Asahi Diamond Industrial Co., Ltd. 6140
TSE · Japan · Produzierendes Gewerbe
¥1.118,00-8,00 (-0,71 %)
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 | ¥1.118,00 | -0,71 % | ¥1.120,00 | ¥1.128,00 | ¥1.107,00 | 261,80K |
| 2026-10-01 | ¥1.126,00 | +0,09 % | ¥1.126,00 | ¥1.130,00 | ¥1.110,00 | 393,80K |
| 2026-09-30 | ¥1.125,00 | +1,17 % | ¥1.126,00 | ¥1.134,00 | ¥1.115,00 | 338,20K |
| 2026-09-29 | ¥1.112,00 | -1,94 % | ¥1.120,00 | ¥1.129,00 | ¥1.109,00 |
| 400,30K |
| 2026-09-28 | ¥1.134,00 | +0,89 % | ¥1.135,00 | ¥1.158,00 | ¥1.130,00 | 419,90K |
| 2026-09-25 | ¥1.124,00 | -0,35 % | ¥1.135,00 | ¥1.135,00 | ¥1.124,00 | 243,80K |
| 2026-09-24 | ¥1.128,00 | +1,26 % | ¥1.127,00 | ¥1.136,00 | ¥1.123,00 | 304,00K |
| 2026-09-18 | ¥1.114,00 | +0,09 % | ¥1.126,00 | ¥1.129,00 | ¥1.110,00 | 400,20K |
| 2026-09-17 | ¥1.113,00 | +0,36 % | ¥1.132,00 | ¥1.135,00 | ¥1.107,00 | 367,10K |
| 2026-09-16 | ¥1.109,00 | +1,19 % | ¥1.095,00 | ¥1.109,00 | ¥1.093,00 | 291,90K |
| 2026-09-15 | ¥1.096,00 | +0,64 % | ¥1.085,00 | ¥1.109,00 | ¥1.078,00 | 340,60K |
| 2026-09-14 | ¥1.089,00 | -0,73 % | ¥1.078,00 | ¥1.096,00 | ¥1.068,00 | 495,70K |
| 2026-09-11 | ¥1.097,00 | -2,23 % | ¥1.086,00 | ¥1.099,00 | ¥1.081,00 | 464,80K |
| 2026-09-10 | ¥1.122,00 | -2,35 % | ¥1.131,00 | ¥1.142,00 | ¥1.109,00 | 496,30K |
| 2026-09-09 | ¥1.149,00 | +1,32 % | ¥1.136,00 | ¥1.165,00 | ¥1.136,00 | 548,50K |
| 2026-09-08 | ¥1.134,00 | -5,34 % | ¥1.185,00 | ¥1.187,00 | ¥1.134,00 | 517,60K |
| 2026-09-07 | ¥1.198,00 | +3,28 % | ¥1.172,00 | ¥1.200,00 | ¥1.169,00 | 500,70K |
| 2026-09-04 | ¥1.160,00 | -0,51 % | ¥1.160,00 | ¥1.177,00 | ¥1.156,00 | 646,20K |
| 2026-09-03 | ¥1.166,00 | +1,13 % | ¥1.164,00 | ¥1.173,00 | ¥1.148,00 | 483,30K |
| 2026-09-02 | ¥1.153,00 | -3,76 % | ¥1.173,00 | ¥1.184,00 | ¥1.147,00 | 598,20K |
| 2026-09-01 | ¥1.198,00 | -1,56 % | ¥1.195,00 | ¥1.203,00 | ¥1.187,00 | 379,20K |
| 2026-08-31 | ¥1.217,00 | +0,25 % | ¥1.192,00 | ¥1.217,00 | ¥1.182,00 | 393,00K |
| 2026-08-28 | ¥1.214,00 | -2,80 % | ¥1.247,00 | ¥1.254,00 | ¥1.207,00 | 572,60K |
| 2026-08-27 | ¥1.249,00 | +2,13 % | ¥1.234,00 | ¥1.260,00 | ¥1.220,00 | 674,10K |
| 2026-08-26 | ¥1.223,00 | -0,73 % | ¥1.223,00 | ¥1.252,00 | ¥1.220,00 | 677,00K |
| 2026-08-25 | ¥1.232,00 | +4,85 % | ¥1.179,00 | ¥1.240,00 | ¥1.176,00 | 755,00K |
| 2026-08-24 | ¥1.175,00 | -0,84 % | ¥1.173,00 | ¥1.190,00 | ¥1.166,00 | 360,60K |
| 2026-08-21 | ¥1.185,00 | +0,17 % | ¥1.171,00 | ¥1.185,00 | ¥1.159,00 | 381,60K |
| 2026-08-20 | ¥1.183,00 | +0,34 % | ¥1.181,00 | ¥1.189,00 | ¥1.157,00 | 481,80K |
| 2026-08-19 | ¥1.179,00 | -5,30 % | ¥1.225,00 | ¥1.237,00 | ¥1.175,00 | 667,80K |
| 2026-08-18 | ¥1.245,00 | -4,74 % | ¥1.307,00 | ¥1.307,00 | ¥1.245,00 | 473,40K |
| 2026-08-17 | ¥1.307,00 | +1,16 % | ¥1.299,00 | ¥1.312,00 | ¥1.285,00 | 436,50K |
| 2026-08-14 | ¥1.292,00 | -0,23 % | ¥1.300,00 | ¥1.323,00 | ¥1.280,00 | 591,10K |
| 2026-08-13 | ¥1.295,00 | +0,47 % | ¥1.306,00 | ¥1.319,00 | ¥1.282,00 | 728,40K |
| 2026-08-12 | ¥1.289,00 | +1,58 % | ¥1.250,00 | ¥1.295,00 | ¥1.219,00 | 1,39M |
| 2026-08-10 | ¥1.269,00 | -0,16 % | ¥1.180,00 | ¥1.303,00 | ¥1.179,00 | 1,49M |
| 2026-08-07 | ¥1.271,00 | +7,44 % | ¥1.183,00 | ¥1.322,00 | ¥1.145,00 | 1,94M |
| 2026-08-06 | ¥1.183,00 | -2,23 % | ¥1.195,00 | ¥1.209,00 | ¥1.173,00 | 530,20K |
| 2026-08-05 | ¥1.210,00 | +6,51 % | ¥1.149,00 | ¥1.224,00 | ¥1.144,00 | 825,60K |
| 2026-08-04 | ¥1.136,00 | +2,90 % | ¥1.102,00 | ¥1.140,00 | ¥1.102,00 | 445,60K |
| 2026-08-03 | ¥1.104,00 | +0,09 % | ¥1.095,00 | ¥1.107,00 | ¥1.075,00 | 430,10K |
| 2026-07-31 | ¥1.103,00 | +4,25 % | ¥1.088,00 | ¥1.122,00 | ¥1.072,00 | 681,10K |
| 2026-07-30 | ¥1.058,00 | +0,95 % | ¥1.040,00 | ¥1.073,00 | ¥1.028,00 | 476,00K |
| 2026-07-29 | ¥1.048,00 | -2,33 % | ¥1.080,00 | ¥1.085,00 | ¥1.017,00 | 876,00K |
| 2026-07-28 | ¥1.073,00 | -6,04 % | ¥1.133,00 | ¥1.133,00 | ¥1.068,00 | 764,30K |
| 2026-07-27 | ¥1.142,00 | +1,69 % | ¥1.134,00 | ¥1.146,00 | ¥1.112,00 | 456,40K |
| 2026-07-24 | ¥1.123,00 | -2,01 % | ¥1.132,00 | ¥1.132,00 | ¥1.112,00 | 439,40K |
| 2026-07-23 | ¥1.146,00 | -0,26 % | ¥1.145,00 | ¥1.158,00 | ¥1.132,00 | 332,50K |
| 2026-07-22 | ¥1.149,00 | +1,14 % | ¥1.161,00 | ¥1.169,00 | ¥1.141,00 | 457,20K |
| 2026-07-21 | ¥1.136,00 | -1,47 % | ¥1.172,00 | ¥1.174,00 | ¥1.124,00 | 718,90K |
| 2026-07-17 | ¥1.153,00 | -4,00 % | ¥1.173,00 | ¥1.190,00 | ¥1.125,00 | 891,60K |
| 2026-07-16 | ¥1.201,00 | -1,40 % | ¥1.208,00 | ¥1.218,00 | ¥1.176,00 | 384,90K |
| 2026-07-15 | ¥1.218,00 | +3,40 % | ¥1.194,00 | ¥1.242,00 | ¥1.185,00 | 827,90K |
| 2026-07-14 | ¥1.178,00 | +1,82 % | ¥1.153,00 | ¥1.187,00 | ¥1.132,00 | 686,50K |
| 2026-07-13 | ¥1.157,00 | -2,45 % | ¥1.186,00 | ¥1.197,00 | ¥1.152,00 | 347,60K |
| 2026-07-10 | ¥1.186,00 | +1,11 % | ¥1.180,00 | ¥1.203,00 | ¥1.176,00 | 362,10K |
| 2026-07-09 | ¥1.173,00 | -0,85 % | ¥1.185,00 | ¥1.199,00 | ¥1.163,00 | 307,40K |
| 2026-07-08 | ¥1.183,00 | -0,92 % | ¥1.170,00 | ¥1.192,00 | ¥1.158,00 | 821,70K |
| 2026-07-07 | ¥1.194,00 | -4,10 % | ¥1.240,00 | ¥1.245,00 | ¥1.191,00 | 541,40K |
| 2026-07-06 | ¥1.245,00 | -0,32 % | ¥1.263,00 | ¥1.273,00 | ¥1.238,00 | 354,70K |
| 2026-07-03 | ¥1.249,00 | +2,21 % | ¥1.210,00 | ¥1.249,00 | ¥1.190,00 | 468,00K |
| 2026-07-02 | ¥1.222,00 | -0,97 % | ¥1.212,00 | ¥1.234,00 | ¥1.202,00 | 330,80K |
| 2026-07-01 | ¥1.234,00 | +1,73 % | ¥1.228,00 | ¥1.245,00 | ¥1.221,00 | 522,40K |
| 2026-06-30 | ¥1.213,00 | -1,14 % | ¥1.233,00 | ¥1.240,00 | ¥1.196,00 | 474,00K |
| 2026-06-29 | ¥1.227,00 | +0,82 % | ¥1.230,00 | ¥1.238,00 | ¥1.186,00 | 668,10K |
| 2026-06-26 | ¥1.217,00 | -1,06 % | ¥1.219,00 | ¥1.240,00 | ¥1.186,00 | 468,60K |
| 2026-06-25 | ¥1.230,00 | +2,41 % | ¥1.224,00 | ¥1.244,00 | ¥1.205,00 | 437,60K |
| 2026-06-24 | ¥1.201,00 | -2,20 % | ¥1.213,00 | ¥1.250,00 | ¥1.197,00 | 592,60K |
| 2026-06-23 | ¥1.228,00 | -7,81 % | ¥1.345,00 | ¥1.345,00 | ¥1.228,00 | 854,70K |
| 2026-06-22 | ¥1.332,00 | +2,07 % | ¥1.314,00 | ¥1.345,00 | ¥1.310,00 | 590,30K |
| 2026-06-19 | ¥1.305,00 | +0,54 % | ¥1.328,00 | ¥1.359,00 | ¥1.302,00 | 563,70K |
| 2026-06-18 | ¥1.298,00 | -1,89 % | ¥1.320,00 | ¥1.337,00 | ¥1.298,00 | 498,30K |
| 2026-06-17 | ¥1.323,00 | +3,12 % | ¥1.284,00 | ¥1.348,00 | ¥1.281,00 | 524,10K |
| 2026-06-16 | ¥1.283,00 | -2,43 % | ¥1.313,00 | ¥1.329,00 | ¥1.281,00 | 500,40K |
| 2026-06-15 | ¥1.315,00 | +6,48 % | ¥1.284,00 | ¥1.319,00 | ¥1.262,00 | 650,50K |
| 2026-06-12 | ¥1.235,00 | +1,73 % | ¥1.238,00 | ¥1.263,00 | ¥1.230,00 | 479,30K |
| 2026-06-11 | ¥1.214,00 | -0,98 % | ¥1.196,00 | ¥1.221,00 | ¥1.170,00 | 539,10K |
| 2026-06-10 | ¥1.226,00 | -3,92 % | ¥1.259,00 | ¥1.260,00 | ¥1.212,00 | 640,10K |
| 2026-06-09 | ¥1.276,00 | -1,01 % | ¥1.300,00 | ¥1.318,00 | ¥1.251,00 | 620,00K |
| 2026-06-08 | ¥1.289,00 | -3,73 % | ¥1.286,00 | ¥1.315,00 | ¥1.269,00 | 744,70K |
| 2026-06-05 | ¥1.339,00 | +1,83 % | ¥1.300,00 | ¥1.353,00 | ¥1.299,00 | 606,90K |
| 2026-06-04 | ¥1.315,00 | -0,23 % | ¥1.301,00 | ¥1.329,00 | ¥1.297,00 | 413,60K |
| 2026-06-03 | ¥1.318,00 | -0,38 % | ¥1.319,00 | ¥1.346,00 | ¥1.310,00 | 558,10K |
| 2026-06-02 | ¥1.323,00 | -3,36 % | ¥1.350,00 | ¥1.358,00 | ¥1.273,00 | 781,50K |
| 2026-06-01 | ¥1.369,00 | +1,94 % | ¥1.348,00 | ¥1.397,00 | ¥1.336,00 | 847,20K |
| 2026-05-29 | ¥1.343,00 | -1,40 % | ¥1.357,00 | ¥1.385,00 | ¥1.343,00 | 653,50K |
| 2026-05-28 | ¥1.362,00 | +0,89 % | ¥1.335,00 | ¥1.368,00 | ¥1.306,00 | 861,20K |
| 2026-05-27 | ¥1.350,00 | -2,88 % | ¥1.399,00 | ¥1.439,00 | ¥1.342,00 | 1,00M |
| 2026-05-26 | ¥1.390,00 | -0,43 % | ¥1.404,00 | ¥1.408,00 | ¥1.365,00 | 699,20K |
| 2026-05-25 | ¥1.396,00 | +2,50 % | ¥1.370,00 | ¥1.399,00 | ¥1.347,00 | 855,80K |