Alinco Incorporated 5933
TSE · Japan · Produzierendes Gewerbe
¥1.075,00-18,00 (-1,65 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.075,00 | -1,65 % | ¥1.093,00 | ¥1.093,00 | ¥1.075,00 | 38,50K |
| 2026-10-01 | ¥1.093,00 | -0,27 % | ¥1.102,00 | ¥1.103,00 | ¥1.084,00 | 43,80K |
| 2026-09-30 | ¥1.096,00 | +0,83 % | ¥1.088,00 | ¥1.103,00 | ¥1.085,00 | 39,00K |
| 2026-09-29 | ¥1.087,00 | -2,25 % | ¥1.106,00 | ¥1.106,00 | ¥1.086,00 | 51,20K |
| 2026-09-28 | ¥1.112,00 | -0,36 % | ¥1.116,00 | ¥1.116,00 | ¥1.105,00 | 47,70K |
| 2026-09-25 | ¥1.116,00 | +0,09 % | ¥1.121,00 | ¥1.122,00 | ¥1.113,00 | 34,90K |
| 2026-09-24 | ¥1.115,00 | +1,18 % | ¥1.102,00 | ¥1.118,00 | ¥1.101,00 | 44,20K |
| 2026-09-18 | ¥1.102,00 | -0,72 % | ¥1.110,00 | ¥1.110,00 | ¥1.100,00 | 32,20K |
| 2026-09-17 | ¥1.110,00 | -1,16 % | ¥1.095,00 | ¥1.114,00 | ¥1.086,00 | 89,70K |
| 2026-09-16 | ¥1.123,00 | +0,54 % | ¥1.127,00 | ¥1.130,00 | ¥1.121,00 | 59,00K |
| 2026-09-15 | ¥1.117,00 | +0,99 % | ¥1.106,00 | ¥1.119,00 | ¥1.106,00 | 22,30K |
| 2026-09-14 | ¥1.106,00 | +0,36 % | ¥1.099,00 | ¥1.110,00 | ¥1.099,00 | 15,80K |
| 2026-09-11 | ¥1.102,00 | -0,72 % | ¥1.100,00 | ¥1.107,00 | ¥1.095,00 | 37,20K |
| 2026-09-10 | ¥1.110,00 | -0,27 % | ¥1.110,00 | ¥1.113,00 | ¥1.105,00 | 20,40K |
| 2026-09-09 | ¥1.113,00 | -0,27 % | ¥1.114,00 | ¥1.120,00 | ¥1.112,00 | 30,50K |
| 2026-09-08 | ¥1.116,00 | -0,45 % | ¥1.118,00 | ¥1.123,00 | ¥1.112,00 | 28,60K |
| 2026-09-07 | ¥1.121,00 | -0,71 % | ¥1.123,00 | ¥1.134,00 | ¥1.121,00 | 26,40K |
| 2026-09-04 | ¥1.129,00 | +0,36 % | ¥1.124,00 | ¥1.133,00 | ¥1.118,00 | 28,20K |
| 2026-09-03 | ¥1.125,00 | +0,09 % | ¥1.122,00 | ¥1.129,00 | ¥1.121,00 | 30,30K |
| 2026-09-02 | ¥1.124,00 | -1,23 % | ¥1.133,00 | ¥1.133,00 | ¥1.120,00 | 35,30K |
| 2026-09-01 | ¥1.138,00 | -0,09 % | ¥1.135,00 | ¥1.140,00 | ¥1.129,00 | 42,20K |
| 2026-08-31 | ¥1.139,00 | -0,26 % | ¥1.142,00 | ¥1.142,00 | ¥1.134,00 | 28,30K |
| 2026-08-28 | ¥1.142,00 | +0,09 % | ¥1.141,00 | ¥1.145,00 | ¥1.136,00 | 74,10K |
| 2026-08-27 | ¥1.141,00 | 0,00 % | ¥1.142,00 | ¥1.145,00 | ¥1.137,00 | 30,30K |
| 2026-08-26 | ¥1.141,00 | +0,26 % | ¥1.136,00 | ¥1.145,00 | ¥1.136,00 | 41,80K |
| 2026-08-25 | ¥1.138,00 | +0,26 % | ¥1.135,00 | ¥1.145,00 | ¥1.134,00 | 22,80K |
| 2026-08-24 | ¥1.135,00 | -0,70 % | ¥1.143,00 | ¥1.149,00 | ¥1.135,00 | 33,50K |
| 2026-08-21 | ¥1.143,00 | +0,62 % | ¥1.133,00 | ¥1.144,00 | ¥1.130,00 | 28,00K |
| 2026-08-20 | ¥1.136,00 | +0,89 % | ¥1.127,00 | ¥1.136,00 | ¥1.127,00 | 27,50K |
| 2026-08-19 | ¥1.126,00 | -0,62 % | ¥1.131,00 | ¥1.131,00 | ¥1.119,00 | 27,90K |
| 2026-08-18 | ¥1.133,00 | +0,98 % | ¥1.122,00 | ¥1.134,00 | ¥1.120,00 | 30,70K |
| 2026-08-17 | ¥1.122,00 | -0,80 % | ¥1.122,00 | ¥1.132,00 | ¥1.113,00 | 37,70K |
| 2026-08-14 | ¥1.131,00 | +1,34 % | ¥1.116,00 | ¥1.131,00 | ¥1.110,00 | 35,70K |
| 2026-08-13 | ¥1.116,00 | +1,00 % | ¥1.109,00 | ¥1.121,00 | ¥1.109,00 | 42,50K |
| 2026-08-12 | ¥1.105,00 | +0,18 % | ¥1.107,00 | ¥1.113,00 | ¥1.105,00 | 43,00K |
| 2026-08-10 | ¥1.103,00 | +0,36 % | ¥1.100,00 | ¥1.113,00 | ¥1.096,00 | 31,80K |
| 2026-08-07 | ¥1.099,00 | +0,92 % | ¥1.089,00 | ¥1.104,00 | ¥1.087,00 | 31,10K |
| 2026-08-06 | ¥1.089,00 | +0,65 % | ¥1.082,00 | ¥1.093,00 | ¥1.081,00 | 36,80K |
| 2026-08-05 | ¥1.082,00 | -0,46 % | ¥1.093,00 | ¥1.093,00 | ¥1.082,00 | 39,80K |
| 2026-08-04 | ¥1.087,00 | -0,09 % | ¥1.089,00 | ¥1.092,00 | ¥1.083,00 | 45,10K |
| 2026-08-03 | ¥1.088,00 | -1,63 % | ¥1.109,00 | ¥1.109,00 | ¥1.086,00 | 53,20K |
| 2026-07-31 | ¥1.106,00 | -0,54 % | ¥1.117,00 | ¥1.118,00 | ¥1.102,00 | 34,20K |
| 2026-07-30 | ¥1.112,00 | +0,09 % | ¥1.109,00 | ¥1.118,00 | ¥1.099,00 | 44,00K |
| 2026-07-29 | ¥1.111,00 | +1,09 % | ¥1.099,00 | ¥1.115,00 | ¥1.099,00 | 41,60K |
| 2026-07-28 | ¥1.099,00 | -0,99 % | ¥1.110,00 | ¥1.110,00 | ¥1.096,00 | 28,30K |
| 2026-07-27 | ¥1.110,00 | +0,82 % | ¥1.105,00 | ¥1.116,00 | ¥1.105,00 | 40,80K |
| 2026-07-24 | ¥1.101,00 | +0,09 % | ¥1.099,00 | ¥1.104,00 | ¥1.088,00 | 23,40K |
| 2026-07-23 | ¥1.100,00 | +0,09 % | ¥1.105,00 | ¥1.105,00 | ¥1.094,00 | 25,10K |
| 2026-07-22 | ¥1.099,00 | +0,46 % | ¥1.095,00 | ¥1.101,00 | ¥1.087,00 | 38,10K |
| 2026-07-21 | ¥1.094,00 | +3,11 % | ¥1.087,00 | ¥1.114,00 | ¥1.080,00 | 129,10K |
| 2026-07-17 | ¥1.061,00 | -1,85 % | ¥1.081,00 | ¥1.085,00 | ¥1.061,00 | 95,70K |
| 2026-07-16 | ¥1.081,00 | -0,37 % | ¥1.085,00 | ¥1.092,00 | ¥1.078,00 | 45,90K |
| 2026-07-15 | ¥1.085,00 | -0,09 % | ¥1.094,00 | ¥1.098,00 | ¥1.073,00 | 135,20K |
| 2026-07-14 | ¥1.086,00 | +0,74 % | ¥1.084,00 | ¥1.092,00 | ¥1.083,00 | 33,30K |
| 2026-07-13 | ¥1.078,00 | -1,82 % | ¥1.097,00 | ¥1.099,00 | ¥1.078,00 | 32,40K |
| 2026-07-10 | ¥1.098,00 | +0,18 % | ¥1.100,00 | ¥1.103,00 | ¥1.094,00 | 31,40K |
| 2026-07-09 | ¥1.096,00 | +0,64 % | ¥1.089,00 | ¥1.099,00 | ¥1.089,00 | 20,50K |
| 2026-07-08 | ¥1.089,00 | +0,18 % | ¥1.087,00 | ¥1.097,00 | ¥1.087,00 | 27,50K |
| 2026-07-07 | ¥1.087,00 | +0,37 % | ¥1.090,00 | ¥1.101,00 | ¥1.087,00 | 39,00K |
| 2026-07-06 | ¥1.083,00 | +0,46 % | ¥1.079,00 | ¥1.087,00 | ¥1.074,00 | 39,00K |
| 2026-07-03 | ¥1.078,00 | +1,03 % | ¥1.075,00 | ¥1.080,00 | ¥1.071,00 | 48,20K |
| 2026-07-02 | ¥1.067,00 | +1,62 % | ¥1.062,00 | ¥1.076,00 | ¥1.060,00 | 54,20K |
| 2026-07-01 | ¥1.050,00 | -0,19 % | ¥1.052,00 | ¥1.058,00 | ¥1.050,00 | 32,10K |
| 2026-06-30 | ¥1.052,00 | -0,47 % | ¥1.060,00 | ¥1.062,00 | ¥1.045,00 | 47,50K |
| 2026-06-29 | ¥1.057,00 | +0,57 % | ¥1.051,00 | ¥1.064,00 | ¥1.051,00 | 32,50K |
| 2026-06-26 | ¥1.051,00 | +0,10 % | ¥1.050,00 | ¥1.060,00 | ¥1.049,00 | 45,90K |
| 2026-06-25 | ¥1.050,00 | +0,10 % | ¥1.048,00 | ¥1.056,00 | ¥1.048,00 | 43,00K |
| 2026-06-24 | ¥1.049,00 | +0,10 % | ¥1.048,00 | ¥1.058,00 | ¥1.045,00 | 43,20K |
| 2026-06-23 | ¥1.048,00 | -0,38 % | ¥1.046,00 | ¥1.053,00 | ¥1.043,00 | 49,40K |
| 2026-06-22 | ¥1.052,00 | -0,28 % | ¥1.049,00 | ¥1.055,00 | ¥1.046,00 | 43,50K |
| 2026-06-19 | ¥1.055,00 | +0,67 % | ¥1.049,00 | ¥1.056,00 | ¥1.048,00 | 33,50K |
| 2026-06-18 | ¥1.048,00 | +0,29 % | ¥1.043,00 | ¥1.050,00 | ¥1.040,00 | 27,80K |
| 2026-06-17 | ¥1.045,00 | +1,46 % | ¥1.031,00 | ¥1.049,00 | ¥1.031,00 | 33,90K |
| 2026-06-16 | ¥1.030,00 | -0,19 % | ¥1.023,00 | ¥1.032,00 | ¥1.023,00 | 27,50K |
| 2026-06-15 | ¥1.032,00 | +0,88 % | ¥1.025,00 | ¥1.033,00 | ¥1.025,00 | 28,00K |
| 2026-06-12 | ¥1.023,00 | +0,59 % | ¥1.027,00 | ¥1.027,00 | ¥1.016,00 | 45,00K |
| 2026-06-11 | ¥1.017,00 | -1,64 % | ¥1.030,00 | ¥1.030,00 | ¥1.011,00 | 60,90K |
| 2026-06-10 | ¥1.034,00 | +0,49 % | ¥1.029,00 | ¥1.036,00 | ¥1.026,00 | 33,50K |
| 2026-06-09 | ¥1.029,00 | 0,00 % | ¥1.031,00 | ¥1.042,00 | ¥1.024,00 | 30,40K |
| 2026-06-08 | ¥1.029,00 | -1,06 % | ¥1.034,00 | ¥1.036,00 | ¥1.022,00 | 66,70K |
| 2026-06-05 | ¥1.040,00 | +2,67 % | ¥1.020,00 | ¥1.041,00 | ¥1.020,00 | 43,50K |
| 2026-06-04 | ¥1.013,00 | -0,39 % | ¥1.017,00 | ¥1.019,00 | ¥1.011,00 | 30,60K |
| 2026-06-03 | ¥1.017,00 | +0,89 % | ¥1.008,00 | ¥1.020,00 | ¥1.005,00 | 30,80K |
| 2026-06-02 | ¥1.008,00 | -0,98 % | ¥1.009,00 | ¥1.012,00 | ¥1.000,00 | 52,50K |
| 2026-06-01 | ¥1.018,00 | -0,68 % | ¥1.022,00 | ¥1.022,00 | ¥1.006,00 | 75,80K |
| 2026-05-29 | ¥1.025,00 | +0,39 % | ¥1.022,00 | ¥1.037,00 | ¥1.021,00 | 38,80K |
| 2026-05-28 | ¥1.021,00 | +0,49 % | ¥1.016,00 | ¥1.021,00 | ¥1.011,00 | 48,50K |
| 2026-05-27 | ¥1.016,00 | +0,20 % | ¥1.015,00 | ¥1.019,00 | ¥1.014,00 | 32,00K |
| 2026-05-26 | ¥1.014,00 | +0,50 % | ¥1.009,00 | ¥1.020,00 | ¥1.006,00 | 29,50K |
| 2026-05-25 | ¥1.009,00 | -0,98 % | ¥1.019,00 | ¥1.019,00 | ¥1.008,00 | 44,00K |