AIAI Group Corporation 6557
TSE · Japan · Gesundheitsdienstleistungen
¥673,00-15,00 (-2,18 %)
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 | ¥673,00 | -2,18 % | ¥680,00 | ¥685,00 | ¥664,00 | 21,30K |
| 2026-10-01 | ¥688,00 | +1,47 % | ¥678,00 | ¥688,00 | ¥667,00 | 30,70K |
| 2026-09-30 | ¥678,00 | +1,19 % | ¥668,00 | ¥680,00 | ¥660,00 | 73,90K |
| 2026-09-29 | ¥670,00 | +0,30 % | ¥628,00 | ¥672,00 | ¥628,00 | 107,30K |
| 2026-09-28 | ¥668,00 | -4,57 % | ¥707,00 | ¥707,00 | ¥668,00 | 77,30K |
| 2026-09-25 | ¥700,00 | -1,69 % | ¥727,00 | ¥727,00 | ¥700,00 | 26,30K |
| 2026-09-24 | ¥712,00 | 0,00 % | ¥712,00 | ¥732,00 | ¥712,00 | 30,10K |
| 2026-09-18 | ¥712,00 | -2,73 % | ¥727,00 | ¥730,00 | ¥710,00 | 33,00K |
| 2026-09-17 | ¥732,00 | -0,68 % | ¥734,00 | ¥753,00 | ¥732,00 | 10,80K |
| 2026-09-16 | ¥737,00 | -1,47 % | ¥745,00 | ¥749,00 | ¥737,00 | 6,20K |
| 2026-09-15 | ¥748,00 | -0,53 % | ¥752,00 | ¥756,00 | ¥746,00 | 5,10K |
| 2026-09-14 | ¥752,00 | -0,53 % | ¥756,00 | ¥765,00 | ¥749,00 | 5,50K |
| 2026-09-11 | ¥756,00 | +1,89 % | ¥732,00 | ¥765,00 | ¥728,00 | 28,80K |
| 2026-09-10 | ¥742,00 | +0,95 % | ¥735,00 | ¥752,00 | ¥732,00 | 19,40K |
| 2026-09-09 | ¥735,00 | -2,39 % | ¥752,00 | ¥756,00 | ¥735,00 | 19,70K |
| 2026-09-08 | ¥753,00 | +0,27 % | ¥749,00 | ¥769,00 | ¥748,00 | 14,70K |
| 2026-09-07 | ¥751,00 | 0,00 % | ¥750,00 | ¥751,00 | ¥743,00 | 11,10K |
| 2026-09-04 | ¥751,00 | +1,21 % | ¥742,00 | ¥752,00 | ¥742,00 | 19,00K |
| 2026-09-03 | ¥742,00 | -1,72 % | ¥751,00 | ¥754,00 | ¥738,00 | 47,50K |
| 2026-09-02 | ¥755,00 | -2,20 % | ¥775,00 | ¥775,00 | ¥750,00 | 24,70K |
| 2026-09-01 | ¥772,00 | -1,28 % | ¥782,00 | ¥784,00 | ¥771,00 | 15,60K |
| 2026-08-31 | ¥782,00 | -0,38 % | ¥785,00 | ¥789,00 | ¥780,00 | 9,00K |
| 2026-08-28 | ¥785,00 | -0,51 % | ¥791,00 | ¥799,00 | ¥785,00 | 21,30K |
| 2026-08-27 | ¥789,00 | +1,41 % | ¥777,00 | ¥790,00 | ¥775,00 | 18,40K |
| 2026-08-26 | ¥778,00 | -0,89 % | ¥791,00 | ¥791,00 | ¥778,00 | 6,90K |
| 2026-08-25 | ¥785,00 | -0,63 % | ¥795,00 | ¥795,00 | ¥781,00 | 14,00K |
| 2026-08-24 | ¥790,00 | +0,64 % | ¥785,00 | ¥794,00 | ¥782,00 | 15,40K |
| 2026-08-21 | ¥785,00 | +2,48 % | ¥770,00 | ¥785,00 | ¥766,00 | 17,10K |
| 2026-08-20 | ¥766,00 | +0,66 % | ¥766,00 | ¥774,00 | ¥764,00 | 14,30K |
| 2026-08-19 | ¥761,00 | -2,44 % | ¥775,00 | ¥780,00 | ¥754,00 | 50,80K |
| 2026-08-18 | ¥780,00 | -0,26 % | ¥780,00 | ¥794,00 | ¥777,00 | 29,10K |
| 2026-08-17 | ¥782,00 | +1,03 % | ¥773,00 | ¥782,00 | ¥765,00 | 27,00K |
| 2026-08-14 | ¥774,00 | +1,71 % | ¥758,00 | ¥776,00 | ¥758,00 | 31,30K |
| 2026-08-13 | ¥761,00 | -0,65 % | ¥770,00 | ¥772,00 | ¥757,00 | 19,90K |
| 2026-08-12 | ¥766,00 | -0,13 % | ¥766,00 | ¥766,00 | ¥753,00 | 29,00K |
| 2026-08-10 | ¥767,00 | +1,19 % | ¥757,00 | ¥770,00 | ¥757,00 | 19,90K |
| 2026-08-07 | ¥758,00 | -0,26 % | ¥761,00 | ¥776,00 | ¥757,00 | 40,20K |
| 2026-08-06 | ¥760,00 | +3,97 % | ¥746,00 | ¥768,00 | ¥744,00 | 33,80K |
| 2026-08-05 | ¥731,00 | -3,31 % | ¥760,00 | ¥762,00 | ¥728,00 | 75,10K |
| 2026-08-04 | ¥756,00 | +0,67 % | ¥769,00 | ¥796,00 | ¥750,00 | 100,20K |
| 2026-08-03 | ¥751,00 | +3,44 % | ¥726,00 | ¥775,00 | ¥722,00 | 90,70K |
| 2026-07-31 | ¥726,00 | +5,52 % | ¥696,00 | ¥779,00 | ¥683,00 | 70,70K |
| 2026-07-30 | ¥688,00 | -0,86 % | ¥692,00 | ¥694,00 | ¥687,00 | 15,20K |
| 2026-07-29 | ¥694,00 | +0,29 % | ¥691,00 | ¥698,00 | ¥683,00 | 20,60K |
| 2026-07-28 | ¥692,00 | -1,14 % | ¥695,00 | ¥699,00 | ¥677,00 | 20,00K |
| 2026-07-27 | ¥700,00 | +3,09 % | ¥695,00 | ¥708,00 | ¥687,00 | 54,10K |
| 2026-07-24 | ¥679,00 | -0,29 % | ¥681,00 | ¥686,00 | ¥672,00 | 20,70K |
| 2026-07-23 | ¥681,00 | +0,89 % | ¥678,00 | ¥691,00 | ¥677,00 | 18,90K |
| 2026-07-22 | ¥675,00 | 0,00 % | ¥675,00 | ¥678,00 | ¥671,00 | 9,50K |
| 2026-07-21 | ¥675,00 | +1,81 % | ¥663,00 | ¥677,00 | ¥663,00 | 9,60K |
| 2026-07-17 | ¥663,00 | -2,64 % | ¥681,00 | ¥681,00 | ¥663,00 | 20,50K |
| 2026-07-16 | ¥681,00 | +2,10 % | ¥671,00 | ¥681,00 | ¥670,00 | 38,40K |
| 2026-07-15 | ¥667,00 | +0,91 % | ¥659,00 | ¥669,00 | ¥658,00 | 14,50K |
| 2026-07-14 | ¥661,00 | +0,61 % | ¥658,00 | ¥670,00 | ¥658,00 | 21,20K |
| 2026-07-13 | ¥657,00 | -1,05 % | ¥656,00 | ¥669,00 | ¥655,00 | 19,60K |
| 2026-07-10 | ¥664,00 | +2,15 % | ¥651,00 | ¥670,00 | ¥651,00 | 26,70K |
| 2026-07-09 | ¥650,00 | -1,22 % | ¥658,00 | ¥658,00 | ¥650,00 | 16,80K |
| 2026-07-08 | ¥658,00 | +1,54 % | ¥648,00 | ¥658,00 | ¥644,00 | 20,20K |
| 2026-07-07 | ¥648,00 | -0,15 % | ¥650,00 | ¥663,00 | ¥645,00 | 26,10K |
| 2026-07-06 | ¥649,00 | +1,72 % | ¥640,00 | ¥656,00 | ¥638,00 | 40,20K |
| 2026-07-03 | ¥638,00 | +3,40 % | ¥620,00 | ¥638,00 | ¥620,00 | 25,20K |
| 2026-07-02 | ¥617,00 | -0,32 % | ¥617,00 | ¥635,00 | ¥617,00 | 22,40K |
| 2026-07-01 | ¥619,00 | +0,16 % | ¥620,00 | ¥625,00 | ¥607,00 | 19,50K |
| 2026-06-30 | ¥618,00 | +1,31 % | ¥610,00 | ¥620,00 | ¥600,00 | 18,70K |
| 2026-06-29 | ¥610,00 | +2,18 % | ¥597,00 | ¥619,00 | ¥597,00 | 35,00K |
| 2026-06-26 | ¥597,00 | -1,81 % | ¥610,00 | ¥610,00 | ¥596,00 | 45,00K |
| 2026-06-25 | ¥608,00 | -0,16 % | ¥624,00 | ¥624,00 | ¥608,00 | 52,50K |
| 2026-06-24 | ¥609,00 | +2,70 % | ¥590,00 | ¥610,00 | ¥590,00 | 37,20K |
| 2026-06-23 | ¥593,00 | -2,63 % | ¥610,00 | ¥610,00 | ¥588,00 | 78,40K |
| 2026-06-22 | ¥609,00 | -0,16 % | ¥611,00 | ¥630,00 | ¥609,00 | 69,70K |
| 2026-06-19 | ¥610,00 | -1,93 % | ¥620,00 | ¥620,00 | ¥601,00 | 60,00K |
| 2026-06-18 | ¥622,00 | +1,97 % | ¥619,00 | ¥625,00 | ¥608,00 | 36,80K |
| 2026-06-17 | ¥610,00 | +2,69 % | ¥592,00 | ¥620,00 | ¥592,00 | 86,00K |
| 2026-06-16 | ¥594,00 | -1,49 % | ¥605,00 | ¥609,00 | ¥590,00 | 46,90K |
| 2026-06-15 | ¥603,00 | -0,66 % | ¥603,00 | ¥626,00 | ¥597,00 | 68,70K |
| 2026-06-12 | ¥607,00 | +1,17 % | ¥600,00 | ¥615,00 | ¥592,00 | 93,30K |
| 2026-06-11 | ¥600,00 | -1,64 % | ¥597,00 | ¥600,00 | ¥580,00 | 95,50K |
| 2026-06-10 | ¥610,00 | -3,33 % | ¥631,00 | ¥636,00 | ¥608,00 | 100,20K |
| 2026-06-09 | ¥631,00 | -1,56 % | ¥645,00 | ¥650,00 | ¥631,00 | 53,90K |
| 2026-06-08 | ¥641,00 | -0,31 % | ¥633,00 | ¥648,00 | ¥628,00 | 69,90K |
| 2026-06-05 | ¥643,00 | +5,41 % | ¥601,00 | ¥651,00 | ¥601,00 | 133,20K |
| 2026-06-04 | ¥610,00 | -3,94 % | ¥633,00 | ¥633,00 | ¥608,00 | 112,60K |
| 2026-06-03 | ¥635,00 | -1,40 % | ¥644,00 | ¥644,00 | ¥632,00 | 40,20K |
| 2026-06-02 | ¥644,00 | +1,90 % | ¥631,00 | ¥652,00 | ¥620,00 | 89,70K |
| 2026-06-01 | ¥632,00 | -2,32 % | ¥637,00 | ¥645,00 | ¥616,00 | 86,70K |
| 2026-05-29 | ¥647,00 | -3,58 % | ¥665,00 | ¥671,00 | ¥647,00 | 55,60K |
| 2026-05-28 | ¥671,00 | +1,67 % | ¥659,00 | ¥674,00 | ¥659,00 | 28,60K |
| 2026-05-27 | ¥660,00 | -1,79 % | ¥673,00 | ¥673,00 | ¥650,00 | 33,70K |
| 2026-05-26 | ¥672,00 | +0,75 % | ¥668,00 | ¥675,00 | ¥662,00 | 30,90K |
| 2026-05-25 | ¥667,00 | 0,00 % | ¥677,00 | ¥678,00 | ¥660,00 | 47,60K |