AIRMAN CORP 6364
TSE · Japan · Produzierendes Gewerbe
¥2.520,00+19,00 (+0,76 %)
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 | ¥2.520,00 | +0,76 % | ¥2.486,00 | ¥2.537,00 | ¥2.463,00 | 46,00K |
| 2026-09-30 | ¥2.501,00 | +0,16 % | ¥2.503,00 | ¥2.526,00 | ¥2.470,00 | 40,10K |
| 2026-09-29 | ¥2.497,00 | -1,50 % | ¥2.515,00 | ¥2.545,00 | ¥2.480,00 | 53,50K |
| 2026-09-28 | ¥2.535,00 | -1,93 % | ¥2.573,00 | ¥2.613,00 | ¥2.535,00 | 57,60K |
| 2026-09-25 | ¥2.585,00 | +1,61 % | ¥2.559,00 | ¥2.585,00 | ¥2.532,00 | 123,40K |
| 2026-09-24 | ¥2.544,00 | -1,81 % | ¥2.578,00 | ¥2.604,00 | ¥2.544,00 | 83,60K |
| 2026-09-18 | ¥2.591,00 | +2,90 % | ¥2.525,00 | ¥2.612,00 | ¥2.518,00 | 77,10K |
| 2026-09-17 | ¥2.518,00 | +1,25 % | ¥2.497,00 | ¥2.530,00 | ¥2.496,00 | 47,40K |
| 2026-09-16 | ¥2.487,00 | +0,97 % | ¥2.463,00 | ¥2.511,00 | ¥2.453,00 | 53,90K |
| 2026-09-15 | ¥2.463,00 | +0,41 % | ¥2.451,00 | ¥2.487,00 | ¥2.449,00 | 49,60K |
| 2026-09-14 | ¥2.453,00 | -0,04 % | ¥2.439,00 | ¥2.469,00 | ¥2.421,00 | 55,30K |
| 2026-09-11 | ¥2.454,00 | -0,20 % | ¥2.411,00 | ¥2.462,00 | ¥2.390,00 | 81,90K |
| 2026-09-10 | ¥2.459,00 | -0,89 % | ¥2.481,00 | ¥2.481,00 | ¥2.440,00 | 43,70K |
| 2026-09-09 | ¥2.481,00 | +0,65 % | ¥2.460,00 | ¥2.491,00 | ¥2.440,00 | 54,90K |
| 2026-09-08 | ¥2.465,00 | -0,80 % | ¥2.485,00 | ¥2.507,00 | ¥2.460,00 | 48,40K |
| 2026-09-07 | ¥2.485,00 | -1,00 % | ¥2.525,00 | ¥2.532,00 | ¥2.485,00 | 23,90K |
| 2026-09-04 | ¥2.510,00 | +1,21 % | ¥2.458,00 | ¥2.512,00 | ¥2.450,00 | 46,70K |
| 2026-09-03 | ¥2.480,00 | -0,12 % | ¥2.503,00 | ¥2.503,00 | ¥2.466,00 | 50,50K |
| 2026-09-02 | ¥2.483,00 | -4,02 % | ¥2.544,00 | ¥2.560,00 | ¥2.458,00 | 72,70K |
| 2026-09-01 | ¥2.587,00 | -1,30 % | ¥2.625,00 | ¥2.625,00 | ¥2.544,00 | 76,60K |
| 2026-08-31 | ¥2.621,00 | +0,15 % | ¥2.578,00 | ¥2.641,00 | ¥2.570,00 | 67,90K |
| 2026-08-28 | ¥2.617,00 | +2,39 % | ¥2.548,00 | ¥2.621,00 | ¥2.548,00 | 87,10K |
| 2026-08-27 | ¥2.556,00 | +0,24 % | ¥2.550,00 | ¥2.574,00 | ¥2.540,00 | 33,50K |
| 2026-08-26 | ¥2.550,00 | +0,63 % | ¥2.537,00 | ¥2.584,00 | ¥2.537,00 | 37,70K |
| 2026-08-25 | ¥2.534,00 | +0,72 % | ¥2.516,00 | ¥2.562,00 | ¥2.506,00 | 52,90K |
| 2026-08-24 | ¥2.516,00 | +1,33 % | ¥2.485,00 | ¥2.589,00 | ¥2.476,00 | 63,60K |
| 2026-08-21 | ¥2.483,00 | -1,82 % | ¥2.540,00 | ¥2.552,00 | ¥2.460,00 | 84,80K |
| 2026-08-20 | ¥2.529,00 | +0,72 % | ¥2.512,00 | ¥2.538,00 | ¥2.505,00 | 35,00K |
| 2026-08-19 | ¥2.511,00 | -2,33 % | ¥2.529,00 | ¥2.547,00 | ¥2.500,00 | 62,50K |
| 2026-08-18 | ¥2.571,00 | +0,51 % | ¥2.540,00 | ¥2.597,00 | ¥2.512,00 | 67,20K |
| 2026-08-17 | ¥2.558,00 | -0,31 % | ¥2.565,00 | ¥2.582,00 | ¥2.538,00 | 54,70K |
| 2026-08-14 | ¥2.566,00 | -1,46 % | ¥2.561,00 | ¥2.605,00 | ¥2.529,00 | 77,10K |
| 2026-08-13 | ¥2.604,00 | +2,97 % | ¥2.527,00 | ¥2.613,00 | ¥2.516,00 | 111,20K |
| 2026-08-12 | ¥2.529,00 | +1,08 % | ¥2.524,00 | ¥2.548,00 | ¥2.476,00 | 77,60K |
| 2026-08-10 | ¥2.502,00 | -3,81 % | ¥2.614,00 | ¥2.634,00 | ¥2.488,00 | 139,30K |
| 2026-08-07 | ¥2.601,00 | -2,77 % | ¥2.725,00 | ¥2.729,00 | ¥2.555,00 | 185,00K |
| 2026-08-06 | ¥2.675,00 | -1,65 % | ¥2.720,00 | ¥2.778,00 | ¥2.668,00 | 210,70K |
| 2026-08-05 | ¥2.720,00 | -0,55 % | ¥2.720,00 | ¥2.743,00 | ¥2.632,00 | 226,20K |
| 2026-08-04 | ¥2.735,00 | +2,24 % | ¥2.670,00 | ¥2.788,00 | ¥2.646,00 | 227,20K |
| 2026-08-03 | ¥2.675,00 | +5,07 % | ¥2.570,00 | ¥2.714,00 | ¥2.520,00 | 309,50K |
| 2026-07-31 | ¥2.546,00 | +7,29 % | ¥2.423,00 | ¥2.640,00 | ¥2.400,00 | 427,10K |
| 2026-07-30 | ¥2.373,00 | +20,27 % | ¥1.940,00 | ¥2.373,00 | ¥1.940,00 | 490,20K |
| 2026-07-29 | ¥1.973,00 | +1,54 % | ¥1.968,00 | ¥1.976,00 | ¥1.921,00 | 63,10K |
| 2026-07-28 | ¥1.943,00 | -3,33 % | ¥2.000,00 | ¥2.000,00 | ¥1.940,00 | 40,00K |
| 2026-07-27 | ¥2.010,00 | +1,11 % | ¥1.983,00 | ¥2.010,00 | ¥1.977,00 | 37,20K |
| 2026-07-24 | ¥1.988,00 | +0,71 % | ¥1.960,00 | ¥1.996,00 | ¥1.949,00 | 37,50K |
| 2026-07-23 | ¥1.974,00 | -0,60 % | ¥1.986,00 | ¥2.014,00 | ¥1.955,00 | 63,00K |
| 2026-07-22 | ¥1.986,00 | -0,55 % | ¥1.996,00 | ¥2.031,00 | ¥1.974,00 | 94,40K |
| 2026-07-21 | ¥1.997,00 | +6,96 % | ¥1.910,00 | ¥2.073,00 | ¥1.910,00 | 200,70K |
| 2026-07-17 | ¥1.867,00 | -2,40 % | ¥1.928,00 | ¥1.934,00 | ¥1.838,00 | 56,00K |
| 2026-07-16 | ¥1.913,00 | +0,10 % | ¥1.911,00 | ¥1.928,00 | ¥1.903,00 | 26,00K |
| 2026-07-15 | ¥1.911,00 | +1,33 % | ¥1.895,00 | ¥1.911,00 | ¥1.883,00 | 23,30K |
| 2026-07-14 | ¥1.886,00 | +1,45 % | ¥1.882,00 | ¥1.895,00 | ¥1.865,00 | 31,30K |
| 2026-07-13 | ¥1.859,00 | -2,92 % | ¥1.921,00 | ¥1.937,00 | ¥1.859,00 | 30,00K |
| 2026-07-10 | ¥1.915,00 | +1,11 % | ¥1.933,00 | ¥1.933,00 | ¥1.900,00 | 42,40K |
| 2026-07-09 | ¥1.894,00 | -0,94 % | ¥1.912,00 | ¥1.933,00 | ¥1.890,00 | 32,50K |
| 2026-07-08 | ¥1.912,00 | +0,47 % | ¥1.903,00 | ¥1.932,00 | ¥1.898,00 | 41,80K |
| 2026-07-07 | ¥1.903,00 | -0,21 % | ¥1.905,00 | ¥1.927,00 | ¥1.896,00 | 34,90K |
| 2026-07-06 | ¥1.907,00 | +0,37 % | ¥1.889,00 | ¥1.915,00 | ¥1.883,00 | 46,50K |
| 2026-07-03 | ¥1.900,00 | +1,77 % | ¥1.867,00 | ¥1.905,00 | ¥1.867,00 | 39,70K |
| 2026-07-02 | ¥1.867,00 | +0,86 % | ¥1.840,00 | ¥1.886,00 | ¥1.840,00 | 39,20K |
| 2026-07-01 | ¥1.851,00 | +1,37 % | ¥1.830,00 | ¥1.860,00 | ¥1.820,00 | 37,60K |
| 2026-06-30 | ¥1.826,00 | -1,56 % | ¥1.845,00 | ¥1.862,00 | ¥1.820,00 | 34,80K |
| 2026-06-29 | ¥1.855,00 | -1,59 % | ¥1.897,00 | ¥1.912,00 | ¥1.827,00 | 54,90K |
| 2026-06-26 | ¥1.885,00 | +1,34 % | ¥1.875,00 | ¥1.895,00 | ¥1.854,00 | 89,50K |
| 2026-06-25 | ¥1.860,00 | +1,92 % | ¥1.857,00 | ¥1.884,00 | ¥1.821,00 | 58,10K |
| 2026-06-24 | ¥1.825,00 | +0,72 % | ¥1.810,00 | ¥1.856,00 | ¥1.780,00 | 97,80K |
| 2026-06-23 | ¥1.812,00 | -2,42 % | ¥1.861,00 | ¥1.865,00 | ¥1.810,00 | 64,70K |
| 2026-06-22 | ¥1.857,00 | -4,57 % | ¥1.946,00 | ¥1.984,00 | ¥1.850,00 | 78,80K |
| 2026-06-19 | ¥1.946,00 | +4,40 % | ¥1.874,00 | ¥1.946,00 | ¥1.871,00 | 78,40K |
| 2026-06-18 | ¥1.864,00 | +1,47 % | ¥1.830,00 | ¥1.895,00 | ¥1.826,00 | 65,70K |
| 2026-06-17 | ¥1.837,00 | +3,90 % | ¥1.768,00 | ¥1.861,00 | ¥1.768,00 | 75,40K |
| 2026-06-16 | ¥1.768,00 | +0,63 % | ¥1.753,00 | ¥1.770,00 | ¥1.739,00 | 41,20K |
| 2026-06-15 | ¥1.757,00 | +3,23 % | ¥1.739,00 | ¥1.759,00 | ¥1.726,00 | 57,10K |
| 2026-06-12 | ¥1.702,00 | +2,22 % | ¥1.671,00 | ¥1.707,00 | ¥1.669,00 | 55,50K |
| 2026-06-11 | ¥1.665,00 | -0,83 % | ¥1.679,00 | ¥1.679,00 | ¥1.640,00 | 49,10K |
| 2026-06-10 | ¥1.679,00 | -1,64 % | ¥1.697,00 | ¥1.712,00 | ¥1.664,00 | 63,00K |
| 2026-06-09 | ¥1.707,00 | +3,90 % | ¥1.660,00 | ¥1.731,00 | ¥1.659,00 | 153,60K |
| 2026-06-08 | ¥1.643,00 | -0,67 % | ¥1.638,00 | ¥1.645,00 | ¥1.617,00 | 50,10K |
| 2026-06-05 | ¥1.654,00 | +2,16 % | ¥1.631,00 | ¥1.663,00 | ¥1.622,00 | 43,20K |
| 2026-06-04 | ¥1.619,00 | -1,52 % | ¥1.606,00 | ¥1.622,00 | ¥1.591,00 | 59,20K |
| 2026-06-03 | ¥1.644,00 | +0,86 % | ¥1.630,00 | ¥1.646,00 | ¥1.604,00 | 39,20K |
| 2026-06-02 | ¥1.630,00 | +0,25 % | ¥1.620,00 | ¥1.632,00 | ¥1.586,00 | 78,10K |
| 2026-06-01 | ¥1.626,00 | -3,27 % | ¥1.670,00 | ¥1.670,00 | ¥1.616,00 | 81,10K |
| 2026-05-29 | ¥1.681,00 | -0,12 % | ¥1.690,00 | ¥1.697,00 | ¥1.679,00 | 35,10K |
| 2026-05-28 | ¥1.683,00 | -0,47 % | ¥1.697,00 | ¥1.697,00 | ¥1.665,00 | 43,90K |
| 2026-05-27 | ¥1.691,00 | +1,74 % | ¥1.690,00 | ¥1.707,00 | ¥1.668,00 | 95,60K |
| 2026-05-26 | ¥1.662,00 | +0,79 % | ¥1.643,00 | ¥1.680,00 | ¥1.641,00 | 52,70K |
| 2026-05-25 | ¥1.649,00 | -1,67 % | ¥1.681,00 | ¥1.683,00 | ¥1.641,00 | 41,10K |
| 2026-05-22 | ¥1.677,00 | +1,27 % | ¥1.673,00 | ¥1.680,00 | ¥1.653,00 | 42,20K |