Amano Corporation 6436
TSE · Japan · Elektronische Technologie
¥3.784,00-13,00 (-0,34 %)
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 | ¥3.784,00 | -0,34 % | ¥3.795,00 | ¥3.807,00 | ¥3.768,00 | 329,10K |
| 2026-09-30 | ¥3.797,00 | -0,05 % | ¥3.815,00 | ¥3.819,00 | ¥3.776,00 | 315,80K |
| 2026-09-29 | ¥3.799,00 | -2,11 % | ¥3.817,00 | ¥3.829,00 | ¥3.797,00 | 259,00K |
| 2026-09-28 | ¥3.881,00 | -0,72 % | ¥3.916,00 | ¥3.918,00 | ¥3.877,00 | 307,10K |
| 2026-09-25 | ¥3.909,00 | +0,88 % | ¥3.877,00 | ¥3.937,00 | ¥3.877,00 | 355,60K |
| 2026-09-24 | ¥3.875,00 | +0,10 % | ¥3.851,00 | ¥3.916,00 | ¥3.842,00 | 374,20K |
| 2026-09-18 | ¥3.871,00 | -1,07 % | ¥3.933,00 | ¥3.945,00 | ¥3.871,00 | 886,10K |
| 2026-09-17 | ¥3.913,00 | +0,18 % | ¥3.866,00 | ¥3.919,00 | ¥3.863,00 | 299,90K |
| 2026-09-16 | ¥3.906,00 | +0,10 % | ¥3.902,00 | ¥3.925,00 | ¥3.900,00 | 273,00K |
| 2026-09-15 | ¥3.902,00 | -0,10 % | ¥3.908,00 | ¥3.915,00 | ¥3.886,00 | 164,40K |
| 2026-09-14 | ¥3.906,00 | +0,80 % | ¥3.902,00 | ¥3.915,00 | ¥3.880,00 | 171,00K |
| 2026-09-11 | ¥3.875,00 | +0,75 % | ¥3.800,00 | ¥3.883,00 | ¥3.800,00 | 217,70K |
| 2026-09-10 | ¥3.846,00 | +0,13 % | ¥3.827,00 | ¥3.848,00 | ¥3.805,00 | 186,90K |
| 2026-09-09 | ¥3.841,00 | -1,21 % | ¥3.887,00 | ¥3.894,00 | ¥3.840,00 | 193,90K |
| 2026-09-08 | ¥3.888,00 | -1,49 % | ¥3.947,00 | ¥3.958,00 | ¥3.887,00 | 169,20K |
| 2026-09-07 | ¥3.947,00 | -0,55 % | ¥3.960,00 | ¥3.970,00 | ¥3.944,00 | 139,70K |
| 2026-09-04 | ¥3.969,00 | -0,33 % | ¥3.982,00 | ¥3.983,00 | ¥3.951,00 | 211,70K |
| 2026-09-03 | ¥3.982,00 | +0,40 % | ¥3.951,00 | ¥3.988,00 | ¥3.918,00 | 180,90K |
| 2026-09-02 | ¥3.966,00 | -1,51 % | ¥4.001,00 | ¥4.006,00 | ¥3.964,00 | 236,10K |
| 2026-09-01 | ¥4.027,00 | +1,54 % | ¥3.965,00 | ¥4.040,00 | ¥3.965,00 | 280,40K |
| 2026-08-31 | ¥3.966,00 | -0,60 % | ¥3.977,00 | ¥3.984,00 | ¥3.935,00 | 258,60K |
| 2026-08-28 | ¥3.990,00 | +0,71 % | ¥3.980,00 | ¥4.006,00 | ¥3.961,00 | 256,70K |
| 2026-08-27 | ¥3.962,00 | +0,10 % | ¥3.969,00 | ¥3.995,00 | ¥3.945,00 | 157,50K |
| 2026-08-26 | ¥3.958,00 | +0,38 % | ¥3.950,00 | ¥3.980,00 | ¥3.950,00 | 124,10K |
| 2026-08-25 | ¥3.943,00 | +0,59 % | ¥3.924,00 | ¥3.958,00 | ¥3.919,00 | 165,80K |
| 2026-08-24 | ¥3.920,00 | +1,45 % | ¥3.880,00 | ¥3.922,00 | ¥3.869,00 | 178,10K |
| 2026-08-21 | ¥3.864,00 | +0,60 % | ¥3.836,00 | ¥3.873,00 | ¥3.823,00 | 158,30K |
| 2026-08-20 | ¥3.841,00 | +0,47 % | ¥3.849,00 | ¥3.863,00 | ¥3.818,00 | 194,80K |
| 2026-08-19 | ¥3.823,00 | -1,57 % | ¥3.857,00 | ¥3.863,00 | ¥3.801,00 | 219,70K |
| 2026-08-18 | ¥3.884,00 | +1,12 % | ¥3.840,00 | ¥3.908,00 | ¥3.827,00 | 209,80K |
| 2026-08-17 | ¥3.841,00 | -0,90 % | ¥3.872,00 | ¥3.875,00 | ¥3.827,00 | 192,40K |
| 2026-08-14 | ¥3.876,00 | +0,23 % | ¥3.856,00 | ¥3.896,00 | ¥3.841,00 | 295,60K |
| 2026-08-13 | ¥3.867,00 | -0,49 % | ¥3.870,00 | ¥3.881,00 | ¥3.836,00 | 241,00K |
| 2026-08-12 | ¥3.886,00 | +0,15 % | ¥3.906,00 | ¥3.914,00 | ¥3.870,00 | 213,10K |
| 2026-08-10 | ¥3.880,00 | -1,37 % | ¥3.982,00 | ¥3.985,00 | ¥3.863,00 | 162,80K |
| 2026-08-07 | ¥3.934,00 | +0,98 % | ¥3.906,00 | ¥3.934,00 | ¥3.876,00 | 285,50K |
| 2026-08-06 | ¥3.896,00 | +0,41 % | ¥3.907,00 | ¥3.932,00 | ¥3.869,00 | 198,30K |
| 2026-08-05 | ¥3.880,00 | +0,03 % | ¥3.868,00 | ¥3.884,00 | ¥3.829,00 | 306,30K |
| 2026-08-04 | ¥3.879,00 | -1,37 % | ¥3.920,00 | ¥3.921,00 | ¥3.860,00 | 277,10K |
| 2026-08-03 | ¥3.933,00 | +1,52 % | ¥3.891,00 | ¥3.960,00 | ¥3.875,00 | 564,50K |
| 2026-07-31 | ¥3.874,00 | -0,97 % | ¥3.894,00 | ¥3.899,00 | ¥3.818,00 | 748,40K |
| 2026-07-30 | ¥3.912,00 | +0,44 % | ¥3.922,00 | ¥3.950,00 | ¥3.818,00 | 391,00K |
| 2026-07-29 | ¥3.895,00 | +3,43 % | ¥3.836,00 | ¥3.935,00 | ¥3.822,00 | 634,50K |
| 2026-07-28 | ¥3.766,00 | -6,76 % | ¥4.040,00 | ¥4.077,00 | ¥3.672,00 | 730,30K |
| 2026-07-27 | ¥4.039,00 | +4,12 % | ¥3.887,00 | ¥4.039,00 | ¥3.882,00 | 511,20K |
| 2026-07-24 | ¥3.879,00 | +0,81 % | ¥3.826,00 | ¥3.890,00 | ¥3.814,00 | 192,10K |
| 2026-07-23 | ¥3.848,00 | +0,42 % | ¥3.802,00 | ¥3.851,00 | ¥3.797,00 | 202,70K |
| 2026-07-22 | ¥3.832,00 | -0,78 % | ¥3.831,00 | ¥3.845,00 | ¥3.799,00 | 191,40K |
| 2026-07-21 | ¥3.862,00 | +1,95 % | ¥3.805,00 | ¥3.880,00 | ¥3.805,00 | 273,90K |
| 2026-07-17 | ¥3.788,00 | +0,08 % | ¥3.803,00 | ¥3.838,00 | ¥3.781,00 | 284,60K |
| 2026-07-16 | ¥3.785,00 | +0,21 % | ¥3.790,00 | ¥3.806,00 | ¥3.765,00 | 189,20K |
| 2026-07-15 | ¥3.777,00 | +0,75 % | ¥3.773,00 | ¥3.790,00 | ¥3.767,00 | 279,50K |
| 2026-07-14 | ¥3.749,00 | +0,70 % | ¥3.737,00 | ¥3.770,00 | ¥3.727,00 | 201,70K |
| 2026-07-13 | ¥3.723,00 | -0,64 % | ¥3.763,00 | ¥3.781,00 | ¥3.721,00 | 202,10K |
| 2026-07-10 | ¥3.747,00 | +0,03 % | ¥3.746,00 | ¥3.763,00 | ¥3.728,00 | 268,80K |
| 2026-07-09 | ¥3.746,00 | +0,70 % | ¥3.734,00 | ¥3.758,00 | ¥3.724,00 | 204,40K |
| 2026-07-08 | ¥3.720,00 | -0,53 % | ¥3.751,00 | ¥3.772,00 | ¥3.720,00 | 272,70K |
| 2026-07-07 | ¥3.740,00 | -0,13 % | ¥3.746,00 | ¥3.772,00 | ¥3.725,00 | 284,50K |
| 2026-07-06 | ¥3.745,00 | +1,68 % | ¥3.704,00 | ¥3.764,00 | ¥3.697,00 | 242,40K |
| 2026-07-03 | ¥3.683,00 | -0,75 % | ¥3.729,00 | ¥3.729,00 | ¥3.683,00 | 198,30K |
| 2026-07-02 | ¥3.711,00 | +1,48 % | ¥3.675,00 | ¥3.712,00 | ¥3.661,00 | 171,90K |
| 2026-07-01 | ¥3.657,00 | +0,47 % | ¥3.659,00 | ¥3.675,00 | ¥3.650,00 | 246,50K |
| 2026-06-30 | ¥3.640,00 | -0,27 % | ¥3.668,00 | ¥3.681,00 | ¥3.636,00 | 235,60K |
| 2026-06-29 | ¥3.650,00 | +0,27 % | ¥3.666,00 | ¥3.691,00 | ¥3.636,00 | 249,30K |
| 2026-06-26 | ¥3.640,00 | +0,89 % | ¥3.608,00 | ¥3.645,00 | ¥3.604,00 | 163,10K |
| 2026-06-25 | ¥3.608,00 | +0,64 % | ¥3.610,00 | ¥3.630,00 | ¥3.598,00 | 138,80K |
| 2026-06-24 | ¥3.585,00 | -0,03 % | ¥3.581,00 | ¥3.595,00 | ¥3.571,00 | 170,60K |
| 2026-06-23 | ¥3.586,00 | -0,31 % | ¥3.600,00 | ¥3.605,00 | ¥3.565,00 | 256,90K |
| 2026-06-22 | ¥3.597,00 | +0,56 % | ¥3.577,00 | ¥3.597,00 | ¥3.561,00 | 173,60K |
| 2026-06-19 | ¥3.577,00 | +0,08 % | ¥3.570,00 | ¥3.581,00 | ¥3.551,00 | 322,30K |
| 2026-06-18 | ¥3.574,00 | +0,25 % | ¥3.575,00 | ¥3.581,00 | ¥3.548,00 | 197,10K |
| 2026-06-17 | ¥3.565,00 | +0,06 % | ¥3.595,00 | ¥3.599,00 | ¥3.546,00 | 212,40K |
| 2026-06-16 | ¥3.563,00 | -0,39 % | ¥3.577,00 | ¥3.578,00 | ¥3.543,00 | 214,20K |
| 2026-06-15 | ¥3.577,00 | -0,31 % | ¥3.597,00 | ¥3.640,00 | ¥3.577,00 | 152,70K |
| 2026-06-12 | ¥3.588,00 | -0,25 % | ¥3.601,00 | ¥3.637,00 | ¥3.578,00 | 213,30K |
| 2026-06-11 | ¥3.597,00 | -0,96 % | ¥3.646,00 | ¥3.646,00 | ¥3.592,00 | 170,20K |
| 2026-06-10 | ¥3.632,00 | +1,62 % | ¥3.582,00 | ¥3.642,00 | ¥3.566,00 | 229,40K |
| 2026-06-09 | ¥3.574,00 | +0,34 % | ¥3.588,00 | ¥3.606,00 | ¥3.563,00 | 190,10K |
| 2026-06-08 | ¥3.562,00 | +0,91 % | ¥3.453,00 | ¥3.577,00 | ¥3.453,00 | 313,20K |
| 2026-06-05 | ¥3.530,00 | +0,51 % | ¥3.534,00 | ¥3.555,00 | ¥3.517,00 | 165,70K |
| 2026-06-04 | ¥3.512,00 | -0,59 % | ¥3.502,00 | ¥3.526,00 | ¥3.482,00 | 217,30K |
| 2026-06-03 | ¥3.533,00 | +0,03 % | ¥3.540,00 | ¥3.543,00 | ¥3.506,00 | 168,40K |
| 2026-06-02 | ¥3.532,00 | -0,06 % | ¥3.534,00 | ¥3.544,00 | ¥3.486,00 | 246,90K |
| 2026-06-01 | ¥3.534,00 | -1,12 % | ¥3.590,00 | ¥3.594,00 | ¥3.524,00 | 254,50K |
| 2026-05-29 | ¥3.574,00 | +0,17 % | ¥3.568,00 | ¥3.618,00 | ¥3.557,00 | 280,40K |
| 2026-05-28 | ¥3.568,00 | +0,42 % | ¥3.572,00 | ¥3.585,00 | ¥3.556,00 | 206,90K |
| 2026-05-27 | ¥3.553,00 | +0,03 % | ¥3.550,00 | ¥3.574,00 | ¥3.537,00 | 217,60K |
| 2026-05-26 | ¥3.552,00 | -1,17 % | ¥3.605,00 | ¥3.606,00 | ¥3.548,00 | 240,00K |
| 2026-05-25 | ¥3.594,00 | -0,77 % | ¥3.659,00 | ¥3.660,00 | ¥3.571,00 | 205,20K |
| 2026-05-22 | ¥3.622,00 | -0,33 % | ¥3.629,00 | ¥3.635,00 | ¥3.593,00 | 204,20K |