K |
| 2026-06-10 | ¥663,00 | -1,34 % | ¥673,00 | ¥673,00 | ¥650,00 | 4,60K |
| 2026-06-09 | ¥672,00 | +0,15 % | ¥674,00 | ¥676,00 | ¥672,00 | 3,00K |
| 2026-06-08 | ¥671,00 | -3,17 % | ¥687,00 | ¥689,00 | ¥670,00 | 6,70K |
| 2026-06-05 | ¥693,00 | +0,43 % | ¥685,00 | ¥695,00 | ¥685,00 | 1,50K |
| 2026-06-04 | ¥690,00 | -0,72 % | ¥690,00 | ¥696,00 | ¥685,00 | 7,80K |
| 2026-06-03 | ¥695,00 | -2,11 % | ¥718,00 | ¥718,00 | ¥686,00 | 17,20K |
| 2026-06-02 | ¥710,00 | -10,47 % | ¥718,00 | ¥725,00 | ¥684,00 | 48,60K |
| 2026-06-01 | ¥793,00 | +14,43 % | ¥703,00 | ¥793,00 | ¥701,00 | 63,80K |
| 2026-05-29 | ¥693,00 | -1,00 % | ¥700,00 | ¥700,00 | ¥686,00 | 3,90K |
| 2026-05-28 | ¥700,00 | +0,57 % | ¥698,00 | ¥700,00 | ¥697,00 | 700 |
| 2026-05-27 | ¥696,00 | -1,14 % | ¥703,00 | ¥703,00 | ¥690,00 | 2,90K |
| 2026-05-26 | ¥704,00 | +1,73 % | ¥693,00 | ¥704,00 | ¥690,00 | 8,00K |
| 2026-05-25 | ¥692,00 | -1,84 % | ¥707,00 | ¥707,00 | ¥692,00 | 8,80K |
| 2026-05-22 | ¥705,00 | -0,98 % | ¥712,00 | ¥719,00 | ¥702,00 | 3,90K |