Asante, Inc. 6073
TSE · Japan · Kommerzielle Dienstleistungen
¥1.371,00-24,00 (-1,72 %)
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 | ¥1.371,00 | -1,72 % | ¥1.390,00 | ¥1.390,00 | ¥1.371,00 | 24,50K |
| 2026-10-01 | ¥1.395,00 | -1,48 % | ¥1.410,00 | ¥1.419,00 | ¥1.395,00 | 26,40K |
| 2026-09-30 | ¥1.416,00 | +0,50 % | ¥1.432,00 | ¥1.432,00 | ¥1.415,00 | 16,70K |
| 2026-09-29 | ¥1.409,00 | -6,56 % | ¥1.450,00 | ¥1.475,00 | ¥1.409,00 |
| 74,80K |
| 2026-09-28 | ¥1.508,00 | +0,94 % | ¥1.508,00 | ¥1.508,00 | ¥1.495,00 | 48,20K |
| 2026-09-25 | ¥1.494,00 | 0,00 % | ¥1.491,00 | ¥1.499,00 | ¥1.490,00 | 19,80K |
| 2026-09-24 | ¥1.494,00 | -1,78 % | ¥1.516,00 | ¥1.521,00 | ¥1.494,00 | 29,10K |
| 2026-09-18 | ¥1.521,00 | -0,13 % | ¥1.529,00 | ¥1.530,00 | ¥1.520,00 | 13,50K |
| 2026-09-17 | ¥1.523,00 | +0,73 % | ¥1.515,00 | ¥1.531,00 | ¥1.515,00 | 28,00K |
| 2026-09-16 | ¥1.512,00 | -1,18 % | ¥1.529,00 | ¥1.546,00 | ¥1.512,00 | 44,60K |
| 2026-09-15 | ¥1.530,00 | -0,71 % | ¥1.545,00 | ¥1.549,00 | ¥1.530,00 | 13,50K |
| 2026-09-14 | ¥1.541,00 | +0,65 % | ¥1.531,00 | ¥1.545,00 | ¥1.531,00 | 11,90K |
| 2026-09-11 | ¥1.531,00 | +0,26 % | ¥1.537,00 | ¥1.539,00 | ¥1.519,00 | 21,20K |
| 2026-09-10 | ¥1.527,00 | +0,46 % | ¥1.520,00 | ¥1.529,00 | ¥1.519,00 | 8,60K |
| 2026-09-09 | ¥1.520,00 | -0,07 % | ¥1.521,00 | ¥1.529,00 | ¥1.520,00 | 6,40K |
| 2026-09-08 | ¥1.521,00 | -0,72 % | ¥1.527,00 | ¥1.535,00 | ¥1.521,00 | 10,00K |
| 2026-09-07 | ¥1.532,00 | +0,33 % | ¥1.528,00 | ¥1.534,00 | ¥1.526,00 | 8,00K |
| 2026-09-04 | ¥1.527,00 | +0,59 % | ¥1.518,00 | ¥1.528,00 | ¥1.518,00 | 10,20K |
| 2026-09-03 | ¥1.518,00 | +0,07 % | ¥1.512,00 | ¥1.524,00 | ¥1.512,00 | 16,50K |
| 2026-09-02 | ¥1.517,00 | -0,26 % | ¥1.520,00 | ¥1.522,00 | ¥1.515,00 | 15,20K |
| 2026-09-01 | ¥1.521,00 | +0,13 % | ¥1.519,00 | ¥1.526,00 | ¥1.519,00 | 6,50K |
| 2026-08-31 | ¥1.519,00 | +0,13 % | ¥1.517,00 | ¥1.527,00 | ¥1.516,00 | 7,40K |
| 2026-08-28 | ¥1.517,00 | -0,59 % | ¥1.516,00 | ¥1.531,00 | ¥1.515,00 | 12,30K |
| 2026-08-27 | ¥1.526,00 | 0,00 % | ¥1.528,00 | ¥1.536,00 | ¥1.523,00 | 13,80K |
| 2026-08-26 | ¥1.526,00 | +0,73 % | ¥1.520,00 | ¥1.526,00 | ¥1.520,00 | 8,70K |
| 2026-08-25 | ¥1.515,00 | -0,46 % | ¥1.518,00 | ¥1.522,00 | ¥1.515,00 | 5,20K |
| 2026-08-24 | ¥1.522,00 | -0,26 % | ¥1.520,00 | ¥1.523,00 | ¥1.515,00 | 8,10K |
| 2026-08-21 | ¥1.526,00 | +0,73 % | ¥1.512,00 | ¥1.527,00 | ¥1.511,00 | 11,50K |
| 2026-08-20 | ¥1.515,00 | +0,80 % | ¥1.505,00 | ¥1.516,00 | ¥1.501,00 | 10,10K |
| 2026-08-19 | ¥1.503,00 | -0,33 % | ¥1.503,00 | ¥1.516,00 | ¥1.502,00 | 9,10K |
| 2026-08-18 | ¥1.508,00 | +0,20 % | ¥1.505,00 | ¥1.515,00 | ¥1.502,00 | 4,90K |
| 2026-08-17 | ¥1.505,00 | -0,20 % | ¥1.508,00 | ¥1.525,00 | ¥1.501,00 | 16,30K |
| 2026-08-14 | ¥1.508,00 | +0,27 % | ¥1.505,00 | ¥1.510,00 | ¥1.499,00 | 12,20K |
| 2026-08-13 | ¥1.504,00 | +0,67 % | ¥1.493,00 | ¥1.509,00 | ¥1.487,00 | 19,40K |
| 2026-08-12 | ¥1.494,00 | +0,95 % | ¥1.488,00 | ¥1.497,00 | ¥1.472,00 | 12,60K |
| 2026-08-10 | ¥1.480,00 | -0,60 % | ¥1.473,00 | ¥1.489,00 | ¥1.468,00 | 13,60K |
| 2026-08-07 | ¥1.489,00 | +0,13 % | ¥1.487,00 | ¥1.500,00 | ¥1.475,00 | 17,60K |
| 2026-08-06 | ¥1.487,00 | -0,20 % | ¥1.490,00 | ¥1.500,00 | ¥1.487,00 | 8,10K |
| 2026-08-05 | ¥1.490,00 | -0,07 % | ¥1.488,00 | ¥1.500,00 | ¥1.488,00 | 6,70K |
| 2026-08-04 | ¥1.491,00 | -0,80 % | ¥1.502,00 | ¥1.506,00 | ¥1.491,00 | 11,90K |
| 2026-08-03 | ¥1.503,00 | -0,66 % | ¥1.513,00 | ¥1.520,00 | ¥1.503,00 | 14,70K |
| 2026-07-31 | ¥1.513,00 | -1,30 % | ¥1.515,00 | ¥1.532,00 | ¥1.513,00 | 11,20K |
| 2026-07-30 | ¥1.533,00 | +0,13 % | ¥1.521,00 | ¥1.540,00 | ¥1.520,00 | 18,40K |
| 2026-07-29 | ¥1.531,00 | +1,32 % | ¥1.501,00 | ¥1.533,00 | ¥1.501,00 | 29,60K |
| 2026-07-28 | ¥1.511,00 | -0,59 % | ¥1.511,00 | ¥1.521,00 | ¥1.503,00 | 11,90K |
| 2026-07-27 | ¥1.520,00 | +0,86 % | ¥1.520,00 | ¥1.523,00 | ¥1.511,00 | 24,30K |
| 2026-07-24 | ¥1.507,00 | +0,47 % | ¥1.494,00 | ¥1.510,00 | ¥1.494,00 | 11,60K |
| 2026-07-23 | ¥1.500,00 | +0,33 % | ¥1.491,00 | ¥1.508,00 | ¥1.485,00 | 14,00K |
| 2026-07-22 | ¥1.495,00 | -0,60 % | ¥1.487,00 | ¥1.507,00 | ¥1.487,00 | 18,40K |
| 2026-07-21 | ¥1.504,00 | +1,08 % | ¥1.482,00 | ¥1.504,00 | ¥1.482,00 | 14,40K |
| 2026-07-17 | ¥1.488,00 | -1,46 % | ¥1.500,00 | ¥1.509,00 | ¥1.487,00 | 17,00K |
| 2026-07-16 | ¥1.510,00 | +0,33 % | ¥1.502,00 | ¥1.516,00 | ¥1.502,00 | 13,10K |
| 2026-07-15 | ¥1.505,00 | 0,00 % | ¥1.503,00 | ¥1.511,00 | ¥1.502,00 | 6,80K |
| 2026-07-14 | ¥1.505,00 | +0,74 % | ¥1.506,00 | ¥1.510,00 | ¥1.501,00 | 18,00K |
| 2026-07-13 | ¥1.494,00 | +0,20 % | ¥1.495,00 | ¥1.505,00 | ¥1.487,00 | 30,10K |
| 2026-07-10 | ¥1.491,00 | +0,47 % | ¥1.494,00 | ¥1.498,00 | ¥1.488,00 | 17,80K |
| 2026-07-09 | ¥1.484,00 | +0,07 % | ¥1.480,00 | ¥1.496,00 | ¥1.480,00 | 16,90K |
| 2026-07-08 | ¥1.483,00 | +0,27 % | ¥1.479,00 | ¥1.490,00 | ¥1.479,00 | 15,50K |
| 2026-07-07 | ¥1.479,00 | +0,68 % | ¥1.477,00 | ¥1.483,00 | ¥1.473,00 | 8,20K |
| 2026-07-06 | ¥1.469,00 | +1,17 % | ¥1.464,00 | ¥1.472,00 | ¥1.460,00 | 10,40K |
| 2026-07-03 | ¥1.452,00 | -0,21 % | ¥1.456,00 | ¥1.465,00 | ¥1.451,00 | 20,60K |
| 2026-07-02 | ¥1.455,00 | +1,32 % | ¥1.440,00 | ¥1.455,00 | ¥1.440,00 | 21,40K |
| 2026-07-01 | ¥1.436,00 | -0,07 % | ¥1.431,00 | ¥1.442,00 | ¥1.426,00 | 8,30K |
| 2026-06-30 | ¥1.437,00 | -0,07 % | ¥1.439,00 | ¥1.446,00 | ¥1.435,00 | 8,80K |
| 2026-06-29 | ¥1.438,00 | +1,84 % | ¥1.430,00 | ¥1.442,00 | ¥1.428,00 | 27,60K |
| 2026-06-26 | ¥1.412,00 | +1,22 % | ¥1.395,00 | ¥1.415,00 | ¥1.386,00 | 18,70K |
| 2026-06-25 | ¥1.395,00 | +0,14 % | ¥1.398,00 | ¥1.403,00 | ¥1.394,00 | 9,20K |
| 2026-06-24 | ¥1.393,00 | -1,07 % | ¥1.400,00 | ¥1.416,00 | ¥1.393,00 | 16,00K |
| 2026-06-23 | ¥1.408,00 | -0,07 % | ¥1.405,00 | ¥1.415,00 | ¥1.398,00 | 12,00K |
| 2026-06-22 | ¥1.409,00 | -0,42 % | ¥1.411,00 | ¥1.415,00 | ¥1.404,00 | 9,80K |
| 2026-06-19 | ¥1.415,00 | +0,14 % | ¥1.413,00 | ¥1.415,00 | ¥1.400,00 | 10,70K |
| 2026-06-18 | ¥1.413,00 | -0,14 % | ¥1.416,00 | ¥1.418,00 | ¥1.405,00 | 17,10K |
| 2026-06-17 | ¥1.415,00 | +1,36 % | ¥1.397,00 | ¥1.415,00 | ¥1.396,00 | 26,00K |
| 2026-06-16 | ¥1.396,00 | +0,58 % | ¥1.388,00 | ¥1.396,00 | ¥1.381,00 | 8,70K |
| 2026-06-15 | ¥1.388,00 | +1,31 % | ¥1.372,00 | ¥1.388,00 | ¥1.350,00 | 18,00K |
| 2026-06-12 | ¥1.370,00 | +0,88 % | ¥1.365,00 | ¥1.372,00 | ¥1.350,00 | 19,00K |
| 2026-06-11 | ¥1.358,00 | +0,52 % | ¥1.351,00 | ¥1.358,00 | ¥1.337,00 | 11,60K |
| 2026-06-10 | ¥1.351,00 | +0,97 % | ¥1.338,00 | ¥1.355,00 | ¥1.338,00 | 14,00K |
| 2026-06-09 | ¥1.338,00 | -0,59 % | ¥1.347,00 | ¥1.357,00 | ¥1.335,00 | 22,50K |
| 2026-06-08 | ¥1.346,00 | 0,00 % | ¥1.338,00 | ¥1.352,00 | ¥1.333,00 | 29,00K |
| 2026-06-05 | ¥1.346,00 | +1,66 % | ¥1.325,00 | ¥1.351,00 | ¥1.324,00 | 17,80K |
| 2026-06-04 | ¥1.324,00 | -0,45 % | ¥1.321,00 | ¥1.339,00 | ¥1.317,00 | 16,70K |
| 2026-06-03 | ¥1.330,00 | +1,53 % | ¥1.312,00 | ¥1.339,00 | ¥1.311,00 | 32,40K |
| 2026-06-02 | ¥1.310,00 | -2,38 % | ¥1.332,00 | ¥1.332,00 | ¥1.310,00 | 30,60K |
| 2026-06-01 | ¥1.342,00 | +1,28 % | ¥1.316,00 | ¥1.342,00 | ¥1.312,00 | 33,10K |
| 2026-05-29 | ¥1.325,00 | -1,41 % | ¥1.342,00 | ¥1.342,00 | ¥1.310,00 | 36,70K |
| 2026-05-28 | ¥1.344,00 | +1,13 % | ¥1.329,00 | ¥1.345,00 | ¥1.329,00 | 42,30K |
| 2026-05-27 | ¥1.329,00 | +0,53 % | ¥1.323,00 | ¥1.339,00 | ¥1.310,00 | 39,30K |
| 2026-05-26 | ¥1.322,00 | +1,15 % | ¥1.316,00 | ¥1.339,00 | ¥1.316,00 | 47,00K |
| 2026-05-25 | ¥1.307,00 | -1,73 % | ¥1.330,00 | ¥1.335,00 | ¥1.306,00 | 44,10K |