Adventure, Inc. 6030
TSE · Japan · Verbraucherdienstleistungen
¥1.614,00-36,00 (-2,18 %)
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 | ¥1.614,00 | -2,18 % | ¥1.659,00 | ¥1.659,00 | ¥1.613,00 | 11,80K |
| 2026-09-30 | ¥1.650,00 | -1,02 % | ¥1.636,00 | ¥1.670,00 | ¥1.621,00 | 17,20K |
| 2026-09-29 | ¥1.667,00 | +1,46 % | ¥1.643,00 | ¥1.682,00 | ¥1.637,00 | 13,80K |
| 2026-09-28 | ¥1.643,00 | -4,31 % | ¥1.720,00 | ¥1.720,00 | ¥1.629,00 | 19,00K |
| 2026-09-25 | ¥1.717,00 | -4,08 % | ¥1.848,00 | ¥1.848,00 | ¥1.716,00 | 21,50K |
| 2026-09-24 | ¥1.790,00 | 0,00 % | ¥1.789,00 | ¥1.810,00 | ¥1.760,00 | 16,20K |
| 2026-09-18 | ¥1.790,00 | +2,23 % | ¥1.751,00 | ¥1.799,00 | ¥1.740,00 | 6,00K |
| 2026-09-17 | ¥1.751,00 | -3,79 % | ¥1.780,00 | ¥1.802,00 | ¥1.751,00 | 15,70K |
| 2026-09-16 | ¥1.820,00 | -0,55 % | ¥1.845,00 | ¥1.864,00 | ¥1.820,00 | 18,10K |
| 2026-09-15 | ¥1.830,00 | +2,81 % | ¥1.780,00 | ¥1.830,00 | ¥1.741,00 | 19,30K |
| 2026-09-14 | ¥1.780,00 | +8,27 % | ¥1.651,00 | ¥1.789,00 | ¥1.651,00 | 33,00K |
| 2026-09-11 | ¥1.644,00 | -3,63 % | ¥1.682,00 | ¥1.684,00 | ¥1.640,00 | 14,60K |
| 2026-09-10 | ¥1.706,00 | +2,46 % | ¥1.689,00 | ¥1.716,00 | ¥1.662,00 | 16,10K |
| 2026-09-09 | ¥1.665,00 | -0,30 % | ¥1.660,00 | ¥1.674,00 | ¥1.650,00 | 3,90K |
| 2026-09-08 | ¥1.670,00 | +0,24 % | ¥1.681,00 | ¥1.695,00 | ¥1.650,00 | 14,30K |
| 2026-09-07 | ¥1.666,00 | +4,06 % | ¥1.605,00 | ¥1.666,00 | ¥1.605,00 | 19,70K |
| 2026-09-04 | ¥1.601,00 | +1,33 % | ¥1.610,00 | ¥1.632,00 | ¥1.601,00 | 9,80K |
| 2026-09-03 | ¥1.580,00 | +0,25 % | ¥1.590,00 | ¥1.616,00 | ¥1.580,00 | 8,80K |
| 2026-09-02 | ¥1.576,00 | -0,51 % | ¥1.585,00 | ¥1.585,00 | ¥1.568,00 | 6,90K |
| 2026-09-01 | ¥1.584,00 | -2,28 % | ¥1.602,00 | ¥1.620,00 | ¥1.584,00 | 6,90K |
| 2026-08-31 | ¥1.621,00 | -1,04 % | ¥1.634,00 | ¥1.638,00 | ¥1.618,00 | 7,60K |
| 2026-08-28 | ¥1.638,00 | +9,64 % | ¥1.520,00 | ¥1.648,00 | ¥1.516,00 | 50,90K |
| 2026-08-27 | ¥1.494,00 | +0,67 % | ¥1.490,00 | ¥1.496,00 | ¥1.470,00 | 12,20K |
| 2026-08-26 | ¥1.484,00 | +1,16 % | ¥1.496,00 | ¥1.496,00 | ¥1.464,00 | 3,70K |
| 2026-08-25 | ¥1.467,00 | -2,20 % | ¥1.501,00 | ¥1.501,00 | ¥1.467,00 | 9,10K |
| 2026-08-24 | ¥1.500,00 | 0,00 % | ¥1.514,00 | ¥1.529,00 | ¥1.500,00 | 8,70K |
| 2026-08-21 | ¥1.500,00 | +0,20 % | ¥1.483,00 | ¥1.500,00 | ¥1.483,00 | 4,30K |
| 2026-08-20 | ¥1.497,00 | +0,54 % | ¥1.492,00 | ¥1.510,00 | ¥1.472,00 | 14,00K |
| 2026-08-19 | ¥1.489,00 | +0,54 % | ¥1.475,00 | ¥1.509,00 | ¥1.456,00 | 19,60K |
| 2026-08-18 | ¥1.481,00 | -1,27 % | ¥1.491,00 | ¥1.500,00 | ¥1.480,00 | 11,70K |
| 2026-08-17 | ¥1.500,00 | +0,67 % | ¥1.492,00 | ¥1.520,00 | ¥1.482,00 | 22,20K |
| 2026-08-14 | ¥1.490,00 | -9,64 % | ¥1.609,00 | ¥1.609,00 | ¥1.482,00 | 59,50K |
| 2026-08-13 | ¥1.649,00 | +1,17 % | ¥1.614,00 | ¥1.650,00 | ¥1.579,00 | 16,30K |
| 2026-08-12 | ¥1.630,00 | +5,16 % | ¥1.547,00 | ¥1.630,00 | ¥1.547,00 | 17,50K |
| 2026-08-10 | ¥1.550,00 | +6,16 % | ¥1.490,00 | ¥1.550,00 | ¥1.477,00 | 5,80K |
| 2026-08-07 | ¥1.460,00 | +0,34 % | ¥1.450,00 | ¥1.467,00 | ¥1.450,00 | 1,20K |
| 2026-08-06 | ¥1.455,00 | -0,27 % | ¥1.445,00 | ¥1.486,00 | ¥1.445,00 | 3,30K |
| 2026-08-05 | ¥1.459,00 | +1,60 % | ¥1.458,00 | ¥1.484,00 | ¥1.430,00 | 9,60K |
| 2026-08-04 | ¥1.436,00 | -5,65 % | ¥1.533,00 | ¥1.533,00 | ¥1.436,00 | 9,80K |
| 2026-08-03 | ¥1.522,00 | +1,81 % | ¥1.500,00 | ¥1.522,00 | ¥1.460,00 | 5,90K |
| 2026-07-31 | ¥1.495,00 | -1,32 % | ¥1.535,00 | ¥1.535,00 | ¥1.493,00 | 5,50K |
| 2026-07-30 | ¥1.515,00 | -0,07 % | ¥1.500,00 | ¥1.515,00 | ¥1.495,00 | 2,60K |
| 2026-07-29 | ¥1.516,00 | +3,13 % | ¥1.483,00 | ¥1.530,00 | ¥1.469,00 | 8,10K |
| 2026-07-28 | ¥1.470,00 | -4,05 % | ¥1.533,00 | ¥1.533,00 | ¥1.470,00 | 5,10K |
| 2026-07-27 | ¥1.532,00 | +2,34 % | ¥1.509,00 | ¥1.533,00 | ¥1.506,00 | 5,70K |
| 2026-07-24 | ¥1.497,00 | 0,00 % | ¥1.481,00 | ¥1.508,00 | ¥1.459,00 | 7,30K |
| 2026-07-23 | ¥1.497,00 | -0,07 % | ¥1.469,00 | ¥1.503,00 | ¥1.469,00 | 9,00K |
| 2026-07-22 | ¥1.498,00 | +1,56 % | ¥1.510,00 | ¥1.510,00 | ¥1.457,00 | 9,70K |
| 2026-07-21 | ¥1.475,00 | -1,27 % | ¥1.524,00 | ¥1.524,00 | ¥1.475,00 | 4,20K |
| 2026-07-17 | ¥1.494,00 | +0,61 % | ¥1.500,00 | ¥1.530,00 | ¥1.445,00 | 17,30K |
| 2026-07-16 | ¥1.485,00 | -2,88 % | ¥1.510,00 | ¥1.559,00 | ¥1.485,00 | 12,90K |
| 2026-07-15 | ¥1.529,00 | +1,93 % | ¥1.522,00 | ¥1.556,00 | ¥1.519,00 | 13,10K |
| 2026-07-14 | ¥1.500,00 | -1,32 % | ¥1.529,00 | ¥1.529,00 | ¥1.480,00 | 9,90K |
| 2026-07-13 | ¥1.520,00 | +5,78 % | ¥1.443,00 | ¥1.522,00 | ¥1.440,00 | 19,90K |
| 2026-07-10 | ¥1.437,00 | -1,44 % | ¥1.450,00 | ¥1.465,00 | ¥1.407,00 | 4,00K |
| 2026-07-09 | ¥1.458,00 | +5,73 % | ¥1.379,00 | ¥1.463,00 | ¥1.372,00 | 19,10K |
| 2026-07-08 | ¥1.379,00 | +0,07 % | ¥1.375,00 | ¥1.393,00 | ¥1.350,00 | 11,20K |
| 2026-07-07 | ¥1.378,00 | -3,09 % | ¥1.429,00 | ¥1.429,00 | ¥1.342,00 | 7,40K |
| 2026-07-06 | ¥1.422,00 | +1,14 % | ¥1.401,00 | ¥1.437,00 | ¥1.388,00 | 7,50K |
| 2026-07-03 | ¥1.406,00 | -1,19 % | ¥1.393,00 | ¥1.429,00 | ¥1.388,00 | 9,40K |
| 2026-07-02 | ¥1.423,00 | +2,82 % | ¥1.355,00 | ¥1.436,00 | ¥1.347,00 | 23,50K |
| 2026-07-01 | ¥1.384,00 | +0,80 % | ¥1.374,00 | ¥1.384,00 | ¥1.336,00 | 14,60K |
| 2026-06-30 | ¥1.373,00 | -2,49 % | ¥1.387,00 | ¥1.431,00 | ¥1.355,00 | 20,20K |
| 2026-06-29 | ¥1.408,00 | +6,34 % | ¥1.336,00 | ¥1.437,00 | ¥1.334,00 | 33,30K |
| 2026-06-26 | ¥1.324,00 | +7,82 % | ¥1.248,00 | ¥1.365,00 | ¥1.228,00 | 49,10K |
| 2026-06-25 | ¥1.228,00 | +6,32 % | ¥1.185,00 | ¥1.283,00 | ¥1.185,00 | 33,70K |
| 2026-06-24 | ¥1.155,00 | +0,26 % | ¥1.147,00 | ¥1.171,00 | ¥1.144,00 | 6,40K |
| 2026-06-23 | ¥1.152,00 | -3,44 % | ¥1.194,00 | ¥1.194,00 | ¥1.146,00 | 8,50K |
| 2026-06-22 | ¥1.193,00 | +4,65 % | ¥1.140,00 | ¥1.304,00 | ¥1.140,00 | 32,40K |
| 2026-06-19 | ¥1.140,00 | -2,40 % | ¥1.155,00 | ¥1.185,00 | ¥1.140,00 | 20,00K |
| 2026-06-18 | ¥1.168,00 | -4,34 % | ¥1.221,00 | ¥1.221,00 | ¥1.143,00 | 29,90K |
| 2026-06-17 | ¥1.221,00 | +0,08 % | ¥1.208,00 | ¥1.232,00 | ¥1.207,00 | 2,80K |
| 2026-06-16 | ¥1.220,00 | +0,33 % | ¥1.229,00 | ¥1.245,00 | ¥1.193,00 | 15,80K |
| 2026-06-15 | ¥1.216,00 | +3,84 % | ¥1.180,00 | ¥1.227,00 | ¥1.180,00 | 10,20K |
| 2026-06-12 | ¥1.171,00 | +0,95 % | ¥1.190,00 | ¥1.193,00 | ¥1.155,00 | 4,70K |
| 2026-06-11 | ¥1.160,00 | -3,41 % | ¥1.190,00 | ¥1.190,00 | ¥1.160,00 | 12,30K |
| 2026-06-10 | ¥1.201,00 | +0,76 % | ¥1.190,00 | ¥1.201,00 | ¥1.182,00 | 3,80K |
| 2026-06-09 | ¥1.192,00 | -1,97 % | ¥1.230,00 | ¥1.231,00 | ¥1.192,00 | 8,40K |
| 2026-06-08 | ¥1.216,00 | -5,52 % | ¥1.257,00 | ¥1.279,00 | ¥1.212,00 | 21,20K |
| 2026-06-05 | ¥1.287,00 | +2,80 % | ¥1.232,00 | ¥1.300,00 | ¥1.232,00 | 12,10K |
| 2026-06-04 | ¥1.252,00 | -0,56 % | ¥1.277,00 | ¥1.277,00 | ¥1.230,00 | 7,20K |
| 2026-06-03 | ¥1.259,00 | -2,10 % | ¥1.300,00 | ¥1.300,00 | ¥1.240,00 | 16,00K |
| 2026-06-02 | ¥1.286,00 | +2,47 % | ¥1.275,00 | ¥1.286,00 | ¥1.234,00 | 16,50K |
| 2026-06-01 | ¥1.255,00 | -0,63 % | ¥1.273,00 | ¥1.318,00 | ¥1.255,00 | 5,20K |
| 2026-05-29 | ¥1.263,00 | -0,55 % | ¥1.262,00 | ¥1.300,00 | ¥1.262,00 | 3,40K |
| 2026-05-28 | ¥1.270,00 | +0,71 % | ¥1.254,00 | ¥1.304,00 | ¥1.254,00 | 5,90K |
| 2026-05-27 | ¥1.261,00 | +0,56 % | ¥1.254,00 | ¥1.292,00 | ¥1.228,00 | 6,30K |
| 2026-05-26 | ¥1.254,00 | -1,26 % | ¥1.257,00 | ¥1.317,00 | ¥1.234,00 | 11,00K |
| 2026-05-25 | ¥1.270,00 | -2,31 % | ¥1.305,00 | ¥1.306,00 | ¥1.252,00 | 15,80K |
| 2026-05-22 | ¥1.300,00 | +2,52 % | ¥1.269,00 | ¥1.332,00 | ¥1.269,00 | 12,60K |