Architects Studio Japan, Inc. 6085
TSE · Japan · Industriedienstleistungen
¥102,00+12,00 (+13,33 %)
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 | ¥102,00 | +13,33 % | ¥95,00 | ¥102,00 | ¥94,00 | 7,16M |
| 2026-10-01 | ¥90,00 | -4,26 % | ¥94,00 | ¥94,00 | ¥86,00 | 5,89M |
| 2026-09-30 | ¥94,00 | -6,93 % | ¥104,00 | ¥106,00 | ¥94,00 | 4,32M |
| 2026-09-29 | ¥101,00 | -6,48 % | ¥104,00 | ¥107,00 | ¥96,00 | 6,94M |
| 2026-09-28 | ¥108,00 | -6,09 % | ¥116,00 | ¥118,00 | ¥108,00 | 2,58M |
| 2026-09-25 | ¥115,00 | -4,17 % | ¥120,00 | ¥122,00 | ¥115,00 | 2,44M |
| 2026-09-24 | ¥120,00 | -3,23 % | ¥128,00 | ¥132,00 | ¥120,00 | 3,10M |
| 2026-09-18 | ¥124,00 | -6,06 % | ¥132,00 | ¥132,00 | ¥121,00 | 3,66M |
| 2026-09-17 | ¥132,00 | +1,54 % | ¥131,00 | ¥149,00 | ¥128,00 | 8,78M |
| 2026-09-16 | ¥130,00 | +7,44 % | ¥117,00 | ¥137,00 | ¥116,00 | 8,77M |
| 2026-09-15 | ¥121,00 | -14,18 % | ¥139,00 | ¥139,00 | ¥120,00 | 7,09M |
| 2026-09-14 | ¥141,00 | -9,62 % | ¥157,00 | ¥163,00 | ¥140,00 | 4,76M |
| 2026-09-11 | ¥156,00 | -6,59 % | ¥160,00 | ¥162,00 | ¥145,00 | 5,90M |
| 2026-09-10 | ¥167,00 | -0,60 % | ¥169,00 | ¥172,00 | ¥156,00 | 3,99M |
| 2026-09-09 | ¥168,00 | -1,18 % | ¥175,00 | ¥187,00 | ¥165,00 | 4,67M |
| 2026-09-08 | ¥170,00 | -11,92 % | ¥205,00 | ¥211,00 | ¥167,00 | 8,38M |
| 2026-09-07 | ¥193,00 | +19,14 % | ¥160,00 | ¥195,00 | ¥151,00 | 10,64M |
| 2026-09-04 | ¥162,00 | -11,96 % | ¥180,00 | ¥182,00 | ¥161,00 | 6,85M |
| 2026-09-03 | ¥184,00 | -7,07 % | ¥197,00 | ¥198,00 | ¥183,00 | 5,72M |
| 2026-09-02 | ¥198,00 | -8,33 % | ¥208,00 | ¥215,00 | ¥197,00 | 5,24M |
| 2026-09-01 | ¥216,00 | +3,35 % | ¥199,00 | ¥219,00 | ¥181,00 | 12,16M |
| 2026-08-31 | ¥209,00 | -7,11 % | ¥233,00 | ¥249,00 | ¥203,00 | 11,70M |
| 2026-08-28 | ¥225,00 | +11,94 % | ¥220,00 | ¥243,00 | ¥211,00 | 22,41M |
| 2026-08-27 | ¥201,00 | -14,47 % | ¥275,00 | ¥283,00 | ¥188,00 | 36,14M |
| 2026-08-26 | ¥235,00 | +27,03 % | ¥208,00 | ¥235,00 | ¥203,00 | 24,13M |
| 2026-08-25 | ¥185,00 | +35,04 % | ¥155,00 | ¥186,00 | ¥151,00 | 34,72M |
| 2026-08-24 | ¥137,00 | +12,30 % | ¥142,00 | ¥172,00 | ¥130,00 | 28,50M |
| 2026-08-21 | ¥122,00 | +22,00 % | ¥101,00 | ¥137,00 | ¥101,00 | 22,54M |
| 2026-08-20 | ¥100,00 | +16,28 % | ¥88,00 | ¥100,00 | ¥83,00 | 5,93M |
| 2026-08-19 | ¥86,00 | -8,51 % | ¥99,00 | ¥101,00 | ¥86,00 | 7,36M |
| 2026-08-18 | ¥94,00 | +17,50 % | ¥88,00 | ¥95,00 | ¥84,00 | 6,70M |
| 2026-08-17 | ¥80,00 | +3,90 % | ¥79,00 | ¥95,00 | ¥78,00 | 7,92M |
| 2026-08-14 | ¥77,00 | -2,53 % | ¥80,00 | ¥81,00 | ¥76,00 | 1,05M |
| 2026-08-13 | ¥79,00 | -3,66 % | ¥80,00 | ¥82,00 | ¥79,00 | 919,40K |
| 2026-08-12 | ¥82,00 | +6,49 % | ¥77,00 | ¥83,00 | ¥76,00 | 1,48M |
| 2026-08-10 | ¥77,00 | -2,53 % | ¥77,00 | ¥80,00 | ¥76,00 | 879,40K |
| 2026-08-07 | ¥79,00 | +3,95 % | ¥76,00 | ¥79,00 | ¥75,00 | 1,00M |
| 2026-08-06 | ¥76,00 | -2,56 % | ¥76,00 | ¥79,00 | ¥75,00 | 1,37M |
| 2026-08-05 | ¥78,00 | +1,30 % | ¥78,00 | ¥81,00 | ¥74,00 | 2,15M |
| 2026-08-04 | ¥77,00 | +10,00 % | ¥69,00 | ¥80,00 | ¥69,00 | 3,90M |
| 2026-08-03 | ¥70,00 | -20,45 % | ¥86,00 | ¥87,00 | ¥68,00 | 6,52M |
| 2026-07-31 | ¥88,00 | -2,22 % | ¥95,00 | ¥100,00 | ¥85,00 | 5,07M |
| 2026-07-30 | ¥90,00 | +5,88 % | ¥85,00 | ¥95,00 | ¥84,00 | 4,03M |
| 2026-07-29 | ¥85,00 | -13,27 % | ¥97,00 | ¥98,00 | ¥84,00 | 6,04M |
| 2026-07-28 | ¥98,00 | -12,50 % | ¥109,00 | ¥110,00 | ¥97,00 | 4,53M |
| 2026-07-27 | ¥112,00 | -6,67 % | ¥120,00 | ¥123,00 | ¥106,00 | 3,44M |
| 2026-07-24 | ¥120,00 | +0,84 % | ¥118,00 | ¥121,00 | ¥114,00 | 1,97M |
| 2026-07-23 | ¥119,00 | -7,03 % | ¥128,00 | ¥129,00 | ¥110,00 | 5,99M |
| 2026-07-22 | ¥128,00 | -24,26 % | ¥174,00 | ¥174,00 | ¥126,00 | 6,70M |
| 2026-07-21 | ¥169,00 | +8,33 % | ¥171,00 | ¥186,00 | ¥166,00 | 4,42M |
| 2026-07-17 | ¥156,00 | -6,59 % | ¥167,00 | ¥168,00 | ¥151,00 | 3,93M |
| 2026-07-16 | ¥167,00 | -17,33 % | ¥198,00 | ¥198,00 | ¥166,00 | 4,37M |
| 2026-07-15 | ¥202,00 | -4,27 % | ¥212,00 | ¥215,00 | ¥198,00 | 3,06M |
| 2026-07-14 | ¥211,00 | +4,98 % | ¥209,00 | ¥211,00 | ¥203,00 | 1,48M |
| 2026-07-13 | ¥201,00 | -11,84 % | ¥230,00 | ¥230,00 | ¥199,00 | 4,03M |
| 2026-07-10 | ¥228,00 | +5,56 % | ¥218,00 | ¥231,00 | ¥218,00 | 1,55M |
| 2026-07-09 | ¥216,00 | -6,09 % | ¥231,00 | ¥235,00 | ¥212,00 | 2,55M |
| 2026-07-08 | ¥230,00 | -13,86 % | ¥266,00 | ¥266,00 | ¥226,00 | 3,54M |
| 2026-07-07 | ¥267,00 | +8,98 % | ¥251,00 | ¥277,00 | ¥250,00 | 5,10M |
| 2026-07-06 | ¥245,00 | +13,95 % | ¥235,00 | ¥254,00 | ¥233,00 | 4,88M |
| 2026-07-03 | ¥215,00 | -10,04 % | ¥238,00 | ¥238,00 | ¥205,00 | 3,68M |
| 2026-07-02 | ¥239,00 | -4,78 % | ¥251,00 | ¥255,00 | ¥237,00 | 1,89M |
| 2026-07-01 | ¥251,00 | -6,69 % | ¥268,00 | ¥268,00 | ¥237,00 | 2,88M |
| 2026-06-30 | ¥269,00 | -2,54 % | ¥280,00 | ¥285,00 | ¥265,00 | 1,66M |
| 2026-06-29 | ¥276,00 | -8,61 % | ¥309,00 | ¥312,00 | ¥270,00 | 2,60M |
| 2026-06-26 | ¥302,00 | +0,67 % | ¥303,00 | ¥304,00 | ¥291,00 | 1,40M |
| 2026-06-25 | ¥300,00 | 0,00 % | ¥303,00 | ¥304,00 | ¥291,00 | 1,75M |
| 2026-06-24 | ¥300,00 | -1,96 % | ¥311,00 | ¥318,00 | ¥298,00 | 2,97M |
| 2026-06-23 | ¥306,00 | -16,16 % | ¥361,00 | ¥361,00 | ¥300,00 | 6,34M |
| 2026-06-22 | ¥365,00 | +13,35 % | ¥330,00 | ¥382,00 | ¥324,00 | 5,70M |
| 2026-06-19 | ¥322,00 | -0,31 % | ¥331,00 | ¥331,00 | ¥312,00 | 2,12M |
| 2026-06-18 | ¥323,00 | +0,94 % | ¥330,00 | ¥350,00 | ¥321,00 | 2,54M |
| 2026-06-17 | ¥320,00 | +2,24 % | ¥321,00 | ¥327,00 | ¥308,00 | 1,75M |
| 2026-06-16 | ¥313,00 | +1,95 % | ¥310,00 | ¥320,00 | ¥301,00 | 2,22M |
| 2026-06-15 | ¥307,00 | -10,50 % | ¥360,00 | ¥361,00 | ¥301,00 | 3,37M |
| 2026-06-12 | ¥343,00 | -13,38 % | ¥400,00 | ¥424,00 | ¥324,00 | 6,08M |
| 2026-06-11 | ¥396,00 | -5,04 % | ¥405,00 | ¥413,00 | ¥383,00 | 2,33M |
| 2026-06-10 | ¥417,00 | +6,65 % | ¥394,00 | ¥450,00 | ¥370,00 | 8,19M |
| 2026-06-09 | ¥391,00 | +25,72 % | ¥320,00 | ¥391,00 | ¥312,00 | 6,86M |
| 2026-06-08 | ¥311,00 | -2,81 % | ¥314,00 | ¥329,00 | ¥293,00 | 3,74M |
| 2026-06-05 | ¥320,00 | +21,21 % | ¥266,00 | ¥323,00 | ¥266,00 | 5,77M |
| 2026-06-04 | ¥264,00 | +6,45 % | ¥250,00 | ¥267,00 | ¥228,00 | 3,69M |
| 2026-06-03 | ¥248,00 | -12,06 % | ¥274,00 | ¥275,00 | ¥224,00 | 6,30M |
| 2026-06-02 | ¥282,00 | -21,88 % | ¥369,00 | ¥380,00 | ¥281,00 | 7,41M |
| 2026-06-01 | ¥361,00 | +11,08 % | ¥330,00 | ¥380,00 | ¥330,00 | 4,11M |
| 2026-05-29 | ¥325,00 | -5,25 % | ¥335,00 | ¥347,00 | ¥303,00 | 4,21M |
| 2026-05-28 | ¥343,00 | -18,91 % | ¥423,00 | ¥434,00 | ¥343,00 | 6,10M |
| 2026-05-27 | ¥423,00 | -19,12 % | ¥514,00 | ¥514,00 | ¥423,00 | 6,35M |
| 2026-05-26 | ¥523,00 | 0,00 % | ¥535,00 | ¥544,00 | ¥490,00 | 3,06M |
| 2026-05-25 | ¥523,00 | +7,84 % | ¥520,00 | ¥544,00 | ¥503,00 | 3,58M |