ANEST IWATA Corp. 6381
TSE · Japan · Produzierendes Gewerbe
¥1.846,00-48,00 (-2,53 %)
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 | ¥1.846,00 | -2,53 % | ¥1.873,00 | ¥1.881,00 | ¥1.833,00 | 87,70K |
| 2026-10-01 | ¥1.894,00 | +0,74 % | ¥1.880,00 | ¥1.901,00 | ¥1.869,00 | 87,40K |
| 2026-09-30 | ¥1.880,00 | +0,05 % | ¥1.873,00 | ¥1.884,00 | ¥1.869,00 | 99,20K |
| 2026-09-29 | ¥1.879,00 | -2,29 % | ¥1.884,00 | ¥1.884,00 | ¥1.864,00 | 81,90K |
| 2026-09-28 | ¥1.923,00 | -1,13 % | ¥1.953,00 | ¥1.953,00 | ¥1.919,00 | 80,60K |
| 2026-09-25 | ¥1.945,00 | +1,30 % | ¥1.934,00 | ¥1.948,00 | ¥1.925,00 | 68,00K |
| 2026-09-24 | ¥1.920,00 | +0,26 % | ¥1.915,00 | ¥1.930,00 | ¥1.907,00 | 62,30K |
| 2026-09-18 | ¥1.915,00 | -0,57 % | ¥1.926,00 | ¥1.932,00 | ¥1.902,00 | 64,80K |
| 2026-09-17 | ¥1.926,00 | +1,00 % | ¥1.925,00 | ¥1.933,00 | ¥1.911,00 | 45,00K |
| 2026-09-16 | ¥1.907,00 | +1,01 % | ¥1.900,00 | ¥1.911,00 | ¥1.899,00 | 41,90K |
| 2026-09-15 | ¥1.888,00 | +0,11 % | ¥1.888,00 | ¥1.893,00 | ¥1.880,00 | 43,70K |
| 2026-09-14 | ¥1.886,00 | +0,53 % | ¥1.888,00 | ¥1.899,00 | ¥1.874,00 | 73,00K |
| 2026-09-11 | ¥1.876,00 | -1,26 % | ¥1.881,00 | ¥1.886,00 | ¥1.851,00 | 91,40K |
| 2026-09-10 | ¥1.900,00 | -2,11 % | ¥1.922,00 | ¥1.927,00 | ¥1.892,00 | 78,10K |
| 2026-09-09 | ¥1.941,00 | -0,56 % | ¥1.947,00 | ¥1.950,00 | ¥1.928,00 | 58,20K |
| 2026-09-08 | ¥1.952,00 | -2,01 % | ¥1.992,00 | ¥2.004,00 | ¥1.947,00 | 103,40K |
| 2026-09-07 | ¥1.992,00 | +0,10 % | ¥1.995,00 | ¥2.020,00 | ¥1.992,00 | 97,90K |
| 2026-09-04 | ¥1.990,00 | +0,96 % | ¥1.971,00 | ¥1.992,00 | ¥1.970,00 | 99,70K |
| 2026-09-03 | ¥1.971,00 | +1,44 % | ¥1.943,00 | ¥1.979,00 | ¥1.943,00 | 83,20K |
| 2026-09-02 | ¥1.943,00 | -1,87 % | ¥1.956,00 | ¥1.966,00 | ¥1.939,00 | 85,40K |
| 2026-09-01 | ¥1.980,00 | -0,40 % | ¥1.972,00 | ¥1.991,00 | ¥1.969,00 | 81,50K |
| 2026-08-31 | ¥1.988,00 | +1,12 % | ¥1.964,00 | ¥1.988,00 | ¥1.954,00 | 68,70K |
| 2026-08-28 | ¥1.966,00 | +0,56 % | ¥1.957,00 | ¥1.973,00 | ¥1.946,00 | 119,60K |
| 2026-08-27 | ¥1.955,00 | -1,31 % | ¥1.978,00 | ¥1.982,00 | ¥1.948,00 | 58,70K |
| 2026-08-26 | ¥1.981,00 | +1,02 % | ¥1.960,00 | ¥1.983,00 | ¥1.960,00 | 46,50K |
| 2026-08-25 | ¥1.961,00 | -0,61 % | ¥1.973,00 | ¥1.978,00 | ¥1.953,00 | 61,20K |
| 2026-08-24 | ¥1.973,00 | +1,13 % | ¥1.970,00 | ¥1.982,00 | ¥1.959,00 | 54,70K |
| 2026-08-21 | ¥1.951,00 | -0,41 % | ¥1.943,00 | ¥1.963,00 | ¥1.943,00 | 75,30K |
| 2026-08-20 | ¥1.959,00 | +2,67 % | ¥1.909,00 | ¥1.961,00 | ¥1.909,00 | 112,40K |
| 2026-08-19 | ¥1.908,00 | -1,40 % | ¥1.927,00 | ¥1.927,00 | ¥1.881,00 | 99,00K |
| 2026-08-18 | ¥1.935,00 | +0,05 % | ¥1.934,00 | ¥1.948,00 | ¥1.928,00 | 63,70K |
| 2026-08-17 | ¥1.934,00 | -1,07 % | ¥1.956,00 | ¥1.959,00 | ¥1.925,00 | 80,70K |
| 2026-08-14 | ¥1.955,00 | +1,51 % | ¥1.926,00 | ¥1.957,00 | ¥1.915,00 | 86,40K |
| 2026-08-13 | ¥1.926,00 | +0,63 % | ¥1.914,00 | ¥1.934,00 | ¥1.905,00 | 112,80K |
| 2026-08-12 | ¥1.914,00 | +1,22 % | ¥1.950,00 | ¥1.956,00 | ¥1.901,00 | 127,90K |
| 2026-08-10 | ¥1.891,00 | +0,05 % | ¥1.890,00 | ¥1.905,00 | ¥1.854,00 | 116,80K |
| 2026-08-07 | ¥1.890,00 | -0,11 % | ¥1.891,00 | ¥1.899,00 | ¥1.880,00 | 79,30K |
| 2026-08-06 | ¥1.892,00 | +1,18 % | ¥1.870,00 | ¥1.899,00 | ¥1.867,00 | 88,10K |
| 2026-08-05 | ¥1.870,00 | -0,32 % | ¥1.876,00 | ¥1.878,00 | ¥1.839,00 | 135,30K |
| 2026-08-04 | ¥1.876,00 | +0,21 % | ¥1.872,00 | ¥1.895,00 | ¥1.854,00 | 230,40K |
| 2026-08-03 | ¥1.872,00 | +3,83 % | ¥1.793,00 | ¥1.878,00 | ¥1.771,00 | 194,60K |
| 2026-07-31 | ¥1.803,00 | +0,17 % | ¥1.810,00 | ¥1.825,00 | ¥1.790,00 | 102,10K |
| 2026-07-30 | ¥1.800,00 | +0,61 % | ¥1.787,00 | ¥1.803,00 | ¥1.774,00 | 115,10K |
| 2026-07-29 | ¥1.789,00 | +0,28 % | ¥1.793,00 | ¥1.796,00 | ¥1.767,00 | 112,30K |
| 2026-07-28 | ¥1.784,00 | -0,39 % | ¥1.784,00 | ¥1.789,00 | ¥1.772,00 | 63,80K |
| 2026-07-27 | ¥1.791,00 | +1,24 % | ¥1.780,00 | ¥1.796,00 | ¥1.773,00 | 107,70K |
| 2026-07-24 | ¥1.769,00 | 0,00 % | ¥1.763,00 | ¥1.771,00 | ¥1.752,00 | 50,60K |
| 2026-07-23 | ¥1.769,00 | +0,74 % | ¥1.756,00 | ¥1.774,00 | ¥1.756,00 | 83,70K |
| 2026-07-22 | ¥1.756,00 | +0,80 % | ¥1.750,00 | ¥1.766,00 | ¥1.750,00 | 89,90K |
| 2026-07-21 | ¥1.742,00 | +1,28 % | ¥1.730,00 | ¥1.750,00 | ¥1.725,00 | 84,40K |
| 2026-07-17 | ¥1.720,00 | -0,52 % | ¥1.723,00 | ¥1.746,00 | ¥1.706,00 | 116,50K |
| 2026-07-16 | ¥1.729,00 | -1,37 % | ¥1.757,00 | ¥1.757,00 | ¥1.729,00 | 75,40K |
| 2026-07-15 | ¥1.753,00 | +0,86 % | ¥1.750,00 | ¥1.760,00 | ¥1.747,00 | 62,00K |
| 2026-07-14 | ¥1.738,00 | 0,00 % | ¥1.740,00 | ¥1.753,00 | ¥1.736,00 | 64,30K |
| 2026-07-13 | ¥1.738,00 | -1,25 % | ¥1.779,00 | ¥1.785,00 | ¥1.729,00 | 85,10K |
| 2026-07-10 | ¥1.760,00 | +0,51 % | ¥1.764,00 | ¥1.771,00 | ¥1.744,00 | 85,70K |
| 2026-07-09 | ¥1.751,00 | +0,75 % | ¥1.739,00 | ¥1.765,00 | ¥1.739,00 | 64,40K |
| 2026-07-08 | ¥1.738,00 | -0,80 % | ¥1.750,00 | ¥1.754,00 | ¥1.738,00 | 57,20K |
| 2026-07-07 | ¥1.752,00 | -0,06 % | ¥1.759,00 | ¥1.779,00 | ¥1.752,00 | 74,90K |
| 2026-07-06 | ¥1.753,00 | 0,00 % | ¥1.764,00 | ¥1.778,00 | ¥1.751,00 | 105,30K |
| 2026-07-03 | ¥1.753,00 | +2,22 % | ¥1.733,00 | ¥1.759,00 | ¥1.729,00 | 113,50K |
| 2026-07-02 | ¥1.715,00 | -0,52 % | ¥1.712,00 | ¥1.728,00 | ¥1.707,00 | 102,90K |
| 2026-07-01 | ¥1.724,00 | +2,07 % | ¥1.705,00 | ¥1.739,00 | ¥1.698,00 | 160,30K |
| 2026-06-30 | ¥1.689,00 | -0,12 % | ¥1.717,00 | ¥1.719,00 | ¥1.668,00 | 137,90K |
| 2026-06-29 | ¥1.691,00 | +0,48 % | ¥1.688,00 | ¥1.704,00 | ¥1.678,00 | 96,40K |
| 2026-06-26 | ¥1.683,00 | -0,06 % | ¥1.694,00 | ¥1.697,00 | ¥1.672,00 | 59,40K |
| 2026-06-25 | ¥1.684,00 | +1,14 % | ¥1.675,00 | ¥1.696,00 | ¥1.669,00 | 56,40K |
| 2026-06-24 | ¥1.665,00 | +1,09 % | ¥1.645,00 | ¥1.667,00 | ¥1.643,00 | 55,20K |
| 2026-06-23 | ¥1.647,00 | -1,85 % | ¥1.664,00 | ¥1.666,00 | ¥1.645,00 | 103,10K |
| 2026-06-22 | ¥1.678,00 | -1,12 % | ¥1.684,00 | ¥1.697,00 | ¥1.666,00 | 81,40K |
| 2026-06-19 | ¥1.697,00 | +1,56 % | ¥1.671,00 | ¥1.700,00 | ¥1.671,00 | 91,20K |
| 2026-06-18 | ¥1.671,00 | -0,30 % | ¥1.676,00 | ¥1.678,00 | ¥1.657,00 | 95,30K |
| 2026-06-17 | ¥1.676,00 | +2,63 % | ¥1.635,00 | ¥1.677,00 | ¥1.635,00 | 118,30K |
| 2026-06-16 | ¥1.633,00 | -0,06 % | ¥1.634,00 | ¥1.634,00 | ¥1.612,00 | 91,40K |
| 2026-06-15 | ¥1.634,00 | +1,49 % | ¥1.619,00 | ¥1.638,00 | ¥1.619,00 | 58,30K |
| 2026-06-12 | ¥1.610,00 | -0,56 % | ¥1.626,00 | ¥1.640,00 | ¥1.609,00 | 108,00K |
| 2026-06-11 | ¥1.619,00 | +0,62 % | ¥1.610,00 | ¥1.622,00 | ¥1.590,00 | 75,00K |
| 2026-06-10 | ¥1.609,00 | -0,98 % | ¥1.625,00 | ¥1.630,00 | ¥1.596,00 | 58,50K |
| 2026-06-09 | ¥1.625,00 | +0,99 % | ¥1.626,00 | ¥1.639,00 | ¥1.619,00 | 71,00K |
| 2026-06-08 | ¥1.609,00 | -0,68 % | ¥1.614,00 | ¥1.624,00 | ¥1.595,00 | 107,10K |
| 2026-06-05 | ¥1.620,00 | +0,50 % | ¥1.614,00 | ¥1.631,00 | ¥1.610,00 | 52,80K |
| 2026-06-04 | ¥1.612,00 | +0,37 % | ¥1.605,00 | ¥1.618,00 | ¥1.597,00 | 57,60K |
| 2026-06-03 | ¥1.606,00 | +1,26 % | ¥1.589,00 | ¥1.618,00 | ¥1.586,00 | 63,60K |
| 2026-06-02 | ¥1.586,00 | -0,19 % | ¥1.586,00 | ¥1.599,00 | ¥1.559,00 | 109,30K |
| 2026-06-01 | ¥1.589,00 | -2,58 % | ¥1.631,00 | ¥1.631,00 | ¥1.587,00 | 116,10K |
| 2026-05-29 | ¥1.631,00 | -0,12 % | ¥1.633,00 | ¥1.657,00 | ¥1.631,00 | 52,90K |
| 2026-05-28 | ¥1.633,00 | +0,25 % | ¥1.629,00 | ¥1.643,00 | ¥1.616,00 | 81,80K |
| 2026-05-27 | ¥1.629,00 | 0,00 % | ¥1.639,00 | ¥1.656,00 | ¥1.624,00 | 82,50K |
| 2026-05-26 | ¥1.629,00 | -0,55 % | ¥1.635,00 | ¥1.635,00 | ¥1.621,00 | 86,20K |
| 2026-05-25 | ¥1.638,00 | -1,09 % | ¥1.660,00 | ¥1.670,00 | ¥1.635,00 | 51,90K |