Airtech Japan,Ltd. 6291
TSE · Japan · Langlebige Konsumgüter
¥1.353,00+12,00 (+0,89 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥1.341,00 | +0,75 % | ¥1.331,00 | ¥1.352,00 | ¥1.325,00 | 25,50K |
| 2026-09-30 | ¥1.331,00 | +0,83 % | ¥1.320,00 | ¥1.335,00 | ¥1.320,00 | 20,10K |
| 2026-09-29 | ¥1.320,00 | -1,05 % | ¥1.326,00 | ¥1.328,00 | ¥1.320,00 | 20,50K |
| 2026-09-28 | ¥1.334,00 | -0,52 % | ¥1.335,00 | ¥1.342,00 | ¥1.328,00 | 18,60K |
| 2026-09-25 | ¥1.341,00 | +0,15 % | ¥1.347,00 | ¥1.350,00 | ¥1.334,00 | 16,40K |
| 2026-09-24 | ¥1.339,00 | +0,45 % | ¥1.333,00 | ¥1.348,00 | ¥1.333,00 | 15,80K |
| 2026-09-18 | ¥1.333,00 | -0,45 % | ¥1.332,00 | ¥1.342,00 | ¥1.328,00 | 11,70K |
| 2026-09-17 | ¥1.339,00 | +0,98 % | ¥1.330,00 | ¥1.340,00 | ¥1.327,00 | 12,30K |
| 2026-09-16 | ¥1.326,00 | +0,23 % | ¥1.313,00 | ¥1.331,00 | ¥1.313,00 | 14,00K |
| 2026-09-15 | ¥1.323,00 | +1,46 % | ¥1.296,00 | ¥1.323,00 | ¥1.295,00 | 14,40K |
| 2026-09-14 | ¥1.304,00 | +0,46 % | ¥1.298,00 | ¥1.312,00 | ¥1.292,00 | 13,70K |
| 2026-09-11 | ¥1.298,00 | -2,70 % | ¥1.312,00 | ¥1.324,00 | ¥1.298,00 | 49,50K |
| 2026-09-10 | ¥1.334,00 | -0,22 % | ¥1.322,00 | ¥1.338,00 | ¥1.317,00 | 25,50K |
| 2026-09-09 | ¥1.337,00 | +0,45 % | ¥1.323,00 | ¥1.345,00 | ¥1.318,00 | 27,60K |
| 2026-09-08 | ¥1.331,00 | -1,19 % | ¥1.336,00 | ¥1.342,00 | ¥1.324,00 | 26,00K |
| 2026-09-07 | ¥1.347,00 | -0,07 % | ¥1.348,00 | ¥1.355,00 | ¥1.344,00 | 16,10K |
| 2026-09-04 | ¥1.348,00 | +0,30 % | ¥1.342,00 | ¥1.355,00 | ¥1.336,00 | 20,00K |
| 2026-09-03 | ¥1.344,00 | +0,22 % | ¥1.340,00 | ¥1.355,00 | ¥1.339,00 | 20,40K |
| 2026-09-02 | ¥1.341,00 | -2,97 % | ¥1.360,00 | ¥1.367,00 | ¥1.339,00 | 26,40K |
| 2026-09-01 | ¥1.382,00 | +0,58 % | ¥1.374,00 | ¥1.395,00 | ¥1.367,00 | 23,90K |
| 2026-08-31 | ¥1.374,00 | -0,87 % | ¥1.380,00 | ¥1.380,00 | ¥1.366,00 | 21,40K |
| 2026-08-28 | ¥1.386,00 | -1,21 % | ¥1.393,00 | ¥1.400,00 | ¥1.382,00 | 29,40K |
| 2026-08-27 | ¥1.403,00 | +0,21 % | ¥1.410,00 | ¥1.420,00 | ¥1.395,00 | 42,50K |
| 2026-08-26 | ¥1.400,00 | -0,28 % | ¥1.404,00 | ¥1.417,00 | ¥1.393,00 | 35,70K |
| 2026-08-25 | ¥1.404,00 | +2,78 % | ¥1.367,00 | ¥1.404,00 | ¥1.360,00 | 89,30K |
| 2026-08-24 | ¥1.366,00 | +1,04 % | ¥1.359,00 | ¥1.378,00 | ¥1.354,00 | 38,70K |
| 2026-08-21 | ¥1.352,00 | -0,44 % | ¥1.356,00 | ¥1.356,00 | ¥1.345,00 | 17,40K |
| 2026-08-20 | ¥1.358,00 | +0,22 % | ¥1.355,00 | ¥1.360,00 | ¥1.341,00 | 20,70K |
| 2026-08-19 | ¥1.355,00 | -1,81 % | ¥1.368,00 | ¥1.368,00 | ¥1.338,00 | 34,00K |
| 2026-08-18 | ¥1.380,00 | +2,07 % | ¥1.353,00 | ¥1.380,00 | ¥1.353,00 | 48,60K |
| 2026-08-17 | ¥1.352,00 | -0,95 % | ¥1.352,00 | ¥1.357,00 | ¥1.340,00 | 29,40K |
| 2026-08-14 | ¥1.365,00 | +3,72 % | ¥1.306,00 | ¥1.365,00 | ¥1.306,00 | 66,60K |
| 2026-08-13 | ¥1.316,00 | -1,42 % | ¥1.305,00 | ¥1.344,00 | ¥1.300,00 | 115,10K |
| 2026-08-12 | ¥1.335,00 | +0,53 % | ¥1.342,00 | ¥1.342,00 | ¥1.318,00 | 33,60K |
| 2026-08-10 | ¥1.328,00 | -1,12 % | ¥1.345,00 | ¥1.354,00 | ¥1.327,00 | 32,10K |
| 2026-08-07 | ¥1.343,00 | -0,07 % | ¥1.339,00 | ¥1.349,00 | ¥1.326,00 | 25,60K |
| 2026-08-06 | ¥1.344,00 | +0,67 % | ¥1.339,00 | ¥1.348,00 | ¥1.330,00 | 16,80K |
| 2026-08-05 | ¥1.335,00 | +0,98 % | ¥1.334,00 | ¥1.338,00 | ¥1.325,00 | 16,90K |
| 2026-08-04 | ¥1.322,00 | +0,46 % | ¥1.316,00 | ¥1.332,00 | ¥1.315,00 | 24,50K |
| 2026-08-03 | ¥1.316,00 | -1,72 % | ¥1.345,00 | ¥1.349,00 | ¥1.300,00 | 42,80K |
| 2026-07-31 | ¥1.339,00 | +1,06 % | ¥1.340,00 | ¥1.348,00 | ¥1.322,00 | 40,20K |
| 2026-07-30 | ¥1.325,00 | -0,15 % | ¥1.313,00 | ¥1.338,00 | ¥1.312,00 | 39,90K |
| 2026-07-29 | ¥1.327,00 | +0,91 % | ¥1.327,00 | ¥1.339,00 | ¥1.301,00 | 48,00K |
| 2026-07-28 | ¥1.315,00 | -1,94 % | ¥1.342,00 | ¥1.342,00 | ¥1.309,00 | 49,00K |
| 2026-07-27 | ¥1.341,00 | +1,13 % | ¥1.331,00 | ¥1.357,00 | ¥1.331,00 | 52,60K |
| 2026-07-24 | ¥1.326,00 | 0,00 % | ¥1.339,00 | ¥1.343,00 | ¥1.319,00 | 32,10K |
| 2026-07-23 | ¥1.326,00 | +0,45 % | ¥1.320,00 | ¥1.333,00 | ¥1.307,00 | 35,20K |
| 2026-07-22 | ¥1.320,00 | +0,30 % | ¥1.329,00 | ¥1.330,00 | ¥1.311,00 | 22,60K |
| 2026-07-21 | ¥1.316,00 | +4,86 % | ¥1.285,00 | ¥1.326,00 | ¥1.278,00 | 66,90K |
| 2026-07-17 | ¥1.255,00 | -3,09 % | ¥1.294,00 | ¥1.295,00 | ¥1.247,00 | 55,80K |
| 2026-07-16 | ¥1.295,00 | +0,15 % | ¥1.293,00 | ¥1.297,00 | ¥1.281,00 | 29,70K |
| 2026-07-15 | ¥1.293,00 | -0,54 % | ¥1.317,00 | ¥1.317,00 | ¥1.292,00 | 18,40K |
| 2026-07-14 | ¥1.300,00 | -0,69 % | ¥1.320,00 | ¥1.320,00 | ¥1.295,00 | 28,60K |
| 2026-07-13 | ¥1.309,00 | -3,04 % | ¥1.350,00 | ¥1.350,00 | ¥1.302,00 | 42,10K |
| 2026-07-10 | ¥1.350,00 | +6,13 % | ¥1.300,00 | ¥1.355,00 | ¥1.289,00 | 110,80K |
| 2026-07-09 | ¥1.272,00 | -0,31 % | ¥1.271,00 | ¥1.283,00 | ¥1.271,00 | 13,80K |
| 2026-07-08 | ¥1.276,00 | -0,39 % | ¥1.281,00 | ¥1.294,00 | ¥1.274,00 | 47,70K |
| 2026-07-07 | ¥1.281,00 | -0,39 % | ¥1.290,00 | ¥1.300,00 | ¥1.281,00 | 25,00K |
| 2026-07-06 | ¥1.286,00 | -1,08 % | ¥1.308,00 | ¥1.308,00 | ¥1.284,00 | 48,00K |
| 2026-07-03 | ¥1.300,00 | +0,23 % | ¥1.305,00 | ¥1.313,00 | ¥1.291,00 | 43,50K |
| 2026-07-02 | ¥1.297,00 | +1,41 % | ¥1.289,00 | ¥1.311,00 | ¥1.275,00 | 75,90K |
| 2026-07-01 | ¥1.279,00 | -1,24 % | ¥1.296,00 | ¥1.315,00 | ¥1.270,00 | 25,90K |
| 2026-06-30 | ¥1.295,00 | +1,17 % | ¥1.302,00 | ¥1.303,00 | ¥1.271,00 | 52,80K |
| 2026-06-29 | ¥1.280,00 | -1,84 % | ¥1.294,00 | ¥1.310,00 | ¥1.275,00 | 43,10K |
| 2026-06-26 | ¥1.304,00 | +0,85 % | ¥1.293,00 | ¥1.308,00 | ¥1.292,00 | 44,60K |
| 2026-06-25 | ¥1.293,00 | +1,81 % | ¥1.278,00 | ¥1.299,00 | ¥1.278,00 | 41,80K |
| 2026-06-24 | ¥1.270,00 | +0,16 % | ¥1.255,00 | ¥1.284,00 | ¥1.250,00 | 40,90K |
| 2026-06-23 | ¥1.268,00 | -3,21 % | ¥1.305,00 | ¥1.308,00 | ¥1.264,00 | 54,60K |
| 2026-06-22 | ¥1.310,00 | +0,77 % | ¥1.309,00 | ¥1.315,00 | ¥1.287,00 | 111,70K |
| 2026-06-19 | ¥1.300,00 | -0,31 % | ¥1.318,00 | ¥1.318,00 | ¥1.290,00 | 49,00K |
| 2026-06-18 | ¥1.304,00 | -0,31 % | ¥1.317,00 | ¥1.328,00 | ¥1.302,00 | 38,90K |
| 2026-06-17 | ¥1.308,00 | +2,19 % | ¥1.280,00 | ¥1.317,00 | ¥1.280,00 | 34,80K |
| 2026-06-16 | ¥1.280,00 | -0,39 % | ¥1.283,00 | ¥1.293,00 | ¥1.270,00 | 35,00K |
| 2026-06-15 | ¥1.285,00 | +1,34 % | ¥1.295,00 | ¥1.300,00 | ¥1.278,00 | 25,20K |
| 2026-06-12 | ¥1.268,00 | +2,34 % | ¥1.250,00 | ¥1.276,00 | ¥1.241,00 | 60,00K |
| 2026-06-11 | ¥1.239,00 | +0,41 % | ¥1.223,00 | ¥1.240,00 | ¥1.207,00 | 40,10K |
| 2026-06-10 | ¥1.234,00 | -0,56 % | ¥1.239,00 | ¥1.245,00 | ¥1.224,00 | 25,80K |
| 2026-06-09 | ¥1.241,00 | +1,31 % | ¥1.247,00 | ¥1.254,00 | ¥1.238,00 | 26,10K |
| 2026-06-08 | ¥1.225,00 | -2,62 % | ¥1.236,00 | ¥1.242,00 | ¥1.221,00 | 39,00K |
| 2026-06-05 | ¥1.258,00 | +2,44 % | ¥1.245,00 | ¥1.267,00 | ¥1.233,00 | 41,80K |
| 2026-06-04 | ¥1.228,00 | -1,21 % | ¥1.240,00 | ¥1.245,00 | ¥1.228,00 | 25,80K |
| 2026-06-03 | ¥1.243,00 | +1,64 % | ¥1.226,00 | ¥1.252,00 | ¥1.220,00 | 35,80K |
| 2026-06-02 | ¥1.223,00 | -2,24 % | ¥1.255,00 | ¥1.255,00 | ¥1.210,00 | 73,40K |
| 2026-06-01 | ¥1.251,00 | 0,00 % | ¥1.260,00 | ¥1.294,00 | ¥1.248,00 | 136,80K |
| 2026-05-29 | ¥1.251,00 | +1,62 % | ¥1.246,00 | ¥1.266,00 | ¥1.244,00 | 49,30K |
| 2026-05-28 | ¥1.231,00 | +0,82 % | ¥1.216,00 | ¥1.231,00 | ¥1.205,00 | 29,30K |
| 2026-05-27 | ¥1.221,00 | -0,25 % | ¥1.223,00 | ¥1.230,00 | ¥1.212,00 | 28,20K |
| 2026-05-26 | ¥1.224,00 | -0,16 % | ¥1.228,00 | ¥1.231,00 | ¥1.215,00 | 20,90K |
| 2026-05-25 | ¥1.226,00 | +0,74 % | ¥1.259,00 | ¥1.261,00 | ¥1.218,00 | 53,30K |
| 2026-05-22 | ¥1.217,00 | +0,66 % | ¥1.209,00 | ¥1.226,00 | ¥1.201,00 | 34,00K |