Asaka Riken Co., Ltd. 5724
TSE · Japan · Nicht-Energie-Rohstoffe
¥2.910,000,00 (0,00 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2.904,00 | -0,21 % | ¥2.910,00 | ¥2.967,00 | ¥2.880,00 | 25,50K |
| 2026-10-01 | ¥2.910,00 | -2,02 % | ¥2.955,00 | ¥2.970,00 | ¥2.894,00 | 42,70K |
| 2026-09-30 | ¥2.970,00 | -0,24 % | ¥2.927,00 | ¥2.999,00 | ¥2.927,00 | 28,20K |
| 2026-09-29 | ¥2.977,00 | -1,75 % | ¥3.000,00 | ¥3.000,00 | ¥2.931,00 |
| 30,60K |
| 2026-09-28 | ¥3.030,00 | -1,78 % | ¥3.085,00 | ¥3.120,00 | ¥3.030,00 | 32,10K |
| 2026-09-25 | ¥3.085,00 | -2,22 % | ¥3.135,00 | ¥3.150,00 | ¥3.070,00 | 29,50K |
| 2026-09-24 | ¥3.155,00 | -3,81 % | ¥3.285,00 | ¥3.290,00 | ¥3.155,00 | 46,00K |
| 2026-09-18 | ¥3.280,00 | +6,32 % | ¥3.100,00 | ¥3.295,00 | ¥3.100,00 | 91,70K |
| 2026-09-17 | ¥3.085,00 | +0,98 % | ¥3.090,00 | ¥3.150,00 | ¥3.060,00 | 26,50K |
| 2026-09-16 | ¥3.055,00 | -1,13 % | ¥3.095,00 | ¥3.125,00 | ¥3.015,00 | 28,60K |
| 2026-09-15 | ¥3.090,00 | +1,64 % | ¥3.015,00 | ¥3.140,00 | ¥3.000,00 | 40,80K |
| 2026-09-14 | ¥3.040,00 | -2,09 % | ¥3.080,00 | ¥3.095,00 | ¥2.995,00 | 51,40K |
| 2026-09-11 | ¥3.105,00 | -4,46 % | ¥3.100,00 | ¥3.190,00 | ¥3.055,00 | 58,70K |
| 2026-09-10 | ¥3.250,00 | +0,15 % | ¥3.265,00 | ¥3.295,00 | ¥3.175,00 | 48,00K |
| 2026-09-09 | ¥3.245,00 | +4,68 % | ¥3.140,00 | ¥3.315,00 | ¥3.140,00 | 97,50K |
| 2026-09-08 | ¥3.100,00 | -5,05 % | ¥3.225,00 | ¥3.340,00 | ¥3.100,00 | 102,20K |
| 2026-09-07 | ¥3.265,00 | +2,35 % | ¥3.170,00 | ¥3.405,00 | ¥3.170,00 | 146,40K |
| 2026-09-04 | ¥3.190,00 | -2,45 % | ¥3.380,00 | ¥3.395,00 | ¥3.190,00 | 93,90K |
| 2026-09-03 | ¥3.270,00 | +8,10 % | ¥3.095,00 | ¥3.385,00 | ¥3.075,00 | 275,60K |
| 2026-09-02 | ¥3.025,00 | -7,63 % | ¥3.160,00 | ¥3.200,00 | ¥3.000,00 | 111,30K |
| 2026-09-01 | ¥3.275,00 | +1,24 % | ¥3.190,00 | ¥3.295,00 | ¥3.180,00 | 73,80K |
| 2026-08-31 | ¥3.235,00 | -2,71 % | ¥3.275,00 | ¥3.405,00 | ¥3.220,00 | 126,70K |
| 2026-08-28 | ¥3.325,00 | -5,14 % | ¥3.500,00 | ¥3.560,00 | ¥3.290,00 | 325,80K |
| 2026-08-27 | ¥3.505,00 | +1,01 % | ¥3.260,00 | ¥3.530,00 | ¥3.135,00 | 522,50K |
| 2026-08-26 | ¥3.470,00 | +1,76 % | ¥3.480,00 | ¥3.930,00 | ¥3.350,00 | 1,17M |
| 2026-08-25 | ¥3.410,00 | +11,44 % | ¥3.200,00 | ¥3.410,00 | ¥3.140,00 | 427,20K |
| 2026-08-24 | ¥3.060,00 | +7,97 % | ¥2.934,00 | ¥3.210,00 | ¥2.892,00 | 285,50K |
| 2026-08-21 | ¥2.834,00 | +1,03 % | ¥2.805,00 | ¥2.850,00 | ¥2.731,00 | 49,60K |
| 2026-08-20 | ¥2.805,00 | +3,85 % | ¥2.850,00 | ¥2.965,00 | ¥2.775,00 | 88,70K |
| 2026-08-19 | ¥2.701,00 | -7,59 % | ¥2.823,00 | ¥2.831,00 | ¥2.701,00 | 76,70K |
| 2026-08-18 | ¥2.923,00 | -1,25 % | ¥2.930,00 | ¥3.090,00 | ¥2.893,00 | 95,20K |
| 2026-08-17 | ¥2.960,00 | -1,33 % | ¥3.050,00 | ¥3.095,00 | ¥2.904,00 | 137,30K |
| 2026-08-14 | ¥3.000,00 | +6,08 % | ¥2.840,00 | ¥3.030,00 | ¥2.812,00 | 181,70K |
| 2026-08-13 | ¥2.828,00 | +3,89 % | ¥2.688,00 | ¥2.838,00 | ¥2.650,00 | 131,90K |
| 2026-08-12 | ¥2.722,00 | -0,66 % | ¥2.770,00 | ¥2.770,00 | ¥2.600,00 | 152,80K |
| 2026-08-10 | ¥2.740,00 | +13,50 % | ¥2.514,00 | ¥2.849,00 | ¥2.470,00 | 315,20K |
| 2026-08-07 | ¥2.414,00 | -1,07 % | ¥2.490,00 | ¥2.505,00 | ¥2.406,00 | 57,10K |
| 2026-08-06 | ¥2.440,00 | -0,97 % | ¥2.498,00 | ¥2.530,00 | ¥2.439,00 | 51,40K |
| 2026-08-05 | ¥2.464,00 | +3,88 % | ¥2.422,00 | ¥2.495,00 | ¥2.389,00 | 55,70K |
| 2026-08-04 | ¥2.372,00 | +3,99 % | ¥2.300,00 | ¥2.400,00 | ¥2.300,00 | 39,10K |
| 2026-08-03 | ¥2.281,00 | -3,31 % | ¥2.373,00 | ¥2.373,00 | ¥2.275,00 | 38,70K |
| 2026-07-31 | ¥2.359,00 | +8,21 % | ¥2.220,00 | ¥2.380,00 | ¥2.200,00 | 41,50K |
| 2026-07-30 | ¥2.180,00 | -0,32 % | ¥2.150,00 | ¥2.217,00 | ¥2.122,00 | 27,30K |
| 2026-07-29 | ¥2.187,00 | -3,99 % | ¥2.266,00 | ¥2.266,00 | ¥2.121,00 | 69,00K |
| 2026-07-28 | ¥2.278,00 | -6,83 % | ¥2.429,00 | ¥2.429,00 | ¥2.252,00 | 49,00K |
| 2026-07-27 | ¥2.445,00 | +4,71 % | ¥2.385,00 | ¥2.445,00 | ¥2.355,00 | 34,50K |
| 2026-07-24 | ¥2.335,00 | -2,55 % | ¥2.346,00 | ¥2.365,00 | ¥2.315,00 | 27,10K |
| 2026-07-23 | ¥2.396,00 | +0,17 % | ¥2.410,00 | ¥2.447,00 | ¥2.364,00 | 24,30K |
| 2026-07-22 | ¥2.392,00 | +2,05 % | ¥2.345,00 | ¥2.428,00 | ¥2.328,00 | 42,10K |
| 2026-07-21 | ¥2.344,00 | +4,27 % | ¥2.250,00 | ¥2.349,00 | ¥2.211,00 | 35,00K |
| 2026-07-17 | ¥2.248,00 | -5,94 % | ¥2.301,00 | ¥2.311,00 | ¥2.184,00 | 79,00K |
| 2026-07-16 | ¥2.390,00 | -3,36 % | ¥2.423,00 | ¥2.476,00 | ¥2.390,00 | 46,70K |
| 2026-07-15 | ¥2.473,00 | +3,39 % | ¥2.413,00 | ¥2.510,00 | ¥2.390,00 | 35,50K |
| 2026-07-14 | ¥2.392,00 | -0,54 % | ¥2.400,00 | ¥2.416,00 | ¥2.363,00 | 30,30K |
| 2026-07-13 | ¥2.405,00 | -3,06 % | ¥2.450,00 | ¥2.500,00 | ¥2.383,00 | 41,20K |
| 2026-07-10 | ¥2.481,00 | +2,10 % | ¥2.420,00 | ¥2.530,00 | ¥2.420,00 | 32,20K |
| 2026-07-09 | ¥2.430,00 | -1,74 % | ¥2.445,00 | ¥2.449,00 | ¥2.400,00 | 41,30K |
| 2026-07-08 | ¥2.473,00 | -3,96 % | ¥2.560,00 | ¥2.575,00 | ¥2.473,00 | 56,60K |
| 2026-07-07 | ¥2.575,00 | -6,40 % | ¥2.730,00 | ¥2.730,00 | ¥2.571,00 | 88,60K |
| 2026-07-06 | ¥2.751,00 | +2,61 % | ¥2.775,00 | ¥2.907,00 | ¥2.740,00 | 169,90K |
| 2026-07-03 | ¥2.681,00 | +5,76 % | ¥2.635,00 | ¥2.681,00 | ¥2.522,00 | 55,30K |
| 2026-07-02 | ¥2.535,00 | +1,52 % | ¥2.575,00 | ¥2.628,00 | ¥2.533,00 | 75,90K |
| 2026-07-01 | ¥2.497,00 | +2,34 % | ¥2.441,00 | ¥2.497,00 | ¥2.426,00 | 20,80K |
| 2026-06-30 | ¥2.440,00 | -3,02 % | ¥2.645,00 | ¥2.646,00 | ¥2.413,00 | 63,00K |
| 2026-06-29 | ¥2.516,00 | +5,05 % | ¥2.600,00 | ¥2.680,00 | ¥2.486,00 | 83,00K |
| 2026-06-26 | ¥2.395,00 | -2,04 % | ¥2.404,00 | ¥2.467,00 | ¥2.395,00 | 21,80K |
| 2026-06-25 | ¥2.445,00 | +1,96 % | ¥2.435,00 | ¥2.467,00 | ¥2.368,00 | 22,60K |
| 2026-06-24 | ¥2.398,00 | -4,27 % | ¥2.455,00 | ¥2.499,00 | ¥2.366,00 | 61,30K |
| 2026-06-23 | ¥2.505,00 | -3,99 % | ¥2.625,00 | ¥2.632,00 | ¥2.482,00 | 55,10K |
| 2026-06-22 | ¥2.609,00 | -0,15 % | ¥2.645,00 | ¥2.655,00 | ¥2.556,00 | 47,30K |
| 2026-06-19 | ¥2.613,00 | -1,40 % | ¥2.620,00 | ¥2.668,00 | ¥2.555,00 | 55,00K |
| 2026-06-18 | ¥2.650,00 | +0,76 % | ¥2.721,00 | ¥2.724,00 | ¥2.578,00 | 82,60K |
| 2026-06-17 | ¥2.630,00 | +4,91 % | ¥2.530,00 | ¥2.690,00 | ¥2.503,00 | 69,60K |
| 2026-06-16 | ¥2.507,00 | +4,24 % | ¥2.450,00 | ¥2.520,00 | ¥2.401,00 | 49,10K |
| 2026-06-15 | ¥2.405,00 | +4,79 % | ¥2.330,00 | ¥2.405,00 | ¥2.328,00 | 36,00K |
| 2026-06-12 | ¥2.295,00 | +2,87 % | ¥2.274,00 | ¥2.325,00 | ¥2.246,00 | 49,00K |
| 2026-06-11 | ¥2.231,00 | -0,84 % | ¥2.200,00 | ¥2.258,00 | ¥2.180,00 | 55,40K |
| 2026-06-10 | ¥2.250,00 | -4,58 % | ¥2.328,00 | ¥2.350,00 | ¥2.211,00 | 80,40K |
| 2026-06-09 | ¥2.358,00 | -4,19 % | ¥2.461,00 | ¥2.509,00 | ¥2.357,00 | 56,20K |
| 2026-06-08 | ¥2.461,00 | -5,24 % | ¥2.500,00 | ¥2.521,00 | ¥2.458,00 | 65,90K |
| 2026-06-05 | ¥2.597,00 | +2,85 % | ¥2.551,00 | ¥2.654,00 | ¥2.551,00 | 36,20K |
| 2026-06-04 | ¥2.525,00 | -1,98 % | ¥2.576,00 | ¥2.576,00 | ¥2.518,00 | 22,90K |
| 2026-06-03 | ¥2.576,00 | -0,73 % | ¥2.570,00 | ¥2.619,00 | ¥2.535,00 | 38,90K |
| 2026-06-02 | ¥2.595,00 | -1,26 % | ¥2.601,00 | ¥2.603,00 | ¥2.506,00 | 64,90K |
| 2026-06-01 | ¥2.628,00 | -1,20 % | ¥2.640,00 | ¥2.678,00 | ¥2.620,00 | 42,80K |
| 2026-05-29 | ¥2.660,00 | -3,90 % | ¥2.799,00 | ¥2.801,00 | ¥2.660,00 | 29,70K |
| 2026-05-28 | ¥2.768,00 | -0,22 % | ¥2.807,00 | ¥2.818,00 | ¥2.709,00 | 26,10K |
| 2026-05-27 | ¥2.774,00 | -1,63 % | ¥2.820,00 | ¥2.845,00 | ¥2.750,00 | 38,00K |
| 2026-05-26 | ¥2.820,00 | +0,79 % | ¥2.807,00 | ¥2.849,00 | ¥2.770,00 | 33,10K |
| 2026-05-25 | ¥2.798,00 | -1,20 % | ¥2.852,00 | ¥2.930,00 | ¥2.787,00 | 43,10K |