Aichi Corporation 6345
TSE · Japan · Produzierendes Gewerbe
¥1.438,00-5,00 (-0,35 %)
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 | ¥1.438,00 | -0,35 % | ¥1.435,00 | ¥1.445,00 | ¥1.416,00 | 159,30K |
| 2026-09-30 | ¥1.443,00 | +0,91 % | ¥1.430,00 | ¥1.448,00 | ¥1.429,00 | 105,00K |
| 2026-09-29 | ¥1.430,00 | -3,44 % | ¥1.450,00 | ¥1.457,00 | ¥1.428,00 | 183,00K |
| 2026-09-28 | ¥1.481,00 | -0,40 % | ¥1.494,00 | ¥1.494,00 | ¥1.475,00 |
| 239,10K |
| 2026-09-25 | ¥1.487,00 | +1,36 % | ¥1.474,00 | ¥1.488,00 | ¥1.469,00 | 151,50K |
| 2026-09-24 | ¥1.467,00 | +0,41 % | ¥1.466,00 | ¥1.468,00 | ¥1.453,00 | 173,50K |
| 2026-09-18 | ¥1.461,00 | -0,54 % | ¥1.468,00 | ¥1.470,00 | ¥1.452,00 | 124,70K |
| 2026-09-17 | ¥1.469,00 | +1,24 % | ¥1.460,00 | ¥1.469,00 | ¥1.456,00 | 96,80K |
| 2026-09-16 | ¥1.451,00 | +0,55 % | ¥1.458,00 | ¥1.458,00 | ¥1.449,00 | 70,50K |
| 2026-09-15 | ¥1.443,00 | -0,62 % | ¥1.448,00 | ¥1.453,00 | ¥1.440,00 | 91,20K |
| 2026-09-14 | ¥1.452,00 | +1,40 % | ¥1.432,00 | ¥1.457,00 | ¥1.427,00 | 104,10K |
| 2026-09-11 | ¥1.432,00 | -1,17 % | ¥1.422,00 | ¥1.440,00 | ¥1.417,00 | 131,40K |
| 2026-09-10 | ¥1.449,00 | +0,21 % | ¥1.441,00 | ¥1.449,00 | ¥1.431,00 | 108,80K |
| 2026-09-09 | ¥1.446,00 | +0,14 % | ¥1.440,00 | ¥1.453,00 | ¥1.433,00 | 107,70K |
| 2026-09-08 | ¥1.444,00 | -1,84 % | ¥1.460,00 | ¥1.473,00 | ¥1.444,00 | 116,10K |
| 2026-09-07 | ¥1.471,00 | -0,14 % | ¥1.478,00 | ¥1.478,00 | ¥1.468,00 | 160,80K |
| 2026-09-04 | ¥1.473,00 | +0,41 % | ¥1.465,00 | ¥1.477,00 | ¥1.458,00 | 127,30K |
| 2026-09-03 | ¥1.467,00 | +1,38 % | ¥1.449,00 | ¥1.471,00 | ¥1.448,00 | 189,60K |
| 2026-09-02 | ¥1.447,00 | -2,16 % | ¥1.470,00 | ¥1.479,00 | ¥1.443,00 | 231,80K |
| 2026-09-01 | ¥1.479,00 | 0,00 % | ¥1.468,00 | ¥1.488,00 | ¥1.465,00 | 269,60K |
| 2026-08-31 | ¥1.479,00 | +1,72 % | ¥1.449,00 | ¥1.479,00 | ¥1.440,00 | 958,90K |
| 2026-08-28 | ¥1.454,00 | +0,90 % | ¥1.440,00 | ¥1.460,00 | ¥1.438,00 | 145,40K |
| 2026-08-27 | ¥1.441,00 | -0,28 % | ¥1.450,00 | ¥1.454,00 | ¥1.436,00 | 134,30K |
| 2026-08-26 | ¥1.445,00 | -0,89 % | ¥1.458,00 | ¥1.463,00 | ¥1.442,00 | 157,20K |
| 2026-08-25 | ¥1.458,00 | +0,48 % | ¥1.470,00 | ¥1.470,00 | ¥1.454,00 | 143,30K |
| 2026-08-24 | ¥1.451,00 | +1,11 % | ¥1.440,00 | ¥1.455,00 | ¥1.432,00 | 224,50K |
| 2026-08-21 | ¥1.435,00 | +1,77 % | ¥1.410,00 | ¥1.435,00 | ¥1.401,00 | 226,90K |
| 2026-08-20 | ¥1.410,00 | +1,44 % | ¥1.395,00 | ¥1.413,00 | ¥1.393,00 | 164,90K |
| 2026-08-19 | ¥1.390,00 | -1,56 % | ¥1.403,00 | ¥1.407,00 | ¥1.387,00 | 226,00K |
| 2026-08-18 | ¥1.412,00 | -0,28 % | ¥1.412,00 | ¥1.420,00 | ¥1.404,00 | 171,80K |
| 2026-08-17 | ¥1.416,00 | -0,21 % | ¥1.420,00 | ¥1.427,00 | ¥1.410,00 | 138,50K |
| 2026-08-14 | ¥1.419,00 | +1,36 % | ¥1.400,00 | ¥1.423,00 | ¥1.397,00 | 183,60K |
| 2026-08-13 | ¥1.400,00 | -0,07 % | ¥1.406,00 | ¥1.407,00 | ¥1.395,00 | 183,40K |
| 2026-08-12 | ¥1.401,00 | -0,21 % | ¥1.410,00 | ¥1.412,00 | ¥1.399,00 | 117,20K |
| 2026-08-10 | ¥1.404,00 | -0,71 % | ¥1.419,00 | ¥1.420,00 | ¥1.401,00 | 116,90K |
| 2026-08-07 | ¥1.414,00 | -0,63 % | ¥1.421,00 | ¥1.426,00 | ¥1.409,00 | 109,60K |
| 2026-08-06 | ¥1.423,00 | +0,35 % | ¥1.414,00 | ¥1.427,00 | ¥1.408,00 | 87,80K |
| 2026-08-05 | ¥1.418,00 | +1,43 % | ¥1.400,00 | ¥1.419,00 | ¥1.400,00 | 108,40K |
| 2026-08-04 | ¥1.398,00 | -2,17 % | ¥1.429,00 | ¥1.431,00 | ¥1.396,00 | 133,40K |
| 2026-08-03 | ¥1.429,00 | -1,52 % | ¥1.447,00 | ¥1.447,00 | ¥1.409,00 | 125,70K |
| 2026-07-31 | ¥1.451,00 | +0,76 % | ¥1.415,00 | ¥1.470,00 | ¥1.406,00 | 196,30K |
| 2026-07-30 | ¥1.440,00 | +0,35 % | ¥1.424,00 | ¥1.445,00 | ¥1.421,00 | 144,60K |
| 2026-07-29 | ¥1.435,00 | +1,06 % | ¥1.430,00 | ¥1.436,00 | ¥1.412,00 | 143,60K |
| 2026-07-28 | ¥1.420,00 | -0,84 % | ¥1.422,00 | ¥1.429,00 | ¥1.410,00 | 93,20K |
| 2026-07-27 | ¥1.432,00 | +0,63 % | ¥1.423,00 | ¥1.435,00 | ¥1.420,00 | 98,50K |
| 2026-07-24 | ¥1.423,00 | +1,64 % | ¥1.394,00 | ¥1.423,00 | ¥1.389,00 | 131,60K |
| 2026-07-23 | ¥1.400,00 | 0,00 % | ¥1.401,00 | ¥1.406,00 | ¥1.393,00 | 131,20K |
| 2026-07-22 | ¥1.400,00 | +0,29 % | ¥1.406,00 | ¥1.415,00 | ¥1.397,00 | 96,20K |
| 2026-07-21 | ¥1.396,00 | +0,43 % | ¥1.395,00 | ¥1.407,00 | ¥1.394,00 | 107,90K |
| 2026-07-17 | ¥1.390,00 | -0,71 % | ¥1.402,00 | ¥1.416,00 | ¥1.383,00 | 156,30K |
| 2026-07-16 | ¥1.400,00 | -1,20 % | ¥1.412,00 | ¥1.421,00 | ¥1.400,00 | 95,60K |
| 2026-07-15 | ¥1.417,00 | +1,43 % | ¥1.414,00 | ¥1.430,00 | ¥1.406,00 | 121,40K |
| 2026-07-14 | ¥1.397,00 | +0,22 % | ¥1.394,00 | ¥1.406,00 | ¥1.394,00 | 47,80K |
| 2026-07-13 | ¥1.394,00 | -0,64 % | ¥1.414,00 | ¥1.416,00 | ¥1.391,00 | 89,30K |
| 2026-07-10 | ¥1.403,00 | +0,65 % | ¥1.400,00 | ¥1.409,00 | ¥1.390,00 | 148,40K |
| 2026-07-09 | ¥1.394,00 | +0,29 % | ¥1.390,00 | ¥1.398,00 | ¥1.387,00 | 90,90K |
| 2026-07-08 | ¥1.390,00 | -0,50 % | ¥1.398,00 | ¥1.406,00 | ¥1.390,00 | 102,40K |
| 2026-07-07 | ¥1.397,00 | +0,43 % | ¥1.400,00 | ¥1.414,00 | ¥1.397,00 | 96,50K |
| 2026-07-06 | ¥1.391,00 | +0,94 % | ¥1.389,00 | ¥1.394,00 | ¥1.384,00 | 119,70K |
| 2026-07-03 | ¥1.378,00 | +0,29 % | ¥1.383,00 | ¥1.387,00 | ¥1.374,00 | 93,90K |
| 2026-07-02 | ¥1.374,00 | +1,03 % | ¥1.365,00 | ¥1.385,00 | ¥1.363,00 | 99,20K |
| 2026-07-01 | ¥1.360,00 | +0,59 % | ¥1.354,00 | ¥1.364,00 | ¥1.347,00 | 118,80K |
| 2026-06-30 | ¥1.352,00 | -0,66 % | ¥1.361,00 | ¥1.363,00 | ¥1.344,00 | 115,90K |
| 2026-06-29 | ¥1.361,00 | +0,15 % | ¥1.363,00 | ¥1.365,00 | ¥1.354,00 | 88,10K |
| 2026-06-26 | ¥1.359,00 | +0,97 % | ¥1.345,00 | ¥1.362,00 | ¥1.345,00 | 62,70K |
| 2026-06-25 | ¥1.346,00 | -0,74 % | ¥1.365,00 | ¥1.369,00 | ¥1.346,00 | 101,10K |
| 2026-06-24 | ¥1.356,00 | +0,67 % | ¥1.345,00 | ¥1.360,00 | ¥1.345,00 | 115,80K |
| 2026-06-23 | ¥1.347,00 | -1,68 % | ¥1.360,00 | ¥1.375,00 | ¥1.347,00 | 110,90K |
| 2026-06-22 | ¥1.370,00 | +0,44 % | ¥1.370,00 | ¥1.383,00 | ¥1.361,00 | 106,40K |
| 2026-06-19 | ¥1.364,00 | -1,23 % | ¥1.382,00 | ¥1.390,00 | ¥1.358,00 | 188,10K |
| 2026-06-18 | ¥1.381,00 | +1,25 % | ¥1.373,00 | ¥1.392,00 | ¥1.365,00 | 145,50K |
| 2026-06-17 | ¥1.364,00 | -0,15 % | ¥1.367,00 | ¥1.375,00 | ¥1.363,00 | 106,70K |
| 2026-06-16 | ¥1.366,00 | -0,22 % | ¥1.369,00 | ¥1.370,00 | ¥1.355,00 | 95,20K |
| 2026-06-15 | ¥1.369,00 | +1,41 % | ¥1.367,00 | ¥1.378,00 | ¥1.357,00 | 120,80K |
| 2026-06-12 | ¥1.350,00 | 0,00 % | ¥1.357,00 | ¥1.365,00 | ¥1.347,00 | 100,20K |
| 2026-06-11 | ¥1.350,00 | -0,81 % | ¥1.361,00 | ¥1.373,00 | ¥1.336,00 | 163,70K |
| 2026-06-10 | ¥1.361,00 | +0,52 % | ¥1.354,00 | ¥1.373,00 | ¥1.353,00 | 142,20K |
| 2026-06-09 | ¥1.354,00 | +1,20 % | ¥1.354,00 | ¥1.364,00 | ¥1.340,00 | 135,10K |
| 2026-06-08 | ¥1.338,00 | -0,22 % | ¥1.333,00 | ¥1.343,00 | ¥1.325,00 | 144,90K |
| 2026-06-05 | ¥1.341,00 | 0,00 % | ¥1.343,00 | ¥1.357,00 | ¥1.339,00 | 71,00K |
| 2026-06-04 | ¥1.341,00 | -0,81 % | ¥1.347,00 | ¥1.354,00 | ¥1.335,00 | 85,40K |
| 2026-06-03 | ¥1.352,00 | +0,97 % | ¥1.344,00 | ¥1.360,00 | ¥1.340,00 | 163,70K |
| 2026-06-02 | ¥1.339,00 | -0,52 % | ¥1.346,00 | ¥1.346,00 | ¥1.317,00 | 177,60K |
| 2026-06-01 | ¥1.346,00 | -3,72 % | ¥1.394,00 | ¥1.394,00 | ¥1.346,00 | 174,60K |
| 2026-05-29 | ¥1.398,00 | +2,34 % | ¥1.371,00 | ¥1.398,00 | ¥1.369,00 | 370,80K |
| 2026-05-28 | ¥1.366,00 | +2,02 % | ¥1.340,00 | ¥1.368,00 | ¥1.336,00 | 251,90K |
| 2026-05-27 | ¥1.339,00 | +1,52 % | ¥1.333,00 | ¥1.342,00 | ¥1.321,00 | 178,40K |
| 2026-05-26 | ¥1.319,00 | -0,60 % | ¥1.324,00 | ¥1.330,00 | ¥1.316,00 | 149,40K |
| 2026-05-25 | ¥1.327,00 | -0,23 % | ¥1.334,00 | ¥1.339,00 | ¥1.322,00 | 161,60K |
| 2026-05-22 | ¥1.330,00 | +0,38 % | ¥1.328,00 | ¥1.330,00 | ¥1.312,00 | 123,00K |