Okada Aiyon Corporation 6294
TSE · Japan · Produzierendes Gewerbe
¥1.899,00-32,00 (-1,66 %)
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 | ¥1.899,00 | -1,66 % | ¥1.928,00 | ¥1.928,00 | ¥1.897,00 | 56,60K |
| 2026-10-01 | ¥1.931,00 | -0,26 % | ¥1.947,00 | ¥1.947,00 | ¥1.929,00 | 11,40K |
| 2026-09-30 | ¥1.936,00 | +0,62 % | ¥1.932,00 | ¥1.938,00 | ¥1.930,00 | 12,70K |
| 2026-09-29 | ¥1.924,00 | -2,53 % | ¥1.955,00 | ¥1.955,00 | ¥1.924,00 | 33,20K |
| 2026-09-28 | ¥1.974,00 | +0,41 % | ¥1.970,00 | ¥1.976,00 | ¥1.966,00 | 13,30K |
| 2026-09-25 | ¥1.966,00 | +0,05 % | ¥1.970,00 | ¥1.970,00 | ¥1.959,00 | 12,20K |
| 2026-09-24 | ¥1.965,00 | +0,56 % | ¥1.961,00 | ¥1.968,00 | ¥1.958,00 | 11,90K |
| 2026-09-18 | ¥1.954,00 | -0,20 % | ¥1.958,00 | ¥1.969,00 | ¥1.952,00 | 15,00K |
| 2026-09-17 | ¥1.958,00 | +0,15 % | ¥1.955,00 | ¥1.970,00 | ¥1.954,00 | 17,60K |
| 2026-09-16 | ¥1.955,00 | +0,21 % | ¥1.951,00 | ¥1.958,00 | ¥1.948,00 | 5,60K |
| 2026-09-15 | ¥1.951,00 | -0,71 % | ¥1.965,00 | ¥1.965,00 | ¥1.948,00 | 18,00K |
| 2026-09-14 | ¥1.965,00 | +0,77 % | ¥1.950,00 | ¥1.965,00 | ¥1.950,00 | 9,80K |
| 2026-09-11 | ¥1.950,00 | +0,21 % | ¥1.928,00 | ¥1.959,00 | ¥1.920,00 | 23,90K |
| 2026-09-10 | ¥1.946,00 | -0,56 % | ¥1.957,00 | ¥1.957,00 | ¥1.940,00 | 16,60K |
| 2026-09-09 | ¥1.957,00 | -0,10 % | ¥1.958,00 | ¥1.959,00 | ¥1.948,00 | 18,20K |
| 2026-09-08 | ¥1.959,00 | -0,36 % | ¥1.969,00 | ¥1.970,00 | ¥1.956,00 | 15,30K |
| 2026-09-07 | ¥1.966,00 | +0,05 % | ¥1.974,00 | ¥1.974,00 | ¥1.959,00 | 11,40K |
| 2026-09-04 | ¥1.965,00 | 0,00 % | ¥1.959,00 | ¥1.971,00 | ¥1.953,00 | 16,90K |
| 2026-09-03 | ¥1.965,00 | +0,26 % | ¥1.960,00 | ¥1.973,00 | ¥1.960,00 | 14,00K |
| 2026-09-02 | ¥1.960,00 | -1,90 % | ¥1.983,00 | ¥1.988,00 | ¥1.959,00 | 39,40K |
| 2026-09-01 | ¥1.998,00 | +1,01 % | ¥1.978,00 | ¥1.998,00 | ¥1.969,00 | 16,30K |
| 2026-08-31 | ¥1.978,00 | +0,46 % | ¥1.966,00 | ¥1.978,00 | ¥1.958,00 | 31,20K |
| 2026-08-28 | ¥1.969,00 | -0,35 % | ¥1.968,00 | ¥1.977,00 | ¥1.966,00 | 35,10K |
| 2026-08-27 | ¥1.976,00 | -0,20 % | ¥1.982,00 | ¥1.983,00 | ¥1.972,00 | 38,20K |
| 2026-08-26 | ¥1.980,00 | +0,46 % | ¥1.972,00 | ¥1.993,00 | ¥1.970,00 | 34,00K |
| 2026-08-25 | ¥1.971,00 | +0,36 % | ¥1.971,00 | ¥1.982,00 | ¥1.964,00 | 41,80K |
| 2026-08-24 | ¥1.964,00 | +0,67 % | ¥1.960,00 | ¥1.970,00 | ¥1.953,00 | 26,40K |
| 2026-08-21 | ¥1.951,00 | +0,77 % | ¥1.937,00 | ¥1.952,00 | ¥1.932,00 | 31,50K |
| 2026-08-20 | ¥1.936,00 | +0,94 % | ¥1.918,00 | ¥1.938,00 | ¥1.917,00 | 31,10K |
| 2026-08-19 | ¥1.918,00 | -1,29 % | ¥1.933,00 | ¥1.933,00 | ¥1.915,00 | 72,60K |
| 2026-08-18 | ¥1.943,00 | +0,05 % | ¥1.942,00 | ¥1.945,00 | ¥1.933,00 | 28,50K |
| 2026-08-17 | ¥1.942,00 | -0,10 % | ¥1.951,00 | ¥1.959,00 | ¥1.940,00 | 35,70K |
| 2026-08-14 | ¥1.944,00 | 0,00 % | ¥1.945,00 | ¥1.946,00 | ¥1.930,00 | 39,30K |
| 2026-08-13 | ¥1.944,00 | +0,62 % | ¥1.937,00 | ¥1.948,00 | ¥1.936,00 | 29,30K |
| 2026-08-12 | ¥1.932,00 | -0,97 % | ¥1.950,00 | ¥1.954,00 | ¥1.927,00 | 53,70K |
| 2026-08-10 | ¥1.951,00 | -3,27 % | ¥1.927,00 | ¥1.951,00 | ¥1.916,00 | 129,50K |
| 2026-08-07 | ¥2.017,00 | +0,10 % | ¥2.005,00 | ¥2.022,00 | ¥2.002,00 | 23,90K |
| 2026-08-06 | ¥2.015,00 | +0,90 % | ¥1.978,00 | ¥2.015,00 | ¥1.977,00 | 20,70K |
| 2026-08-05 | ¥1.997,00 | +1,01 % | ¥1.989,00 | ¥1.997,00 | ¥1.978,00 | 20,80K |
| 2026-08-04 | ¥1.977,00 | -0,30 % | ¥1.983,00 | ¥1.994,00 | ¥1.976,00 | 31,60K |
| 2026-08-03 | ¥1.983,00 | -1,34 % | ¥2.010,00 | ¥2.010,00 | ¥1.968,00 | 56,30K |
| 2026-07-31 | ¥2.010,00 | +0,25 % | ¥2.021,00 | ¥2.022,00 | ¥1.991,00 | 22,90K |
| 2026-07-30 | ¥2.005,00 | -0,45 % | ¥2.005,00 | ¥2.015,00 | ¥1.995,00 | 29,70K |
| 2026-07-29 | ¥2.014,00 | +0,55 % | ¥2.013,00 | ¥2.030,00 | ¥2.000,00 | 24,70K |
| 2026-07-28 | ¥2.003,00 | -0,35 % | ¥2.007,00 | ¥2.010,00 | ¥2.001,00 | 19,20K |
| 2026-07-27 | ¥2.010,00 | +0,25 % | ¥2.005,00 | ¥2.026,00 | ¥2.005,00 | 22,80K |
| 2026-07-24 | ¥2.005,00 | -0,69 % | ¥2.034,00 | ¥2.034,00 | ¥2.002,00 | 26,00K |
| 2026-07-23 | ¥2.019,00 | +0,10 % | ¥2.021,00 | ¥2.037,00 | ¥2.018,00 | 22,70K |
| 2026-07-22 | ¥2.017,00 | -0,10 % | ¥2.027,00 | ¥2.033,00 | ¥2.017,00 | 23,90K |
| 2026-07-21 | ¥2.019,00 | +1,82 % | ¥2.000,00 | ¥2.028,00 | ¥2.000,00 | 28,40K |
| 2026-07-17 | ¥1.983,00 | -0,70 % | ¥1.991,00 | ¥2.006,00 | ¥1.980,00 | 25,80K |
| 2026-07-16 | ¥1.997,00 | -1,33 % | ¥2.007,00 | ¥2.020,00 | ¥1.996,00 | 26,20K |
| 2026-07-15 | ¥2.024,00 | +0,95 % | ¥2.011,00 | ¥2.024,00 | ¥2.007,00 | 10,20K |
| 2026-07-14 | ¥2.005,00 | +0,45 % | ¥2.000,00 | ¥2.011,00 | ¥1.999,00 | 10,20K |
| 2026-07-13 | ¥1.996,00 | -0,20 % | ¥2.010,00 | ¥2.019,00 | ¥1.996,00 | 15,40K |
| 2026-07-10 | ¥2.000,00 | +0,50 % | ¥1.998,00 | ¥2.012,00 | ¥1.987,00 | 12,80K |
| 2026-07-09 | ¥1.990,00 | 0,00 % | ¥1.994,00 | ¥2.000,00 | ¥1.990,00 | 17,20K |
| 2026-07-08 | ¥1.990,00 | -1,58 % | ¥2.036,00 | ¥2.036,00 | ¥1.989,00 | 44,60K |
| 2026-07-07 | ¥2.022,00 | +0,15 % | ¥2.026,00 | ¥2.039,00 | ¥2.010,00 | 12,90K |
| 2026-07-06 | ¥2.019,00 | +0,60 % | ¥2.019,00 | ¥2.044,00 | ¥2.017,00 | 19,30K |
| 2026-07-03 | ¥2.007,00 | +0,30 % | ¥2.001,00 | ¥2.014,00 | ¥1.993,00 | 30,60K |
| 2026-07-02 | ¥2.001,00 | +0,45 % | ¥2.000,00 | ¥2.018,00 | ¥1.985,00 | 14,70K |
| 2026-07-01 | ¥1.992,00 | -0,99 % | ¥2.001,00 | ¥2.001,00 | ¥1.986,00 | 15,30K |
| 2026-06-30 | ¥2.012,00 | +1,62 % | ¥1.978,00 | ¥2.012,00 | ¥1.978,00 | 16,90K |
| 2026-06-29 | ¥1.980,00 | +0,87 % | ¥1.966,00 | ¥1.992,00 | ¥1.966,00 | 16,90K |
| 2026-06-26 | ¥1.963,00 | -0,56 % | ¥1.969,00 | ¥1.975,00 | ¥1.962,00 | 15,60K |
| 2026-06-25 | ¥1.974,00 | +0,46 % | ¥1.975,00 | ¥1.979,00 | ¥1.960,00 | 24,40K |
| 2026-06-24 | ¥1.965,00 | +0,26 % | ¥1.961,00 | ¥1.988,00 | ¥1.956,00 | 25,30K |
| 2026-06-23 | ¥1.960,00 | -1,85 % | ¥1.997,00 | ¥2.001,00 | ¥1.960,00 | 29,40K |
| 2026-06-22 | ¥1.997,00 | -1,24 % | ¥2.020,00 | ¥2.020,00 | ¥1.990,00 | 27,50K |
| 2026-06-19 | ¥2.022,00 | +0,15 % | ¥2.024,00 | ¥2.025,00 | ¥2.006,00 | 12,40K |
| 2026-06-18 | ¥2.019,00 | +0,90 % | ¥2.020,00 | ¥2.020,00 | ¥2.003,00 | 14,40K |
| 2026-06-17 | ¥2.001,00 | -0,65 % | ¥2.012,00 | ¥2.024,00 | ¥1.996,00 | 14,70K |
| 2026-06-16 | ¥2.014,00 | -0,49 % | ¥2.019,00 | ¥2.019,00 | ¥1.999,00 | 14,70K |
| 2026-06-15 | ¥2.024,00 | +2,85 % | ¥1.977,00 | ¥2.024,00 | ¥1.977,00 | 31,60K |
| 2026-06-12 | ¥1.968,00 | +1,55 % | ¥1.965,00 | ¥1.968,00 | ¥1.945,00 | 15,00K |
| 2026-06-11 | ¥1.938,00 | -1,22 % | ¥1.950,00 | ¥1.950,00 | ¥1.927,00 | 13,10K |
| 2026-06-10 | ¥1.962,00 | +0,05 % | ¥1.959,00 | ¥1.965,00 | ¥1.948,00 | 12,20K |
| 2026-06-09 | ¥1.961,00 | +0,36 % | ¥1.978,00 | ¥1.978,00 | ¥1.956,00 | 14,40K |
| 2026-06-08 | ¥1.954,00 | +0,10 % | ¥1.930,00 | ¥1.954,00 | ¥1.918,00 | 22,50K |
| 2026-06-05 | ¥1.952,00 | +1,09 % | ¥1.942,00 | ¥1.973,00 | ¥1.942,00 | 18,80K |
| 2026-06-04 | ¥1.931,00 | -0,67 % | ¥1.944,00 | ¥1.945,00 | ¥1.930,00 | 15,90K |
| 2026-06-03 | ¥1.944,00 | +0,99 % | ¥1.930,00 | ¥1.948,00 | ¥1.915,00 | 26,30K |
| 2026-06-02 | ¥1.925,00 | -1,28 % | ¥1.950,00 | ¥1.950,00 | ¥1.919,00 | 34,70K |
| 2026-06-01 | ¥1.950,00 | -0,61 % | ¥1.962,00 | ¥1.962,00 | ¥1.940,00 | 32,50K |
| 2026-05-29 | ¥1.962,00 | -0,76 % | ¥1.977,00 | ¥1.977,00 | ¥1.962,00 | 15,40K |
| 2026-05-28 | ¥1.977,00 | -0,10 % | ¥1.955,00 | ¥1.983,00 | ¥1.955,00 | 9,00K |
| 2026-05-27 | ¥1.979,00 | -0,05 % | ¥1.975,00 | ¥1.979,00 | ¥1.955,00 | 16,40K |
| 2026-05-26 | ¥1.980,00 | +3,02 % | ¥1.940,00 | ¥1.983,00 | ¥1.940,00 | 30,90K |
| 2026-05-25 | ¥1.922,00 | -1,13 % | ¥1.957,00 | ¥1.957,00 | ¥1.922,00 | 29,40K |