Advanex Inc. 5998
TSE · Japan · Produzierendes Gewerbe
¥2.957,00+41,00 (+1,41 %)
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 | ¥2.957,00 | +1,41 % | ¥2.907,00 | ¥2.957,00 | ¥2.907,00 | 500 |
| 2026-10-01 | ¥2.916,00 | -2,61 % | ¥2.944,00 | ¥2.967,00 | ¥2.876,00 | 12,10K |
| 2026-09-30 | ¥2.994,00 | +5,20 % | ¥2.846,00 | ¥3.020,00 | ¥2.843,00 | 17,80K |
| 2026-09-29 | ¥2.846,00 | +0,81 % | ¥2.845,00 | ¥2.846,00 | ¥2.670,00 | 7,60K |
| 2026-09-28 | ¥2.823,00 | -0,18 % | ¥2.778,00 | ¥2.873,00 | ¥2.778,00 | 5,10K |
| 2026-09-25 | ¥2.828,00 | -1,84 % | ¥2.835,00 | ¥2.872,00 | ¥2.800,00 | 3,50K |
| 2026-09-24 | ¥2.881,00 | +4,01 % | ¥2.770,00 | ¥2.881,00 | ¥2.770,00 | 9,60K |
| 2026-09-18 | ¥2.770,00 | 0,00 % | ¥2.770,00 | ¥2.770,00 | ¥2.770,00 | 600 |
| 2026-09-17 | ¥2.770,00 | +0,36 % | ¥2.783,00 | ¥2.815,00 | ¥2.694,00 | 9,40K |
| 2026-09-16 | ¥2.760,00 | -1,22 % | ¥2.791,00 | ¥2.800,00 | ¥2.726,00 | 6,20K |
| 2026-09-15 | ¥2.794,00 | +3,87 % | ¥2.667,00 | ¥2.840,00 | ¥2.650,00 | 17,00K |
| 2026-09-14 | ¥2.690,00 | +5,04 % | ¥2.557,00 | ¥2.716,00 | ¥2.548,00 | 11,10K |
| 2026-09-11 | ¥2.561,00 | -3,07 % | ¥2.595,00 | ¥2.680,00 | ¥2.560,00 | 13,60K |
| 2026-09-10 | ¥2.642,00 | -1,78 % | ¥2.640,00 | ¥2.676,00 | ¥2.586,00 | 6,70K |
| 2026-09-09 | ¥2.690,00 | +1,55 % | ¥2.620,00 | ¥2.699,00 | ¥2.610,00 | 14,50K |
| 2026-09-08 | ¥2.649,00 | -3,36 % | ¥2.741,00 | ¥2.741,00 | ¥2.649,00 | 7,30K |
| 2026-09-07 | ¥2.741,00 | -0,40 % | ¥2.755,00 | ¥2.800,00 | ¥2.679,00 | 17,40K |
| 2026-09-04 | ¥2.752,00 | +3,46 % | ¥2.700,00 | ¥2.799,00 | ¥2.684,00 | 27,00K |
| 2026-09-03 | ¥2.660,00 | -0,49 % | ¥2.673,00 | ¥2.790,00 | ¥2.636,00 | 16,40K |
| 2026-09-02 | ¥2.673,00 | -0,63 % | ¥2.645,00 | ¥2.705,00 | ¥2.598,00 | 17,30K |
| 2026-09-01 | ¥2.690,00 | +1,62 % | ¥2.630,00 | ¥2.758,00 | ¥2.630,00 | 8,30K |
| 2026-08-31 | ¥2.647,00 | -3,61 % | ¥2.722,00 | ¥2.733,00 | ¥2.606,00 | 18,00K |
| 2026-08-28 | ¥2.746,00 | -0,65 % | ¥2.714,00 | ¥2.800,00 | ¥2.683,00 | 7,90K |
| 2026-08-27 | ¥2.764,00 | +2,41 % | ¥2.721,00 | ¥2.782,00 | ¥2.640,00 | 8,10K |
| 2026-08-26 | ¥2.699,00 | -2,98 % | ¥2.784,00 | ¥2.838,00 | ¥2.660,00 | 16,50K |
| 2026-08-25 | ¥2.782,00 | +6,55 % | ¥2.661,00 | ¥2.782,00 | ¥2.600,00 | 36,20K |
| 2026-08-24 | ¥2.611,00 | +11,87 % | ¥2.350,00 | ¥2.667,00 | ¥2.320,00 | 76,90K |
| 2026-08-21 | ¥2.334,00 | -1,27 % | ¥2.365,00 | ¥2.365,00 | ¥2.305,00 | 4,20K |
| 2026-08-20 | ¥2.364,00 | +3,37 % | ¥2.282,00 | ¥2.375,00 | ¥2.282,00 | 7,40K |
| 2026-08-19 | ¥2.287,00 | -3,99 % | ¥2.382,00 | ¥2.382,00 | ¥2.262,00 | 20,60K |
| 2026-08-18 | ¥2.382,00 | -1,28 % | ¥2.432,00 | ¥2.432,00 | ¥2.381,00 | 7,20K |
| 2026-08-17 | ¥2.413,00 | +1,34 % | ¥2.331,00 | ¥2.423,00 | ¥2.331,00 | 21,60K |
| 2026-08-14 | ¥2.381,00 | +1,49 % | ¥2.324,00 | ¥2.417,00 | ¥2.300,00 | 24,40K |
| 2026-08-13 | ¥2.346,00 | -4,09 % | ¥2.460,00 | ¥2.460,00 | ¥2.311,00 | 61,90K |
| 2026-08-12 | ¥2.446,00 | -3,32 % | ¥2.385,00 | ¥2.507,00 | ¥2.383,00 | 38,90K |
| 2026-08-10 | ¥2.530,00 | -11,01 % | ¥2.543,00 | ¥2.561,00 | ¥2.377,00 | 132,60K |
| 2026-08-07 | ¥2.843,00 | +1,25 % | ¥2.796,00 | ¥2.843,00 | ¥2.696,00 | 11,30K |
| 2026-08-06 | ¥2.808,00 | +0,50 % | ¥2.844,00 | ¥2.849,00 | ¥2.700,00 | 11,10K |
| 2026-08-05 | ¥2.794,00 | +5,08 % | ¥2.612,00 | ¥2.801,00 | ¥2.612,00 | 10,30K |
| 2026-08-04 | ¥2.659,00 | +1,72 % | ¥2.611,00 | ¥2.688,00 | ¥2.609,00 | 7,20K |
| 2026-08-03 | ¥2.614,00 | -1,13 % | ¥2.629,00 | ¥2.629,00 | ¥2.504,00 | 6,00K |
| 2026-07-31 | ¥2.644,00 | +4,09 % | ¥2.590,00 | ¥2.655,00 | ¥2.540,00 | 9,70K |
| 2026-07-30 | ¥2.540,00 | -1,01 % | ¥2.549,00 | ¥2.673,00 | ¥2.500,00 | 9,00K |
| 2026-07-29 | ¥2.566,00 | -1,95 % | ¥2.667,00 | ¥2.668,00 | ¥2.502,00 | 15,20K |
| 2026-07-28 | ¥2.617,00 | -4,03 % | ¥2.677,00 | ¥2.677,00 | ¥2.563,00 | 14,90K |
| 2026-07-27 | ¥2.727,00 | +1,87 % | ¥2.678,00 | ¥2.738,00 | ¥2.656,00 | 7,50K |
| 2026-07-24 | ¥2.677,00 | -5,74 % | ¥2.792,00 | ¥2.840,00 | ¥2.677,00 | 8,60K |
| 2026-07-23 | ¥2.840,00 | +1,07 % | ¥2.829,00 | ¥2.889,00 | ¥2.800,00 | 13,40K |
| 2026-07-22 | ¥2.810,00 | +5,44 % | ¥2.715,00 | ¥2.862,00 | ¥2.700,00 | 10,80K |
| 2026-07-21 | ¥2.665,00 | +4,31 % | ¥2.582,00 | ¥2.733,00 | ¥2.579,00 | 10,40K |
| 2026-07-17 | ¥2.555,00 | -5,34 % | ¥2.698,00 | ¥2.698,00 | ¥2.453,00 | 30,60K |
| 2026-07-16 | ¥2.699,00 | -2,77 % | ¥2.776,00 | ¥2.776,00 | ¥2.690,00 | 5,60K |
| 2026-07-15 | ¥2.776,00 | +1,83 % | ¥2.776,00 | ¥2.819,00 | ¥2.690,00 | 7,90K |
| 2026-07-14 | ¥2.726,00 | +2,02 % | ¥2.651,00 | ¥2.726,00 | ¥2.627,00 | 6,40K |
| 2026-07-13 | ¥2.672,00 | -2,66 % | ¥2.795,00 | ¥2.795,00 | ¥2.662,00 | 10,20K |
| 2026-07-10 | ¥2.745,00 | +3,98 % | ¥2.690,00 | ¥2.825,00 | ¥2.690,00 | 18,50K |
| 2026-07-09 | ¥2.640,00 | +0,46 % | ¥2.649,00 | ¥2.667,00 | ¥2.580,00 | 8,00K |
| 2026-07-08 | ¥2.628,00 | -3,28 % | ¥2.693,00 | ¥2.729,00 | ¥2.612,00 | 12,40K |
| 2026-07-07 | ¥2.717,00 | -2,30 % | ¥2.742,00 | ¥2.788,00 | ¥2.686,00 | 10,10K |
| 2026-07-06 | ¥2.781,00 | +0,18 % | ¥2.826,00 | ¥2.826,00 | ¥2.714,00 | 12,00K |
| 2026-07-03 | ¥2.776,00 | +0,04 % | ¥2.690,00 | ¥2.820,00 | ¥2.690,00 | 15,10K |
| 2026-07-02 | ¥2.775,00 | -1,67 % | ¥2.772,00 | ¥2.842,00 | ¥2.655,00 | 27,00K |
| 2026-07-01 | ¥2.822,00 | -2,86 % | ¥2.930,00 | ¥2.959,00 | ¥2.753,00 | 25,50K |
| 2026-06-30 | ¥2.905,00 | -3,81 % | ¥3.045,00 | ¥3.045,00 | ¥2.867,00 | 38,40K |
| 2026-06-29 | ¥3.020,00 | -0,98 % | ¥3.045,00 | ¥3.270,00 | ¥2.934,00 | 28,60K |
| 2026-06-26 | ¥3.050,00 | -1,93 % | ¥3.110,00 | ¥3.110,00 | ¥2.964,00 | 17,20K |
| 2026-06-25 | ¥3.110,00 | +2,98 % | ¥3.010,00 | ¥3.150,00 | ¥2.985,00 | 18,90K |
| 2026-06-24 | ¥3.020,00 | -3,21 % | ¥3.120,00 | ¥3.190,00 | ¥2.992,00 | 23,80K |
| 2026-06-23 | ¥3.120,00 | -3,55 % | ¥3.260,00 | ¥3.260,00 | ¥3.075,00 | 31,50K |
| 2026-06-22 | ¥3.235,00 | -0,31 % | ¥3.250,00 | ¥3.335,00 | ¥3.170,00 | 18,60K |
| 2026-06-19 | ¥3.245,00 | +3,67 % | ¥3.195,00 | ¥3.535,00 | ¥3.110,00 | 71,00K |
| 2026-06-18 | ¥3.130,00 | +9,79 % | ¥2.875,00 | ¥3.145,00 | ¥2.826,00 | 45,00K |
| 2026-06-17 | ¥2.851,00 | +3,64 % | ¥2.751,00 | ¥2.935,00 | ¥2.650,00 | 56,20K |
| 2026-06-16 | ¥2.751,00 | +4,92 % | ¥2.599,00 | ¥2.765,00 | ¥2.570,00 | 16,40K |
| 2026-06-15 | ¥2.622,00 | +6,15 % | ¥2.520,00 | ¥2.632,00 | ¥2.490,00 | 14,10K |
| 2026-06-12 | ¥2.470,00 | -1,98 % | ¥2.620,00 | ¥2.648,00 | ¥2.470,00 | 12,90K |
| 2026-06-11 | ¥2.520,00 | -5,79 % | ¥2.594,00 | ¥2.610,00 | ¥2.500,00 | 19,20K |
| 2026-06-10 | ¥2.675,00 | -4,84 % | ¥2.776,00 | ¥2.776,00 | ¥2.668,00 | 13,80K |
| 2026-06-09 | ¥2.811,00 | -2,87 % | ¥2.944,00 | ¥2.997,00 | ¥2.704,00 | 24,90K |
| 2026-06-08 | ¥2.894,00 | -3,85 % | ¥2.913,00 | ¥2.950,00 | ¥2.851,00 | 12,80K |
| 2026-06-05 | ¥3.010,00 | -0,99 % | ¥2.983,00 | ¥3.120,00 | ¥2.890,00 | 11,30K |
| 2026-06-04 | ¥3.040,00 | -0,65 % | ¥3.025,00 | ¥3.055,00 | ¥2.955,00 | 5,60K |
| 2026-06-03 | ¥3.060,00 | -1,29 % | ¥3.100,00 | ¥3.100,00 | ¥2.945,00 | 22,60K |
| 2026-06-02 | ¥3.100,00 | +6,57 % | ¥2.959,00 | ¥3.110,00 | ¥2.900,00 | 32,90K |
| 2026-06-01 | ¥2.909,00 | -0,31 % | ¥2.894,00 | ¥2.971,00 | ¥2.802,00 | 24,90K |
| 2026-05-29 | ¥2.918,00 | -0,68 % | ¥2.988,00 | ¥3.040,00 | ¥2.899,00 | 36,00K |
| 2026-05-28 | ¥2.938,00 | +4,48 % | ¥2.820,00 | ¥2.993,00 | ¥2.601,00 | 49,10K |
| 2026-05-27 | ¥2.812,00 | +8,78 % | ¥2.620,00 | ¥2.901,00 | ¥2.517,00 | 39,70K |
| 2026-05-26 | ¥2.585,00 | +5,47 % | ¥2.556,00 | ¥2.590,00 | ¥2.475,00 | 38,20K |
| 2026-05-25 | ¥2.451,00 | +9,32 % | ¥2.442,00 | ¥2.466,00 | ¥2.351,00 | 43,30K |