ASNOVA Companies Inc. 640A.T
Tokyo
¥394,00-5,00 (-1,25 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-06 | ¥394,00 | -1,25 % | ¥400,00 | ¥409,00 | ¥382,00 | 76,40K |
| 2026-10-05 | ¥399,00 | -3,39 % | ¥405,00 | ¥405,00 | ¥375,00 | 120,30K |
| 2026-10-02 | ¥413,00 | -6,14 % | ¥472,00 | ¥491,00 | ¥401,00 | 493,10K |
| 2026-10-01 | ¥440,00 | +21,88 % | ¥360,00 | ¥440,00 | ¥360,00 | 240,20K |
| 2026-09-30 | ¥361,00 | 0,00 % | ¥361,00 | ¥361,00 | ¥361,00 | 0 |
| 2026-09-29 | ¥361,00 | 0,00 % | ¥361,00 | ¥361,00 | ¥361,00 | 0 |
| 2026-09-28 | ¥361,00 | +1,69 % | ¥355,00 | ¥366,00 | ¥351,00 | 46,80K |
| 2026-09-25 | ¥355,00 | -0,28 % | ¥356,00 | ¥367,00 | ¥350,00 | 101,30K |
| 2026-09-24 | ¥356,00 | 0,00 % | ¥356,00 | ¥363,00 | ¥356,00 | 56,20K |
| 2026-09-18 | ¥356,00 | 0,00 % | ¥355,00 | ¥359,00 | ¥354,00 | 33,10K |
| 2026-09-17 | ¥356,00 | -1,39 % | ¥361,00 | ¥362,00 | ¥355,00 | 24,60K |
| 2026-09-16 | ¥361,00 | 0,00 % | ¥361,00 | ¥365,00 | ¥356,00 | 64,20K |
| 2026-09-15 | ¥361,00 | -15,26 % | ¥354,00 | ¥370,00 | ¥348,00 | 175,40K |
| 2026-09-14 | ¥426,00 | +1,19 % | ¥418,00 | ¥427,00 | ¥417,00 | 9,70K |
| 2026-09-11 | ¥421,00 | -2,32 % | ¥430,00 | ¥430,00 | ¥419,00 | 12,80K |
| 2026-09-10 | ¥431,00 | -1,15 % | ¥433,00 | ¥433,00 | ¥430,00 | 3,10K |
| 2026-09-09 | ¥436,00 | +0,46 % | ¥434,00 | ¥436,00 | ¥430,00 | 4,60K |
| 2026-09-08 | ¥434,00 | -0,69 % | ¥437,00 | ¥437,00 | ¥433,00 | 7,50K |
| 2026-09-07 | ¥437,00 | +0,46 % | ¥433,00 | ¥437,00 | ¥433,00 | 4,90K |
| 2026-09-04 | ¥435,00 | +0,23 % | ¥430,00 | ¥435,00 | ¥430,00 | 4,40K |
| 2026-09-03 | ¥434,00 | +0,46 % | ¥426,00 | ¥434,00 | ¥426,00 | 7,10K |
| 2026-09-02 | ¥432,00 | -4,64 % | ¥448,00 | ¥448,00 | ¥424,00 | 34,70K |
| 2026-09-01 | ¥453,00 | -0,66 % | ¥450,00 | ¥456,00 | ¥450,00 | 5,50K |
| 2026-08-31 | ¥456,00 | +0,22 % | ¥452,00 | ¥457,00 | ¥449,00 | 3,20K |
| 2026-08-28 | ¥455,00 | +1,79 % | ¥450,00 | ¥455,00 | ¥449,00 | 7,70K |
| 2026-08-27 | ¥447,00 | -0,45 % | ¥448,00 | ¥450,00 | ¥447,00 | 4,50K |
| 2026-08-26 | ¥449,00 | 0,00 % | ¥449,00 | ¥451,00 | ¥449,00 | 2,90K |
| 2026-08-25 | ¥449,00 | +0,67 % | ¥449,00 | ¥451,00 | ¥449,00 | 3,70K |
| 2026-08-24 | ¥446,00 | 0,00 % | ¥450,00 | ¥451,00 | ¥445,00 | 3,30K |
| 2026-08-21 | ¥446,00 | -1,11 % | ¥450,00 | ¥450,00 | ¥445,00 | 1,20K |
| 2026-08-20 | ¥451,00 | +1,35 % | ¥443,00 | ¥451,00 | ¥440,00 | 7,90K |
| 2026-08-19 | ¥445,00 | -0,45 % | ¥449,00 | ¥450,00 | ¥445,00 | 4,70K |
| 2026-08-18 | ¥447,00 | +0,45 % | ¥441,00 | ¥448,00 | ¥441,00 | 2,00K |
| 2026-08-17 | ¥445,00 | +1,14 % | ¥443,00 | ¥445,00 | ¥440,00 | 3,40K |
| 2026-08-14 | ¥440,00 | -0,68 % | ¥440,00 | ¥444,00 | ¥440,00 | 5,40K |
| 2026-08-13 | ¥443,00 | 0,00 % | ¥443,00 | ¥444,00 | ¥441,00 | 2,30K |
| 2026-08-12 | ¥443,00 | -1,77 % | ¥450,00 | ¥451,00 | ¥442,00 | 7,90K |
| 2026-08-10 | ¥451,00 | +3,44 % | ¥436,00 | ¥451,00 | ¥435,00 | 5,20K |
| 2026-08-07 | ¥436,00 | -0,46 % | ¥442,00 | ¥442,00 | ¥436,00 | 3,00K |
| 2026-08-06 | ¥438,00 | -0,23 % | ¥437,00 | ¥440,00 | ¥437,00 | 3,10K |
| 2026-08-05 | ¥439,00 | -0,23 % | ¥439,00 | ¥452,00 | ¥438,00 | 8,60K |
| 2026-08-04 | ¥440,00 | -1,12 % | ¥445,00 | ¥449,00 | ¥438,00 | 4,60K |
| 2026-08-03 | ¥445,00 | +0,91 % | ¥445,00 | ¥459,00 | ¥445,00 | 11,30K |
| 2026-07-31 | ¥441,00 | +2,08 % | ¥435,00 | ¥441,00 | ¥433,00 | 6,10K |
| 2026-07-30 | ¥432,00 | -0,23 % | ¥434,00 | ¥439,00 | ¥432,00 | 3,20K |
| 2026-07-29 | ¥433,00 | +2,85 % | ¥437,00 | ¥439,00 | ¥426,00 | 11,80K |
| 2026-07-28 | ¥421,00 | +0,24 % | ¥420,00 | ¥425,00 | ¥420,00 | 3,80K |
| 2026-07-27 | ¥420,00 | +0,48 % | ¥419,00 | ¥420,00 | ¥419,00 | 2,90K |
| 2026-07-24 | ¥418,00 | +0,48 % | ¥418,00 | ¥419,00 | ¥416,00 | 5,20K |
| 2026-07-23 | ¥416,00 | +1,96 % | ¥408,00 | ¥418,00 | ¥408,00 | 4,80K |
| 2026-07-22 | ¥408,00 | 0,00 % | ¥408,00 | ¥409,00 | ¥408,00 | 2,50K |
| 2026-07-21 | ¥408,00 | +1,49 % | ¥403,00 | ¥417,00 | ¥401,00 | 8,20K |
| 2026-07-17 | ¥402,00 | -0,50 % | ¥405,00 | ¥405,00 | ¥401,00 | 5,50K |
| 2026-07-16 | ¥404,00 | +0,25 % | ¥404,00 | ¥405,00 | ¥404,00 | 1,80K |
| 2026-07-15 | ¥403,00 | 0,00 % | ¥403,00 | ¥406,00 | ¥403,00 | 3,80K |
| 2026-07-14 | ¥403,00 | -0,25 % | ¥404,00 | ¥405,00 | ¥400,00 | 5,00K |
| 2026-07-13 | ¥404,00 | 0,00 % | ¥405,00 | ¥405,00 | ¥403,00 | 4,50K |
| 2026-07-10 | ¥404,00 | +0,75 % | ¥402,00 | ¥404,00 | ¥402,00 | 2,40K |
| 2026-07-09 | ¥401,00 | +0,25 % | ¥400,00 | ¥401,00 | ¥400,00 | 800 |
| 2026-07-08 | ¥400,00 | -0,25 % | ¥402,00 | ¥402,00 | ¥398,00 | 8,60K |
| 2026-07-07 | ¥401,00 | +0,25 % | ¥400,00 | ¥402,00 | ¥399,00 | 34,50K |
| 2026-07-06 | ¥400,00 | +1,01 % | ¥396,00 | ¥402,00 | ¥396,00 | 5,30K |
| 2026-07-03 | ¥396,00 | -1,00 % | ¥399,00 | ¥400,00 | ¥395,00 | 10,90K |
| 2026-07-02 | ¥400,00 | +1,27 % | ¥400,00 | ¥400,00 | ¥394,00 | 5,20K |
| 2026-07-01 | ¥395,00 | +1,54 % | ¥397,00 | ¥397,00 | ¥393,00 | 4,10K |
| 2026-06-30 | ¥389,00 | -0,51 % | ¥392,00 | ¥394,00 | ¥389,00 | 7,00K |
| 2026-06-29 | ¥391,00 | -1,01 % | ¥402,00 | ¥403,00 | ¥391,00 | 11,70K |
| 2026-06-26 | ¥395,00 | +2,07 % | ¥388,00 | ¥398,00 | ¥388,00 | 12,60K |
| 2026-06-25 | ¥387,00 | +0,78 % | ¥386,00 | ¥392,00 | ¥386,00 | 6,70K |
| 2026-06-24 | ¥384,00 | +0,26 % | ¥385,00 | ¥392,00 | ¥384,00 | 12,50K |
| 2026-06-23 | ¥383,00 | -2,54 % | ¥395,00 | ¥405,00 | ¥381,00 | 28,30K |
| 2026-06-22 | ¥393,00 | -0,51 % | ¥394,00 | ¥398,00 | ¥390,00 | 5,70K |
| 2026-06-19 | ¥395,00 | +1,28 % | ¥390,00 | ¥396,00 | ¥385,00 | 9,60K |
| 2026-06-18 | ¥390,00 | -1,02 % | ¥400,00 | ¥400,00 | ¥390,00 | 3,60K |
| 2026-06-17 | ¥394,00 | +1,03 % | ¥390,00 | ¥399,00 | ¥388,00 | 9,80K |
| 2026-06-16 | ¥390,00 | -2,74 % | ¥400,00 | ¥400,00 | ¥386,00 | 13,20K |
| 2026-06-15 | ¥401,00 | +0,75 % | ¥398,00 | ¥404,00 | ¥397,00 | 5,80K |
| 2026-06-12 | ¥398,00 | +0,51 % | ¥399,00 | ¥405,00 | ¥398,00 | 4,90K |
| 2026-06-11 | ¥396,00 | +0,25 % | ¥396,00 | ¥400,00 | ¥396,00 | 4,90K |
| 2026-06-10 | ¥395,00 | +0,25 % | ¥394,00 | ¥400,00 | ¥394,00 | 6,30K |
| 2026-06-09 | ¥394,00 | -0,76 % | ¥399,00 | ¥401,00 | ¥394,00 | 10,60K |
| 2026-06-08 | ¥397,00 | +0,76 % | ¥399,00 | ¥400,00 | ¥391,00 | 5,40K |
| 2026-06-05 | ¥394,00 | +0,77 % | ¥387,00 | ¥400,00 | ¥387,00 | 6,50K |
| 2026-06-04 | ¥391,00 | +0,51 % | ¥388,00 | ¥396,00 | ¥386,00 | 6,50K |
| 2026-06-03 | ¥389,00 | -0,51 % | ¥390,00 | ¥394,00 | ¥385,00 | 9,30K |
| 2026-06-02 | ¥391,00 | -1,51 % | ¥397,00 | ¥398,00 | ¥390,00 | 11,90K |
| 2026-06-01 | ¥397,00 | +0,25 % | ¥396,00 | ¥402,00 | ¥396,00 | 5,30K |
| 2026-05-29 | ¥396,00 | +2,59 % | ¥393,00 | ¥405,00 | ¥388,00 | 11,70K |
| 2026-05-28 | ¥386,00 | -1,03 % | ¥386,00 | ¥401,00 | ¥383,00 | 20,40K |
| 2026-05-27 | ¥390,00 | -4,65 % | ¥409,00 | ¥409,00 | ¥370,00 | 60,70K |