AIMECHATEC Ltd. 6227
TSE · Japan · Elektronische Technologie
¥7.950,00+270,00 (+3,52 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥7.680,00 | +4,21 % | ¥7.380,00 | ¥7.690,00 | ¥7.300,00 | 855,60K |
| 2026-09-30 | ¥7.370,00 | +3,95 % | ¥7.140,00 | ¥7.380,00 | ¥7.070,00 | 801,30K |
| 2026-09-29 | ¥7.090,00 | +3,35 % | ¥7.210,00 | ¥7.340,00 | ¥7.010,00 | 1,10M |
| 2026-09-28 | ¥6.860,00 | +3,63 % | ¥6.620,00 | ¥6.990,00 | ¥6.600,00 | 1,11M |
| 2026-09-25 | ¥6.620,00 | +0,15 % | ¥6.610,00 | ¥6.850,00 | ¥6.500,00 | 944,20K |
| 2026-09-24 | ¥6.610,00 | +7,13 % | ¥6.370,00 | ¥6.930,00 | ¥6.300,00 | 2,14M |
| 2026-09-18 | ¥6.170,00 | +8,06 % | ¥5.800,00 | ¥6.170,00 | ¥5.710,00 | 1,55M |
| 2026-09-17 | ¥5.710,00 | +0,18 % | ¥5.750,00 | ¥5.800,00 | ¥5.450,00 | 915,70K |
| 2026-09-16 | ¥5.700,00 | +7,75 % | ¥5.310,00 | ¥5.700,00 | ¥5.250,00 | 1,04M |
| 2026-09-15 | ¥5.290,00 | -2,94 % | ¥5.300,00 | ¥5.450,00 | ¥5.230,00 | 1,34M |
| 2026-09-14 | ¥5.450,00 | -6,03 % | ¥5.400,00 | ¥5.460,00 | ¥5.120,00 | 1,44M |
| 2026-09-11 | ¥5.800,00 | -9,38 % | ¥6.200,00 | ¥6.220,00 | ¥5.800,00 | 1,10M |
| 2026-09-10 | ¥6.400,00 | -0,62 % | ¥6.430,00 | ¥6.580,00 | ¥6.330,00 | 386,80K |
| 2026-09-09 | ¥6.440,00 | -0,92 % | ¥6.600,00 | ¥6.820,00 | ¥6.430,00 | 683,80K |
| 2026-09-08 | ¥6.500,00 | -1,37 % | ¥6.540,00 | ¥6.780,00 | ¥6.430,00 | 800,30K |
| 2026-09-07 | ¥6.590,00 | +10,76 % | ¥6.150,00 | ¥6.590,00 | ¥6.150,00 | 1,47M |
| 2026-09-04 | ¥5.950,00 | +2,76 % | ¥5.790,00 | ¥6.050,00 | ¥5.760,00 | 517,10K |
| 2026-09-03 | ¥5.790,00 | -1,70 % | ¥5.900,00 | ¥5.970,00 | ¥5.730,00 | 746,70K |
| 2026-09-02 | ¥5.890,00 | -8,68 % | ¥6.290,00 | ¥6.340,00 | ¥5.890,00 | 884,30K |
| 2026-09-01 | ¥6.450,00 | +2,06 % | ¥6.210,00 | ¥6.480,00 | ¥6.160,00 | 551,80K |
| 2026-08-31 | ¥6.320,00 | +1,12 % | ¥6.000,00 | ¥6.340,00 | ¥5.910,00 | 689,90K |
| 2026-08-28 | ¥6.250,00 | -0,79 % | ¥6.350,00 | ¥6.600,00 | ¥6.220,00 | 933,20K |
| 2026-08-27 | ¥6.300,00 | +1,45 % | ¥6.390,00 | ¥6.490,00 | ¥6.100,00 | 986,60K |
| 2026-08-26 | ¥6.210,00 | -7,86 % | ¥6.550,00 | ¥6.560,00 | ¥6.060,00 | 1,09M |
| 2026-08-25 | ¥6.740,00 | +8,01 % | ¥6.140,00 | ¥6.850,00 | ¥6.110,00 | 1,46M |
| 2026-08-24 | ¥6.240,00 | +5,41 % | ¥5.960,00 | ¥6.330,00 | ¥5.770,00 | 787,30K |
| 2026-08-21 | ¥5.920,00 | -2,31 % | ¥5.920,00 | ¥6.110,00 | ¥5.730,00 | 769,20K |
| 2026-08-20 | ¥6.060,00 | +3,59 % | ¥5.940,00 | ¥6.130,00 | ¥5.860,00 | 467,60K |
| 2026-08-19 | ¥5.850,00 | -7,00 % | ¥6.090,00 | ¥6.120,00 | ¥5.820,00 | 786,80K |
| 2026-08-18 | ¥6.290,00 | -3,97 % | ¥6.600,00 | ¥6.740,00 | ¥6.290,00 | 658,50K |
| 2026-08-17 | ¥6.550,00 | +1,39 % | ¥6.450,00 | ¥6.630,00 | ¥6.280,00 | 497,00K |
| 2026-08-14 | ¥6.460,00 | +2,87 % | ¥6.380,00 | ¥6.580,00 | ¥6.260,00 | 1,08M |
| 2026-08-13 | ¥6.280,00 | -2,94 % | ¥6.690,00 | ¥6.820,00 | ¥6.250,00 | 1,23M |
| 2026-08-12 | ¥6.470,00 | -1,82 % | ¥6.520,00 | ¥6.700,00 | ¥6.260,00 | 974,50K |
| 2026-08-10 | ¥6.590,00 | -5,32 % | ¥6.480,00 | ¥7.090,00 | ¥6.420,00 | 1,90M |
| 2026-08-07 | ¥6.960,00 | -5,95 % | ¥7.300,00 | ¥7.370,00 | ¥6.660,00 | 1,25M |
| 2026-08-06 | ¥7.400,00 | +0,27 % | ¥7.080,00 | ¥7.430,00 | ¥6.950,00 | 895,50K |
| 2026-08-05 | ¥7.380,00 | +8,05 % | ¥7.180,00 | ¥7.600,00 | ¥7.080,00 | 1,39M |
| 2026-08-04 | ¥6.830,00 | +5,56 % | ¥6.450,00 | ¥6.840,00 | ¥6.310,00 | 819,50K |
| 2026-08-03 | ¥6.470,00 | -2,56 % | ¥6.310,00 | ¥6.740,00 | ¥6.310,00 | 781,90K |
| 2026-07-31 | ¥6.640,00 | +17,11 % | ¥6.390,00 | ¥6.670,00 | ¥6.220,00 | 1,55M |
| 2026-07-30 | ¥5.670,00 | +4,04 % | ¥5.550,00 | ¥5.940,00 | ¥5.490,00 | 1,20M |
| 2026-07-29 | ¥5.450,00 | -8,71 % | ¥6.020,00 | ¥6.140,00 | ¥5.440,00 | 1,39M |
| 2026-07-28 | ¥5.970,00 | -12,33 % | ¥6.410,00 | ¥6.430,00 | ¥5.920,00 | 1,08M |
| 2026-07-27 | ¥6.810,00 | -2,99 % | ¥7.100,00 | ¥7.110,00 | ¥6.620,00 | 805,20K |
| 2026-07-24 | ¥7.020,00 | -3,04 % | ¥7.090,00 | ¥7.350,00 | ¥6.750,00 | 1,14M |
| 2026-07-23 | ¥7.240,00 | +9,20 % | ¥6.830,00 | ¥7.630,00 | ¥6.830,00 | 2,65M |
| 2026-07-22 | ¥6.630,00 | -4,19 % | ¥7.260,00 | ¥7.280,00 | ¥6.470,00 | 2,41M |
| 2026-07-21 | ¥6.920,00 | -0,57 % | ¥7.060,00 | ¥7.060,00 | ¥6.520,00 | 1,46M |
| 2026-07-17 | ¥6.960,00 | -1,00 % | ¥6.880,00 | ¥7.200,00 | ¥6.510,00 | 1,84M |
| 2026-07-16 | ¥7.030,00 | -5,00 % | ¥7.250,00 | ¥7.420,00 | ¥6.780,00 | 1,32M |
| 2026-07-15 | ¥7.400,00 | -8,64 % | ¥8.080,00 | ¥8.150,00 | ¥7.370,00 | 1,91M |
| 2026-07-14 | ¥8.100,00 | +3,98 % | ¥7.390,00 | ¥8.200,00 | ¥7.100,00 | 2,40M |
| 2026-07-13 | ¥7.790,00 | +14,73 % | ¥7.000,00 | ¥7.790,00 | ¥6.800,00 | 4,28M |
| 2026-07-10 | ¥6.790,00 | +17,27 % | ¥6.790,00 | ¥6.790,00 | ¥6.790,00 | 69,80K |
| 2026-07-09 | ¥5.790,00 | +1,94 % | ¥5.880,00 | ¥5.900,00 | ¥5.650,00 | 904,40K |
| 2026-07-08 | ¥5.680,00 | -4,70 % | ¥5.760,00 | ¥5.930,00 | ¥5.580,00 | 1,07M |
| 2026-07-07 | ¥5.960,00 | -6,73 % | ¥6.290,00 | ¥6.830,00 | ¥5.930,00 | 1,38M |
| 2026-07-06 | ¥6.390,00 | -7,93 % | ¥7.040,00 | ¥7.040,00 | ¥6.260,00 | 1,27M |
| 2026-07-03 | ¥6.940,00 | -1,98 % | ¥6.830,00 | ¥6.950,00 | ¥6.630,00 | 1,04M |
| 2026-07-02 | ¥7.080,00 | -4,97 % | ¥6.930,00 | ¥7.200,00 | ¥6.620,00 | 1,22M |
| 2026-07-01 | ¥7.450,00 | +7,04 % | ¥7.080,00 | ¥7.920,00 | ¥7.050,00 | 1,71M |
| 2026-06-30 | ¥6.960,00 | +3,42 % | ¥6.900,00 | ¥7.020,00 | ¥6.580,00 | 952,90K |
| 2026-06-29 | ¥6.730,00 | +2,12 % | ¥6.590,00 | ¥6.760,00 | ¥6.260,00 | 876,20K |
| 2026-06-26 | ¥6.590,00 | -10,83 % | ¥7.090,00 | ¥7.260,00 | ¥6.330,00 | 1,63M |
| 2026-06-25 | ¥7.390,00 | +4,08 % | ¥7.530,00 | ¥7.850,00 | ¥7.370,00 | 1,31M |
| 2026-06-24 | ¥7.100,00 | -2,07 % | ¥7.370,00 | ¥7.620,00 | ¥6.850,00 | 1,17M |
| 2026-06-23 | ¥7.250,00 | -8,46 % | ¥7.770,00 | ¥7.880,00 | ¥7.230,00 | 1,28M |
| 2026-06-22 | ¥7.920,00 | +13,63 % | ¥7.150,00 | ¥7.970,00 | ¥7.090,00 | 1,78M |
| 2026-06-19 | ¥6.970,00 | -4,91 % | ¥7.600,00 | ¥7.740,00 | ¥6.880,00 | 1,35M |
| 2026-06-18 | ¥7.330,00 | -10,17 % | ¥8.280,00 | ¥8.390,00 | ¥7.210,00 | 2,29M |
| 2026-06-17 | ¥8.160,00 | +0,99 % | ¥7.930,00 | ¥8.830,00 | ¥7.920,00 | 1,36M |
| 2026-06-16 | ¥8.080,00 | -3,12 % | ¥8.390,00 | ¥8.490,00 | ¥7.730,00 | 1,61M |
| 2026-06-15 | ¥8.340,00 | +6,24 % | ¥8.600,00 | ¥9.190,00 | ¥8.030,00 | 2,55M |
| 2026-06-12 | ¥7.850,00 | +14,60 % | ¥7.100,00 | ¥7.850,00 | ¥6.700,00 | 1,74M |
| 2026-06-11 | ¥6.850,00 | -2,14 % | ¥6.650,00 | ¥7.080,00 | ¥6.400,00 | 1,29M |
| 2026-06-10 | ¥7.000,00 | -7,65 % | ¥7.440,00 | ¥7.620,00 | ¥6.820,00 | 1,70M |
| 2026-06-09 | ¥7.580,00 | +7,37 % | ¥7.130,00 | ¥7.750,00 | ¥6.620,00 | 2,89M |
| 2026-06-08 | ¥7.060,00 | -5,11 % | ¥6.590,00 | ¥7.440,00 | ¥6.440,00 | 2,87M |
| 2026-06-05 | ¥7.440,00 | +14,64 % | ¥6.410,00 | ¥7.490,00 | ¥6.200,00 | 2,43M |
| 2026-06-04 | ¥6.490,00 | +6,92 % | ¥5.970,00 | ¥6.750,00 | ¥5.820,00 | 1,73M |
| 2026-06-03 | ¥6.070,00 | -1,14 % | ¥6.190,00 | ¥6.410,00 | ¥5.930,00 | 1,30M |
| 2026-06-02 | ¥6.140,00 | +3,19 % | ¥5.780,00 | ¥6.300,00 | ¥5.660,00 | 1,18M |
| 2026-06-01 | ¥5.950,00 | +4,94 % | ¥5.570,00 | ¥6.070,00 | ¥5.550,00 | 1,28M |
| 2026-05-29 | ¥5.670,00 | +0,53 % | ¥5.660,00 | ¥5.790,00 | ¥5.380,00 | 771,60K |
| 2026-05-28 | ¥5.640,00 | +2,73 % | ¥5.380,00 | ¥5.650,00 | ¥5.240,00 | 1,05M |
| 2026-05-27 | ¥5.490,00 | -11,31 % | ¥6.230,00 | ¥6.280,00 | ¥5.470,00 | 1,49M |
| 2026-05-26 | ¥6.190,00 | -0,48 % | ¥6.220,00 | ¥6.420,00 | ¥5.820,00 | 1,19M |
| 2026-05-25 | ¥6.220,00 | +2,81 % | ¥6.110,00 | ¥6.470,00 | ¥5.800,00 | 1,34M |
| 2026-05-22 | ¥6.050,00 | -0,17 % | ¥6.060,00 | ¥6.230,00 | ¥5.560,00 | 2,37M |