Axell Corporation 6730
TSE · Japan · Elektronische Technologie
¥1.653,00+29,00 (+1,79 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.662,00 | +2,34 % | ¥1.637,00 | ¥1.685,00 | ¥1.622,00 | 319,00K |
| 2026-10-01 | ¥1.624,00 | +0,43 % | ¥1.600,00 | ¥1.680,00 | ¥1.562,00 | 589,80K |
| 2026-09-30 | ¥1.617,00 | +5,96 % | ¥1.646,00 | ¥1.700,00 | ¥1.583,00 | 1,37M |
| 2026-09-29 | ¥1.526,00 | +24,47 % | ¥1.526,00 | ¥1.526,00 | ¥1.526,00 |
| 65,70K |
| 2026-09-28 | ¥1.226,00 | +0,08 % | ¥1.225,00 | ¥1.237,00 | ¥1.210,00 | 88,90K |
| 2026-09-25 | ¥1.225,00 | -0,65 % | ¥1.229,00 | ¥1.246,00 | ¥1.217,00 | 77,30K |
| 2026-09-24 | ¥1.233,00 | +1,65 % | ¥1.210,00 | ¥1.244,00 | ¥1.205,00 | 107,60K |
| 2026-09-18 | ¥1.213,00 | +2,10 % | ¥1.190,00 | ¥1.219,00 | ¥1.190,00 | 78,40K |
| 2026-09-17 | ¥1.188,00 | -0,25 % | ¥1.186,00 | ¥1.203,00 | ¥1.185,00 | 65,60K |
| 2026-09-16 | ¥1.191,00 | +1,62 % | ¥1.172,00 | ¥1.199,00 | ¥1.166,00 | 95,00K |
| 2026-09-15 | ¥1.172,00 | +2,90 % | ¥1.132,00 | ¥1.174,00 | ¥1.132,00 | 78,90K |
| 2026-09-14 | ¥1.139,00 | +0,26 % | ¥1.121,00 | ¥1.144,00 | ¥1.114,00 | 76,00K |
| 2026-09-11 | ¥1.136,00 | +2,71 % | ¥1.094,00 | ¥1.145,00 | ¥1.081,00 | 193,30K |
| 2026-09-10 | ¥1.106,00 | -1,07 % | ¥1.117,00 | ¥1.125,00 | ¥1.096,00 | 119,80K |
| 2026-09-09 | ¥1.118,00 | -2,02 % | ¥1.136,00 | ¥1.151,00 | ¥1.111,00 | 187,30K |
| 2026-09-08 | ¥1.141,00 | -4,28 % | ¥1.191,00 | ¥1.198,00 | ¥1.134,00 | 317,50K |
| 2026-09-07 | ¥1.192,00 | -0,75 % | ¥1.203,00 | ¥1.248,00 | ¥1.184,00 | 490,20K |
| 2026-09-04 | ¥1.201,00 | -6,75 % | ¥1.268,00 | ¥1.298,00 | ¥1.187,00 | 1,85M |
| 2026-09-03 | ¥1.288,00 | +7,07 % | ¥1.215,00 | ¥1.474,00 | ¥1.207,00 | 10,51M |
| 2026-09-02 | ¥1.203,00 | -0,33 % | ¥1.190,00 | ¥1.229,00 | ¥1.178,00 | 189,40K |
| 2026-09-01 | ¥1.207,00 | -1,87 % | ¥1.185,00 | ¥1.216,00 | ¥1.170,00 | 323,00K |
| 2026-08-31 | ¥1.230,00 | +2,50 % | ¥1.250,00 | ¥1.339,00 | ¥1.195,00 | 1,32M |
| 2026-08-28 | ¥1.200,00 | +2,04 % | ¥1.192,00 | ¥1.254,00 | ¥1.185,00 | 266,90K |
| 2026-08-27 | ¥1.176,00 | -0,25 % | ¥1.179,00 | ¥1.188,00 | ¥1.169,00 | 18,60K |
| 2026-08-26 | ¥1.179,00 | -0,17 % | ¥1.181,00 | ¥1.183,00 | ¥1.169,00 | 41,20K |
| 2026-08-25 | ¥1.181,00 | -0,34 % | ¥1.181,00 | ¥1.181,00 | ¥1.156,00 | 25,50K |
| 2026-08-24 | ¥1.185,00 | -1,17 % | ¥1.199,00 | ¥1.199,00 | ¥1.181,00 | 32,10K |
| 2026-08-21 | ¥1.199,00 | -0,91 % | ¥1.199,00 | ¥1.202,00 | ¥1.175,00 | 31,70K |
| 2026-08-20 | ¥1.210,00 | +7,08 % | ¥1.149,00 | ¥1.212,00 | ¥1.140,00 | 97,70K |
| 2026-08-19 | ¥1.130,00 | -3,50 % | ¥1.148,00 | ¥1.148,00 | ¥1.126,00 | 35,10K |
| 2026-08-18 | ¥1.171,00 | +0,69 % | ¥1.150,00 | ¥1.174,00 | ¥1.147,00 | 36,30K |
| 2026-08-17 | ¥1.163,00 | +5,25 % | ¥1.105,00 | ¥1.174,00 | ¥1.105,00 | 68,40K |
| 2026-08-14 | ¥1.105,00 | +0,55 % | ¥1.088,00 | ¥1.115,00 | ¥1.087,00 | 23,20K |
| 2026-08-13 | ¥1.099,00 | +1,29 % | ¥1.085,00 | ¥1.102,00 | ¥1.084,00 | 22,70K |
| 2026-08-12 | ¥1.085,00 | -0,91 % | ¥1.104,00 | ¥1.104,00 | ¥1.085,00 | 36,90K |
| 2026-08-10 | ¥1.095,00 | +1,30 % | ¥1.081,00 | ¥1.105,00 | ¥1.081,00 | 22,10K |
| 2026-08-07 | ¥1.081,00 | -1,55 % | ¥1.097,00 | ¥1.100,00 | ¥1.081,00 | 39,20K |
| 2026-08-06 | ¥1.098,00 | -4,85 % | ¥1.100,00 | ¥1.107,00 | ¥1.083,00 | 39,00K |
| 2026-08-05 | ¥1.154,00 | +4,62 % | ¥1.118,00 | ¥1.163,00 | ¥1.111,00 | 66,20K |
| 2026-08-04 | ¥1.103,00 | +0,18 % | ¥1.100,00 | ¥1.120,00 | ¥1.100,00 | 21,40K |
| 2026-08-03 | ¥1.101,00 | 0,00 % | ¥1.101,00 | ¥1.113,00 | ¥1.085,00 | 35,30K |
| 2026-07-31 | ¥1.101,00 | -0,72 % | ¥1.114,00 | ¥1.116,00 | ¥1.100,00 | 23,30K |
| 2026-07-30 | ¥1.109,00 | +3,26 % | ¥1.071,00 | ¥1.122,00 | ¥1.065,00 | 45,40K |
| 2026-07-29 | ¥1.074,00 | -0,56 % | ¥1.080,00 | ¥1.087,00 | ¥1.051,00 | 90,60K |
| 2026-07-28 | ¥1.080,00 | -4,17 % | ¥1.108,00 | ¥1.109,00 | ¥1.080,00 | 75,40K |
| 2026-07-27 | ¥1.127,00 | +0,81 % | ¥1.120,00 | ¥1.133,00 | ¥1.109,00 | 26,30K |
| 2026-07-24 | ¥1.118,00 | -1,32 % | ¥1.127,00 | ¥1.129,00 | ¥1.113,00 | 20,90K |
| 2026-07-23 | ¥1.133,00 | -1,13 % | ¥1.142,00 | ¥1.158,00 | ¥1.133,00 | 20,60K |
| 2026-07-22 | ¥1.146,00 | +1,69 % | ¥1.134,00 | ¥1.157,00 | ¥1.126,00 | 36,80K |
| 2026-07-21 | ¥1.127,00 | +2,83 % | ¥1.108,00 | ¥1.138,00 | ¥1.097,00 | 23,00K |
| 2026-07-17 | ¥1.096,00 | -2,66 % | ¥1.121,00 | ¥1.130,00 | ¥1.087,00 | 50,60K |
| 2026-07-16 | ¥1.126,00 | -1,23 % | ¥1.130,00 | ¥1.139,00 | ¥1.122,00 | 26,90K |
| 2026-07-15 | ¥1.140,00 | +1,33 % | ¥1.135,00 | ¥1.153,00 | ¥1.125,00 | 39,00K |
| 2026-07-14 | ¥1.125,00 | -1,40 % | ¥1.141,00 | ¥1.147,00 | ¥1.123,00 | 32,00K |
| 2026-07-13 | ¥1.141,00 | -2,65 % | ¥1.171,00 | ¥1.184,00 | ¥1.141,00 | 34,50K |
| 2026-07-10 | ¥1.172,00 | +2,90 % | ¥1.169,00 | ¥1.191,00 | ¥1.160,00 | 52,40K |
| 2026-07-09 | ¥1.139,00 | -1,81 % | ¥1.165,00 | ¥1.181,00 | ¥1.120,00 | 74,50K |
| 2026-07-08 | ¥1.160,00 | -1,53 % | ¥1.180,00 | ¥1.203,00 | ¥1.160,00 | 36,30K |
| 2026-07-07 | ¥1.178,00 | -1,42 % | ¥1.201,00 | ¥1.209,00 | ¥1.178,00 | 33,70K |
| 2026-07-06 | ¥1.195,00 | -1,16 % | ¥1.220,00 | ¥1.237,00 | ¥1.195,00 | 58,20K |
| 2026-07-03 | ¥1.209,00 | +2,63 % | ¥1.178,00 | ¥1.225,00 | ¥1.157,00 | 79,60K |
| 2026-07-02 | ¥1.178,00 | +0,26 % | ¥1.161,00 | ¥1.193,00 | ¥1.141,00 | 29,60K |
| 2026-07-01 | ¥1.175,00 | +3,80 % | ¥1.140,00 | ¥1.187,00 | ¥1.135,00 | 62,70K |
| 2026-06-30 | ¥1.132,00 | +3,66 % | ¥1.130,00 | ¥1.137,00 | ¥1.110,00 | 30,50K |
| 2026-06-29 | ¥1.092,00 | -1,44 % | ¥1.110,00 | ¥1.130,00 | ¥1.088,00 | 45,70K |
| 2026-06-26 | ¥1.108,00 | -4,32 % | ¥1.152,00 | ¥1.152,00 | ¥1.107,00 | 46,10K |
| 2026-06-25 | ¥1.158,00 | +2,03 % | ¥1.153,00 | ¥1.175,00 | ¥1.150,00 | 20,70K |
| 2026-06-24 | ¥1.135,00 | -1,48 % | ¥1.152,00 | ¥1.162,00 | ¥1.131,00 | 21,70K |
| 2026-06-23 | ¥1.152,00 | -3,27 % | ¥1.193,00 | ¥1.198,00 | ¥1.152,00 | 42,70K |
| 2026-06-22 | ¥1.191,00 | +0,76 % | ¥1.209,00 | ¥1.228,00 | ¥1.191,00 | 47,70K |
| 2026-06-19 | ¥1.182,00 | +2,34 % | ¥1.161,00 | ¥1.185,00 | ¥1.161,00 | 42,50K |
| 2026-06-18 | ¥1.155,00 | -0,26 % | ¥1.165,00 | ¥1.172,00 | ¥1.155,00 | 23,30K |
| 2026-06-17 | ¥1.158,00 | +2,12 % | ¥1.134,00 | ¥1.166,00 | ¥1.126,00 | 24,10K |
| 2026-06-16 | ¥1.134,00 | -0,96 % | ¥1.139,00 | ¥1.154,00 | ¥1.122,00 | 33,50K |
| 2026-06-15 | ¥1.145,00 | -0,87 % | ¥1.159,00 | ¥1.165,00 | ¥1.130,00 | 64,60K |
| 2026-06-12 | ¥1.155,00 | +2,12 % | ¥1.139,00 | ¥1.163,00 | ¥1.128,00 | 71,20K |
| 2026-06-11 | ¥1.131,00 | -4,80 % | ¥1.150,00 | ¥1.150,00 | ¥1.112,00 | 62,90K |
| 2026-06-10 | ¥1.188,00 | -4,27 % | ¥1.310,00 | ¥1.340,00 | ¥1.160,00 | 382,30K |
| 2026-06-09 | ¥1.241,00 | +9,15 % | ¥1.154,00 | ¥1.266,00 | ¥1.131,00 | 537,30K |
| 2026-06-08 | ¥1.137,00 | -6,57 % | ¥1.158,00 | ¥1.168,00 | ¥1.126,00 | 47,30K |
| 2026-06-05 | ¥1.217,00 | -0,16 % | ¥1.227,00 | ¥1.235,00 | ¥1.202,00 | 24,00K |
| 2026-06-04 | ¥1.219,00 | +1,75 % | ¥1.194,00 | ¥1.227,00 | ¥1.177,00 | 37,90K |
| 2026-06-03 | ¥1.198,00 | +6,49 % | ¥1.125,00 | ¥1.224,00 | ¥1.125,00 | 90,10K |
| 2026-06-02 | ¥1.125,00 | -1,66 % | ¥1.135,00 | ¥1.135,00 | ¥1.100,00 | 32,10K |
| 2026-06-01 | ¥1.144,00 | -3,87 % | ¥1.193,00 | ¥1.193,00 | ¥1.135,00 | 56,10K |
| 2026-05-29 | ¥1.190,00 | +4,94 % | ¥1.149,00 | ¥1.231,00 | ¥1.136,00 | 148,00K |
| 2026-05-28 | ¥1.134,00 | +0,71 % | ¥1.112,00 | ¥1.136,00 | ¥1.094,00 | 37,30K |
| 2026-05-27 | ¥1.126,00 | +1,35 % | ¥1.115,00 | ¥1.130,00 | ¥1.107,00 | 45,80K |
| 2026-05-26 | ¥1.111,00 | +4,22 % | ¥1.074,00 | ¥1.115,00 | ¥1.070,00 | 40,90K |
| 2026-05-25 | ¥1.066,00 | -1,02 % | ¥1.080,00 | ¥1.104,00 | ¥1.066,00 | 23,90K |