Allied Architects, Inc. 6081
TSE · Japan · Kommerzielle Dienstleistungen
¥146,00+4,00 (+2,82 %)
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 | ¥146,00 | +2,82 % | ¥144,00 | ¥146,00 | ¥142,00 | 177,50K |
| 2026-10-01 | ¥142,00 | 0,00 % | ¥144,00 | ¥144,00 | ¥140,00 | 168,90K |
| 2026-09-30 | ¥142,00 | +0,71 % | ¥142,00 | ¥144,00 | ¥140,00 | 89,40K |
| 2026-09-29 | ¥141,00 | -1,40 % | ¥142,00 | ¥143,00 | ¥141,00 |
| 102,00K |
| 2026-09-28 | ¥143,00 | -3,38 % | ¥147,00 | ¥148,00 | ¥141,00 | 238,50K |
| 2026-09-25 | ¥148,00 | +4,96 % | ¥144,00 | ¥149,00 | ¥143,00 | 287,60K |
| 2026-09-24 | ¥141,00 | -2,76 % | ¥145,00 | ¥146,00 | ¥141,00 | 159,60K |
| 2026-09-18 | ¥145,00 | 0,00 % | ¥147,00 | ¥148,00 | ¥143,00 | 170,90K |
| 2026-09-17 | ¥145,00 | +4,32 % | ¥140,00 | ¥146,00 | ¥140,00 | 296,80K |
| 2026-09-16 | ¥139,00 | -3,47 % | ¥144,00 | ¥145,00 | ¥139,00 | 329,90K |
| 2026-09-15 | ¥144,00 | -0,69 % | ¥143,00 | ¥146,00 | ¥136,00 | 733,70K |
| 2026-09-14 | ¥145,00 | -11,04 % | ¥154,00 | ¥155,00 | ¥141,00 | 2,27M |
| 2026-09-11 | ¥163,00 | +7,24 % | ¥152,00 | ¥202,00 | ¥151,00 | 18,58M |
| 2026-09-10 | ¥152,00 | -0,65 % | ¥152,00 | ¥155,00 | ¥150,00 | 115,10K |
| 2026-09-09 | ¥153,00 | -2,55 % | ¥155,00 | ¥157,00 | ¥151,00 | 102,40K |
| 2026-09-08 | ¥157,00 | -1,88 % | ¥160,00 | ¥160,00 | ¥154,00 | 123,90K |
| 2026-09-07 | ¥160,00 | +3,23 % | ¥155,00 | ¥160,00 | ¥155,00 | 151,90K |
| 2026-09-04 | ¥155,00 | +3,33 % | ¥151,00 | ¥157,00 | ¥147,00 | 308,00K |
| 2026-09-03 | ¥150,00 | -7,41 % | ¥165,00 | ¥165,00 | ¥150,00 | 561,40K |
| 2026-09-02 | ¥162,00 | -2,41 % | ¥166,00 | ¥166,00 | ¥160,00 | 172,50K |
| 2026-09-01 | ¥166,00 | -0,60 % | ¥167,00 | ¥170,00 | ¥164,00 | 101,70K |
| 2026-08-31 | ¥167,00 | 0,00 % | ¥166,00 | ¥167,00 | ¥158,00 | 157,70K |
| 2026-08-28 | ¥167,00 | -0,60 % | ¥168,00 | ¥172,00 | ¥167,00 | 84,00K |
| 2026-08-27 | ¥168,00 | +1,20 % | ¥166,00 | ¥168,00 | ¥161,00 | 90,10K |
| 2026-08-26 | ¥166,00 | 0,00 % | ¥165,00 | ¥166,00 | ¥162,00 | 96,10K |
| 2026-08-25 | ¥166,00 | +1,84 % | ¥170,00 | ¥172,00 | ¥158,00 | 339,40K |
| 2026-08-24 | ¥163,00 | -2,40 % | ¥170,00 | ¥170,00 | ¥160,00 | 154,20K |
| 2026-08-21 | ¥167,00 | +4,38 % | ¥160,00 | ¥168,00 | ¥160,00 | 196,70K |
| 2026-08-20 | ¥160,00 | +1,27 % | ¥160,00 | ¥163,00 | ¥158,00 | 69,30K |
| 2026-08-19 | ¥158,00 | -2,47 % | ¥161,00 | ¥164,00 | ¥157,00 | 46,30K |
| 2026-08-18 | ¥162,00 | +0,62 % | ¥159,00 | ¥163,00 | ¥158,00 | 43,70K |
| 2026-08-17 | ¥161,00 | -1,83 % | ¥157,00 | ¥163,00 | ¥156,00 | 59,30K |
| 2026-08-14 | ¥164,00 | +1,86 % | ¥161,00 | ¥164,00 | ¥161,00 | 47,10K |
| 2026-08-13 | ¥161,00 | -1,23 % | ¥163,00 | ¥164,00 | ¥160,00 | 40,90K |
| 2026-08-12 | ¥163,00 | +1,88 % | ¥160,00 | ¥163,00 | ¥157,00 | 101,80K |
| 2026-08-10 | ¥160,00 | +0,63 % | ¥159,00 | ¥160,00 | ¥158,00 | 25,90K |
| 2026-08-07 | ¥159,00 | +3,25 % | ¥154,00 | ¥159,00 | ¥154,00 | 73,00K |
| 2026-08-06 | ¥154,00 | 0,00 % | ¥157,00 | ¥157,00 | ¥154,00 | 39,70K |
| 2026-08-05 | ¥154,00 | 0,00 % | ¥154,00 | ¥157,00 | ¥154,00 | 41,40K |
| 2026-08-04 | ¥154,00 | -1,28 % | ¥157,00 | ¥159,00 | ¥154,00 | 61,10K |
| 2026-08-03 | ¥156,00 | +0,65 % | ¥155,00 | ¥158,00 | ¥152,00 | 59,20K |
| 2026-07-31 | ¥155,00 | +2,65 % | ¥151,00 | ¥157,00 | ¥150,00 | 41,80K |
| 2026-07-30 | ¥151,00 | -1,95 % | ¥153,00 | ¥155,00 | ¥150,00 | 51,90K |
| 2026-07-29 | ¥154,00 | -1,91 % | ¥153,00 | ¥157,00 | ¥152,00 | 43,60K |
| 2026-07-28 | ¥157,00 | -0,63 % | ¥156,00 | ¥157,00 | ¥152,00 | 128,70K |
| 2026-07-27 | ¥158,00 | 0,00 % | ¥157,00 | ¥160,00 | ¥156,00 | 46,40K |
| 2026-07-24 | ¥158,00 | -1,86 % | ¥161,00 | ¥161,00 | ¥158,00 | 29,80K |
| 2026-07-23 | ¥161,00 | 0,00 % | ¥158,00 | ¥161,00 | ¥156,00 | 39,90K |
| 2026-07-22 | ¥161,00 | +1,26 % | ¥161,00 | ¥161,00 | ¥157,00 | 43,20K |
| 2026-07-21 | ¥159,00 | 0,00 % | ¥159,00 | ¥163,00 | ¥158,00 | 64,10K |
| 2026-07-17 | ¥159,00 | -3,05 % | ¥162,00 | ¥163,00 | ¥155,00 | 113,80K |
| 2026-07-16 | ¥164,00 | -1,20 % | ¥165,00 | ¥167,00 | ¥164,00 | 25,60K |
| 2026-07-15 | ¥166,00 | +0,61 % | ¥165,00 | ¥167,00 | ¥164,00 | 51,00K |
| 2026-07-14 | ¥165,00 | -2,37 % | ¥166,00 | ¥168,00 | ¥165,00 | 44,10K |
| 2026-07-13 | ¥169,00 | +1,20 % | ¥175,00 | ¥175,00 | ¥161,00 | 176,30K |
| 2026-07-10 | ¥167,00 | +6,37 % | ¥160,00 | ¥169,00 | ¥160,00 | 167,50K |
| 2026-07-09 | ¥157,00 | -1,26 % | ¥159,00 | ¥162,00 | ¥155,00 | 86,30K |
| 2026-07-08 | ¥159,00 | -8,09 % | ¥175,00 | ¥175,00 | ¥157,00 | 231,10K |
| 2026-07-07 | ¥173,00 | +3,59 % | ¥167,00 | ¥179,00 | ¥166,00 | 271,10K |
| 2026-07-06 | ¥167,00 | +1,83 % | ¥168,00 | ¥168,00 | ¥163,00 | 108,30K |
| 2026-07-03 | ¥164,00 | 0,00 % | ¥164,00 | ¥164,00 | ¥159,00 | 132,50K |
| 2026-07-02 | ¥164,00 | +3,80 % | ¥168,00 | ¥188,00 | ¥157,00 | 874,70K |
| 2026-07-01 | ¥158,00 | +1,28 % | ¥161,00 | ¥161,00 | ¥156,00 | 22,00K |
| 2026-06-30 | ¥156,00 | 0,00 % | ¥157,00 | ¥157,00 | ¥153,00 | 30,60K |
| 2026-06-29 | ¥156,00 | +2,63 % | ¥153,00 | ¥156,00 | ¥153,00 | 27,60K |
| 2026-06-26 | ¥152,00 | -0,65 % | ¥153,00 | ¥155,00 | ¥152,00 | 33,00K |
| 2026-06-25 | ¥153,00 | -0,65 % | ¥157,00 | ¥157,00 | ¥153,00 | 39,30K |
| 2026-06-24 | ¥154,00 | 0,00 % | ¥153,00 | ¥157,00 | ¥153,00 | 35,90K |
| 2026-06-23 | ¥154,00 | -3,14 % | ¥160,00 | ¥161,00 | ¥154,00 | 100,10K |
| 2026-06-22 | ¥159,00 | +0,63 % | ¥159,00 | ¥166,00 | ¥158,00 | 112,10K |
| 2026-06-19 | ¥158,00 | -0,63 % | ¥159,00 | ¥161,00 | ¥156,00 | 46,70K |
| 2026-06-18 | ¥159,00 | 0,00 % | ¥161,00 | ¥162,00 | ¥155,00 | 91,20K |
| 2026-06-17 | ¥159,00 | +1,92 % | ¥156,00 | ¥163,00 | ¥156,00 | 163,70K |
| 2026-06-16 | ¥156,00 | -1,27 % | ¥159,00 | ¥159,00 | ¥156,00 | 37,50K |
| 2026-06-15 | ¥158,00 | +1,28 % | ¥157,00 | ¥160,00 | ¥156,00 | 62,60K |
| 2026-06-12 | ¥156,00 | -0,64 % | ¥160,00 | ¥163,00 | ¥153,00 | 83,30K |
| 2026-06-11 | ¥157,00 | +1,29 % | ¥153,00 | ¥159,00 | ¥150,00 | 104,70K |
| 2026-06-10 | ¥155,00 | -4,32 % | ¥159,00 | ¥169,00 | ¥151,00 | 617,40K |
| 2026-06-09 | ¥162,00 | -1,82 % | ¥166,00 | ¥168,00 | ¥159,00 | 153,40K |
| 2026-06-08 | ¥165,00 | -4,62 % | ¥163,00 | ¥172,00 | ¥163,00 | 234,40K |
| 2026-06-05 | ¥173,00 | -4,42 % | ¥178,00 | ¥189,00 | ¥172,00 | 422,80K |
| 2026-06-04 | ¥181,00 | -5,24 % | ¥217,00 | ¥236,00 | ¥181,00 | 1,79M |
| 2026-06-03 | ¥191,00 | -3,05 % | ¥197,00 | ¥197,00 | ¥190,00 | 104,90K |
| 2026-06-02 | ¥197,00 | +2,07 % | ¥192,00 | ¥197,00 | ¥192,00 | 70,60K |
| 2026-06-01 | ¥193,00 | +0,52 % | ¥192,00 | ¥200,00 | ¥191,00 | 505,90K |
| 2026-05-29 | ¥192,00 | -2,54 % | ¥195,00 | ¥202,00 | ¥190,00 | 595,70K |
| 2026-05-28 | ¥197,00 | 0,00 % | ¥195,00 | ¥201,00 | ¥193,00 | 941,80K |
| 2026-05-27 | ¥197,00 | -5,74 % | ¥208,00 | ¥210,00 | ¥197,00 | 176,50K |
| 2026-05-26 | ¥209,00 | -1,42 % | ¥212,00 | ¥216,00 | ¥205,00 | 89,10K |
| 2026-05-25 | ¥212,00 | +0,47 % | ¥219,00 | ¥222,00 | ¥210,00 | 146,50K |