Aida Engineering,Ltd. 6118
TSE · Japan · Produzierendes Gewerbe
¥1.208,00-26,00 (-2,11 %)
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 | ¥1.208,00 | -2,11 % | ¥1.224,00 | ¥1.232,00 | ¥1.199,00 | 284,70K |
| 2026-10-01 | ¥1.234,00 | +1,65 % | ¥1.214,00 | ¥1.236,00 | ¥1.206,00 | 227,10K |
| 2026-09-30 | ¥1.214,00 | +0,41 % | ¥1.209,00 | ¥1.217,00 | ¥1.209,00 | 165,90K |
| 2026-09-29 | ¥1.209,00 | +0,83 % | ¥1.207,00 | ¥1.214,00 | ¥1.195,00 | 164,10K |
| 2026-09-28 | ¥1.199,00 | -0,58 % | ¥1.221,00 | ¥1.221,00 | ¥1.197,00 | 179,70K |
| 2026-09-25 | ¥1.206,00 | +1,01 % | ¥1.198,00 | ¥1.213,00 | ¥1.181,00 | 223,50K |
| 2026-09-24 | ¥1.194,00 | -3,48 % | ¥1.243,00 | ¥1.243,00 | ¥1.189,00 | 360,80K |
| 2026-09-18 | ¥1.237,00 | -0,32 % | ¥1.239,00 | ¥1.253,00 | ¥1.231,00 | 311,10K |
| 2026-09-17 | ¥1.241,00 | +1,22 % | ¥1.240,00 | ¥1.253,00 | ¥1.232,00 | 232,80K |
| 2026-09-16 | ¥1.226,00 | -1,21 % | ¥1.241,00 | ¥1.247,00 | ¥1.216,00 | 270,80K |
| 2026-09-15 | ¥1.241,00 | +0,08 % | ¥1.239,00 | ¥1.258,00 | ¥1.231,00 | 267,20K |
| 2026-09-14 | ¥1.240,00 | +0,81 % | ¥1.235,00 | ¥1.246,00 | ¥1.219,00 | 349,30K |
| 2026-09-11 | ¥1.230,00 | -1,36 % | ¥1.210,00 | ¥1.240,00 | ¥1.202,00 | 342,10K |
| 2026-09-10 | ¥1.247,00 | -2,12 % | ¥1.262,00 | ¥1.275,00 | ¥1.244,00 | 287,80K |
| 2026-09-09 | ¥1.274,00 | -0,39 % | ¥1.269,00 | ¥1.286,00 | ¥1.260,00 | 298,10K |
| 2026-09-08 | ¥1.279,00 | +1,19 % | ¥1.257,00 | ¥1.295,00 | ¥1.255,00 | 389,80K |
| 2026-09-07 | ¥1.264,00 | +1,12 % | ¥1.252,00 | ¥1.291,00 | ¥1.252,00 | 298,20K |
| 2026-09-04 | ¥1.250,00 | +3,73 % | ¥1.205,00 | ¥1.252,00 | ¥1.204,00 | 236,90K |
| 2026-09-03 | ¥1.205,00 | +1,86 % | ¥1.188,00 | ¥1.205,00 | ¥1.176,00 | 238,60K |
| 2026-09-02 | ¥1.183,00 | -3,35 % | ¥1.205,00 | ¥1.205,00 | ¥1.178,00 | 272,50K |
| 2026-09-01 | ¥1.224,00 | +3,73 % | ¥1.172,00 | ¥1.224,00 | ¥1.163,00 | 587,10K |
| 2026-08-31 | ¥1.180,00 | -10,47 % | ¥1.228,00 | ¥1.228,00 | ¥1.172,00 | 991,00K |
| 2026-08-28 | ¥1.318,00 | +3,05 % | ¥1.291,00 | ¥1.336,00 | ¥1.290,00 | 393,80K |
| 2026-08-27 | ¥1.279,00 | +0,08 % | ¥1.277,00 | ¥1.283,00 | ¥1.268,00 | 78,10K |
| 2026-08-26 | ¥1.278,00 | +0,87 % | ¥1.266,00 | ¥1.278,00 | ¥1.265,00 | 76,40K |
| 2026-08-25 | ¥1.267,00 | +0,56 % | ¥1.271,00 | ¥1.274,00 | ¥1.257,00 | 95,90K |
| 2026-08-24 | ¥1.260,00 | -0,24 % | ¥1.267,00 | ¥1.275,00 | ¥1.259,00 | 74,20K |
| 2026-08-21 | ¥1.263,00 | -0,39 % | ¥1.269,00 | ¥1.269,00 | ¥1.242,00 | 62,60K |
| 2026-08-20 | ¥1.268,00 | +0,48 % | ¥1.271,00 | ¥1.284,00 | ¥1.250,00 | 114,40K |
| 2026-08-19 | ¥1.262,00 | -1,94 % | ¥1.279,00 | ¥1.279,00 | ¥1.258,00 | 191,00K |
| 2026-08-18 | ¥1.287,00 | +2,80 % | ¥1.251,00 | ¥1.300,00 | ¥1.247,00 | 267,30K |
| 2026-08-17 | ¥1.252,00 | +2,20 % | ¥1.237,00 | ¥1.258,00 | ¥1.227,00 | 145,60K |
| 2026-08-14 | ¥1.225,00 | +2,51 % | ¥1.200,00 | ¥1.228,00 | ¥1.196,00 | 91,10K |
| 2026-08-13 | ¥1.195,00 | +0,84 % | ¥1.193,00 | ¥1.199,00 | ¥1.182,00 | 96,20K |
| 2026-08-12 | ¥1.185,00 | -0,17 % | ¥1.205,00 | ¥1.205,00 | ¥1.175,00 | 81,90K |
| 2026-08-10 | ¥1.187,00 | -5,19 % | ¥1.222,00 | ¥1.242,00 | ¥1.172,00 | 160,30K |
| 2026-08-07 | ¥1.252,00 | +0,72 % | ¥1.240,00 | ¥1.252,00 | ¥1.237,00 | 173,80K |
| 2026-08-06 | ¥1.243,00 | +0,08 % | ¥1.240,00 | ¥1.253,00 | ¥1.234,00 | 102,90K |
| 2026-08-05 | ¥1.242,00 | +2,64 % | ¥1.223,00 | ¥1.242,00 | ¥1.215,00 | 127,20K |
| 2026-08-04 | ¥1.210,00 | +1,26 % | ¥1.195,00 | ¥1.219,00 | ¥1.191,00 | 131,80K |
| 2026-08-03 | ¥1.195,00 | +0,08 % | ¥1.194,00 | ¥1.206,00 | ¥1.172,00 | 148,90K |
| 2026-07-31 | ¥1.194,00 | +1,36 % | ¥1.200,00 | ¥1.211,00 | ¥1.178,00 | 172,20K |
| 2026-07-30 | ¥1.178,00 | -0,67 % | ¥1.174,00 | ¥1.189,00 | ¥1.165,00 | 95,10K |
| 2026-07-29 | ¥1.186,00 | -0,25 % | ¥1.195,00 | ¥1.198,00 | ¥1.169,00 | 131,00K |
| 2026-07-28 | ¥1.189,00 | -1,08 % | ¥1.193,00 | ¥1.208,00 | ¥1.184,00 | 160,10K |
| 2026-07-27 | ¥1.202,00 | +1,18 % | ¥1.188,00 | ¥1.208,00 | ¥1.178,00 | 67,10K |
| 2026-07-24 | ¥1.188,00 | -1,74 % | ¥1.190,00 | ¥1.208,00 | ¥1.187,00 | 85,80K |
| 2026-07-23 | ¥1.209,00 | +0,08 % | ¥1.210,00 | ¥1.241,00 | ¥1.199,00 | 135,80K |
| 2026-07-22 | ¥1.208,00 | +1,09 % | ¥1.190,00 | ¥1.217,00 | ¥1.189,00 | 171,80K |
| 2026-07-21 | ¥1.195,00 | +1,70 % | ¥1.183,00 | ¥1.206,00 | ¥1.165,00 | 163,70K |
| 2026-07-17 | ¥1.175,00 | -4,63 % | ¥1.225,00 | ¥1.232,00 | ¥1.156,00 | 192,30K |
| 2026-07-16 | ¥1.232,00 | -1,75 % | ¥1.254,00 | ¥1.254,00 | ¥1.229,00 | 150,70K |
| 2026-07-15 | ¥1.254,00 | +1,37 % | ¥1.247,00 | ¥1.258,00 | ¥1.229,00 | 216,10K |
| 2026-07-14 | ¥1.237,00 | -1,04 % | ¥1.255,00 | ¥1.270,00 | ¥1.231,00 | 301,50K |
| 2026-07-13 | ¥1.250,00 | +5,93 % | ¥1.239,00 | ¥1.323,00 | ¥1.234,00 | 673,50K |
| 2026-07-10 | ¥1.180,00 | -0,34 % | ¥1.198,00 | ¥1.203,00 | ¥1.178,00 | 203,00K |
| 2026-07-09 | ¥1.184,00 | +2,25 % | ¥1.148,00 | ¥1.184,00 | ¥1.148,00 | 250,50K |
| 2026-07-08 | ¥1.158,00 | -2,03 % | ¥1.190,00 | ¥1.198,00 | ¥1.155,00 | 197,90K |
| 2026-07-07 | ¥1.182,00 | -0,59 % | ¥1.193,00 | ¥1.209,00 | ¥1.178,00 | 97,00K |
| 2026-07-06 | ¥1.189,00 | +1,11 % | ¥1.178,00 | ¥1.203,00 | ¥1.178,00 | 117,40K |
| 2026-07-03 | ¥1.176,00 | +0,86 % | ¥1.170,00 | ¥1.180,00 | ¥1.154,00 | 224,40K |
| 2026-07-02 | ¥1.166,00 | 0,00 % | ¥1.166,00 | ¥1.174,00 | ¥1.150,00 | 97,90K |
| 2026-07-01 | ¥1.166,00 | +1,30 % | ¥1.172,00 | ¥1.178,00 | ¥1.162,00 | 90,50K |
| 2026-06-30 | ¥1.151,00 | -1,20 % | ¥1.169,00 | ¥1.170,00 | ¥1.140,00 | 206,30K |
| 2026-06-29 | ¥1.165,00 | +0,78 % | ¥1.174,00 | ¥1.180,00 | ¥1.149,00 | 242,70K |
| 2026-06-26 | ¥1.156,00 | -1,70 % | ¥1.170,00 | ¥1.179,00 | ¥1.155,00 | 142,90K |
| 2026-06-25 | ¥1.176,00 | +0,94 % | ¥1.185,00 | ¥1.197,00 | ¥1.169,00 | 159,10K |
| 2026-06-24 | ¥1.165,00 | 0,00 % | ¥1.154,00 | ¥1.179,00 | ¥1.145,00 | 158,20K |
| 2026-06-23 | ¥1.165,00 | +1,04 % | ¥1.160,00 | ¥1.183,00 | ¥1.144,00 | 262,50K |
| 2026-06-22 | ¥1.153,00 | +3,69 % | ¥1.112,00 | ¥1.155,00 | ¥1.111,00 | 214,80K |
| 2026-06-19 | ¥1.112,00 | -0,36 % | ¥1.113,00 | ¥1.135,00 | ¥1.104,00 | 442,80K |
| 2026-06-18 | ¥1.116,00 | -1,50 % | ¥1.126,00 | ¥1.132,00 | ¥1.116,00 | 80,20K |
| 2026-06-17 | ¥1.133,00 | +1,71 % | ¥1.114,00 | ¥1.135,00 | ¥1.112,00 | 186,30K |
| 2026-06-16 | ¥1.114,00 | +0,45 % | ¥1.101,00 | ¥1.120,00 | ¥1.094,00 | 94,00K |
| 2026-06-15 | ¥1.109,00 | +1,00 % | ¥1.120,00 | ¥1.125,00 | ¥1.106,00 | 103,40K |
| 2026-06-12 | ¥1.098,00 | +1,39 % | ¥1.091,00 | ¥1.110,00 | ¥1.086,00 | 171,20K |
| 2026-06-11 | ¥1.083,00 | -2,26 % | ¥1.100,00 | ¥1.100,00 | ¥1.058,00 | 127,30K |
| 2026-06-10 | ¥1.108,00 | +0,73 % | ¥1.092,00 | ¥1.112,00 | ¥1.085,00 | 218,80K |
| 2026-06-09 | ¥1.100,00 | -2,83 % | ¥1.139,00 | ¥1.142,00 | ¥1.092,00 | 265,90K |
| 2026-06-08 | ¥1.132,00 | +1,98 % | ¥1.110,00 | ¥1.133,00 | ¥1.093,00 | 277,10K |
| 2026-06-05 | ¥1.110,00 | +2,12 % | ¥1.097,00 | ¥1.119,00 | ¥1.084,00 | 125,70K |
| 2026-06-04 | ¥1.087,00 | -1,18 % | ¥1.087,00 | ¥1.094,00 | ¥1.080,00 | 95,00K |
| 2026-06-03 | ¥1.100,00 | +1,85 % | ¥1.079,00 | ¥1.101,00 | ¥1.068,00 | 184,50K |
| 2026-06-02 | ¥1.080,00 | -1,82 % | ¥1.084,00 | ¥1.085,00 | ¥1.060,00 | 197,30K |
| 2026-06-01 | ¥1.100,00 | -2,48 % | ¥1.120,00 | ¥1.127,00 | ¥1.096,00 | 135,00K |
| 2026-05-29 | ¥1.128,00 | -0,44 % | ¥1.128,00 | ¥1.143,00 | ¥1.116,00 | 129,00K |
| 2026-05-28 | ¥1.133,00 | -1,05 % | ¥1.148,00 | ¥1.149,00 | ¥1.120,00 | 151,60K |
| 2026-05-27 | ¥1.145,00 | +1,15 % | ¥1.135,00 | ¥1.150,00 | ¥1.120,00 | 158,10K |
| 2026-05-26 | ¥1.132,00 | -1,05 % | ¥1.140,00 | ¥1.140,00 | ¥1.116,00 | 148,30K |
| 2026-05-25 | ¥1.144,00 | +1,06 % | ¥1.139,00 | ¥1.160,00 | ¥1.133,00 | 156,30K |