Alps Alpine Co., Ltd. 6770
TSE · Japan · Elektronische Technologie
¥2.229,00-41,50 (-1,83 %)
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 | ¥2.230,50 | -1,76 % | ¥2.258,50 | ¥2.278,50 | ¥2.210,50 | 517,10K |
| 2026-10-01 | ¥2.270,50 | +2,07 % | ¥2.212,00 | ¥2.270,50 | ¥2.190,50 | 1,44M |
| 2026-09-30 | ¥2.224,50 | +1,30 % | ¥2.213,50 | ¥2.245,50 | ¥2.196,50 | 1,88M |
| 2026-09-29 | ¥2.196,00 | +0,50 % | ¥2.136,50 | ¥2.196,00 | ¥2.133,50 | 1,10M |
| 2026-09-28 | ¥2.185,00 | -0,86 % | ¥2.160,50 | ¥2.214,00 | ¥2.154,50 | 1,44M |
| 2026-09-25 | ¥2.204,00 | -0,27 % | ¥2.205,50 | ¥2.217,50 | ¥2.195,50 | 1,33M |
| 2026-09-24 | ¥2.210,00 | -0,36 % | ¥2.222,50 | ¥2.247,00 | ¥2.210,00 | 1,51M |
| 2026-09-18 | ¥2.218,00 | -1,84 % | ¥2.277,00 | ¥2.283,50 | ¥2.204,00 | 1,80M |
| 2026-09-17 | ¥2.259,50 | +0,71 % | ¥2.260,50 | ¥2.297,50 | ¥2.251,00 | 1,27M |
| 2026-09-16 | ¥2.243,50 | +1,40 % | ¥2.234,00 | ¥2.254,00 | ¥2.223,00 | 1,17M |
| 2026-09-15 | ¥2.212,50 | -0,58 % | ¥2.220,50 | ¥2.237,00 | ¥2.201,00 | 1,40M |
| 2026-09-14 | ¥2.225,50 | +0,43 % | ¥2.206,00 | ¥2.225,50 | ¥2.176,50 | 1,09M |
| 2026-09-11 | ¥2.216,00 | +1,93 % | ¥2.162,00 | ¥2.229,00 | ¥2.149,00 | 1,94M |
| 2026-09-10 | ¥2.174,00 | +2,35 % | ¥2.124,00 | ¥2.195,50 | ¥2.110,50 | 1,98M |
| 2026-09-09 | ¥2.124,00 | +2,63 % | ¥2.070,00 | ¥2.132,00 | ¥2.070,00 | 1,71M |
| 2026-09-08 | ¥2.069,50 | -8,29 % | ¥2.249,00 | ¥2.256,00 | ¥2.069,50 | 2,83M |
| 2026-09-07 | ¥2.256,50 | -0,07 % | ¥2.258,50 | ¥2.291,50 | ¥2.233,00 | 1,86M |
| 2026-09-04 | ¥2.258,00 | -0,90 % | ¥2.247,00 | ¥2.285,00 | ¥2.245,00 | 1,39M |
| 2026-09-03 | ¥2.278,50 | +1,00 % | ¥2.260,50 | ¥2.282,50 | ¥2.232,50 | 2,15M |
| 2026-09-02 | ¥2.256,00 | -3,24 % | ¥2.306,50 | ¥2.325,50 | ¥2.233,00 | 2,24M |
| 2026-09-01 | ¥2.331,50 | +3,30 % | ¥2.247,00 | ¥2.347,50 | ¥2.247,00 | 2,27M |
| 2026-08-31 | ¥2.257,00 | +0,80 % | ¥2.207,00 | ¥2.257,50 | ¥2.195,50 | 1,38M |
| 2026-08-28 | ¥2.239,00 | +1,24 % | ¥2.215,50 | ¥2.252,50 | ¥2.215,50 | 1,24M |
| 2026-08-27 | ¥2.211,50 | +0,77 % | ¥2.208,00 | ¥2.233,50 | ¥2.196,50 | 1,08M |
| 2026-08-26 | ¥2.194,50 | +0,64 % | ¥2.173,00 | ¥2.204,00 | ¥2.156,50 | 773,20K |
| 2026-08-25 | ¥2.180,50 | -1,18 % | ¥2.230,00 | ¥2.231,00 | ¥2.164,50 | 1,26M |
| 2026-08-24 | ¥2.206,50 | +0,59 % | ¥2.160,00 | ¥2.213,00 | ¥2.158,50 | 1,14M |
| 2026-08-21 | ¥2.193,50 | +0,30 % | ¥2.160,50 | ¥2.197,00 | ¥2.149,00 | 1,40M |
| 2026-08-20 | ¥2.187,00 | +3,31 % | ¥2.167,00 | ¥2.187,00 | ¥2.149,50 | 1,36M |
| 2026-08-19 | ¥2.117,00 | -3,33 % | ¥2.157,00 | ¥2.178,00 | ¥2.109,50 | 1,59M |
| 2026-08-18 | ¥2.190,00 | -0,68 % | ¥2.191,50 | ¥2.225,00 | ¥2.172,50 | 1,03M |
| 2026-08-17 | ¥2.205,00 | -0,25 % | ¥2.192,00 | ¥2.226,00 | ¥2.185,00 | 899,80K |
| 2026-08-14 | ¥2.210,50 | +0,11 % | ¥2.233,50 | ¥2.240,00 | ¥2.172,50 | 1,39M |
| 2026-08-13 | ¥2.208,00 | +0,91 % | ¥2.190,00 | ¥2.232,50 | ¥2.163,00 | 1,29M |
| 2026-08-12 | ¥2.188,00 | +1,81 % | ¥2.150,00 | ¥2.200,00 | ¥2.136,00 | 1,17M |
| 2026-08-10 | ¥2.149,00 | +2,85 % | ¥2.115,00 | ¥2.149,50 | ¥2.097,00 | 1,20M |
| 2026-08-07 | ¥2.089,50 | -1,28 % | ¥2.136,50 | ¥2.152,00 | ¥2.082,50 | 1,76M |
| 2026-08-06 | ¥2.116,50 | -1,92 % | ¥2.108,00 | ¥2.172,00 | ¥2.108,00 | 1,48M |
| 2026-08-05 | ¥2.158,00 | +5,65 % | ¥2.134,50 | ¥2.159,00 | ¥2.035,00 | 2,19M |
| 2026-08-04 | ¥2.042,50 | -2,16 % | ¥2.087,00 | ¥2.119,00 | ¥2.032,00 | 2,85M |
| 2026-08-03 | ¥2.087,50 | -5,71 % | ¥2.151,00 | ¥2.206,00 | ¥2.087,50 | 3,01M |
| 2026-07-31 | ¥2.214,00 | -1,27 % | ¥2.252,50 | ¥2.257,50 | ¥2.175,00 | 2,56M |
| 2026-07-30 | ¥2.242,50 | +0,81 % | ¥2.253,00 | ¥2.258,50 | ¥2.206,00 | 2,07M |
| 2026-07-29 | ¥2.224,50 | +0,79 % | ¥2.240,00 | ¥2.240,50 | ¥2.156,50 | 2,44M |
| 2026-07-28 | ¥2.207,00 | -1,27 % | ¥2.232,00 | ¥2.243,00 | ¥2.163,50 | 1,98M |
| 2026-07-27 | ¥2.235,50 | +3,21 % | ¥2.178,50 | ¥2.244,50 | ¥2.164,50 | 1,66M |
| 2026-07-24 | ¥2.166,00 | +0,46 % | ¥2.159,00 | ¥2.188,50 | ¥2.130,00 | 2,32M |
| 2026-07-23 | ¥2.156,00 | +1,41 % | ¥2.118,50 | ¥2.161,50 | ¥2.112,50 | 1,30M |
| 2026-07-22 | ¥2.126,00 | +1,12 % | ¥2.096,50 | ¥2.163,00 | ¥2.086,00 | 1,04M |
| 2026-07-21 | ¥2.102,50 | +2,14 % | ¥2.100,00 | ¥2.109,00 | ¥2.060,50 | 1,37M |
| 2026-07-17 | ¥2.058,50 | -3,31 % | ¥2.105,50 | ¥2.119,50 | ¥2.006,00 | 1,73M |
| 2026-07-16 | ¥2.129,00 | -0,86 % | ¥2.120,50 | ¥2.160,00 | ¥2.118,50 | 1,08M |
| 2026-07-15 | ¥2.147,50 | +1,27 % | ¥2.146,00 | ¥2.159,00 | ¥2.120,00 | 1,47M |
| 2026-07-14 | ¥2.120,50 | +2,27 % | ¥2.073,00 | ¥2.134,50 | ¥2.060,50 | 1,66M |
| 2026-07-13 | ¥2.073,50 | -0,38 % | ¥2.103,00 | ¥2.114,00 | ¥2.053,00 | 1,30M |
| 2026-07-10 | ¥2.081,50 | +1,04 % | ¥2.089,50 | ¥2.108,00 | ¥2.055,50 | 1,60M |
| 2026-07-09 | ¥2.060,00 | +0,71 % | ¥2.090,00 | ¥2.103,00 | ¥2.039,50 | 1,24M |
| 2026-07-08 | ¥2.045,50 | +0,64 % | ¥2.003,50 | ¥2.083,50 | ¥2.003,00 | 2,51M |
| 2026-07-07 | ¥2.032,50 | -3,15 % | ¥2.088,00 | ¥2.092,50 | ¥2.020,50 | 2,13M |
| 2026-07-06 | ¥2.098,50 | -1,29 % | ¥2.103,00 | ¥2.147,50 | ¥2.091,00 | 919,70K |
| 2026-07-03 | ¥2.126,00 | +1,14 % | ¥2.108,50 | ¥2.152,00 | ¥2.101,50 | 1,15M |
| 2026-07-02 | ¥2.102,00 | +0,19 % | ¥2.120,00 | ¥2.144,50 | ¥2.085,50 | 1,53M |
| 2026-07-01 | ¥2.098,00 | +2,59 % | ¥2.083,50 | ¥2.118,50 | ¥2.060,00 | 1,97M |
| 2026-06-30 | ¥2.045,00 | +1,04 % | ¥2.050,00 | ¥2.059,00 | ¥2.011,00 | 1,68M |
| 2026-06-29 | ¥2.024,00 | +2,14 % | ¥2.011,00 | ¥2.040,00 | ¥1.976,50 | 2,51M |
| 2026-06-26 | ¥1.981,50 | -6,22 % | ¥2.088,50 | ¥2.119,50 | ¥1.962,00 | 2,45M |
| 2026-06-25 | ¥2.113,00 | +1,22 % | ¥2.106,00 | ¥2.146,00 | ¥2.090,00 | 1,07M |
| 2026-06-24 | ¥2.087,50 | -1,74 % | ¥2.096,50 | ¥2.146,00 | ¥2.078,50 | 1,26M |
| 2026-06-23 | ¥2.124,50 | -2,14 % | ¥2.203,00 | ¥2.203,50 | ¥2.124,50 | 1,25M |
| 2026-06-22 | ¥2.171,00 | -0,23 % | ¥2.151,00 | ¥2.201,50 | ¥2.147,50 | 853,20K |
| 2026-06-19 | ¥2.176,00 | -0,66 % | ¥2.182,50 | ¥2.214,00 | ¥2.170,00 | 1,96M |
| 2026-06-18 | ¥2.190,50 | -0,23 % | ¥2.198,50 | ¥2.226,50 | ¥2.163,50 | 1,34M |
| 2026-06-17 | ¥2.195,50 | +4,30 % | ¥2.202,00 | ¥2.224,50 | ¥2.132,50 | 1,78M |
| 2026-06-16 | ¥2.105,00 | -0,09 % | ¥2.100,00 | ¥2.154,00 | ¥2.087,50 | 1,22M |
| 2026-06-15 | ¥2.107,00 | +4,49 % | ¥2.078,00 | ¥2.123,00 | ¥2.057,50 | 1,63M |
| 2026-06-12 | ¥2.016,50 | +0,70 % | ¥2.064,50 | ¥2.078,00 | ¥2.016,00 | 1,85M |
| 2026-06-11 | ¥2.002,50 | -1,60 % | ¥2.014,00 | ¥2.027,00 | ¥1.962,00 | 1,38M |
| 2026-06-10 | ¥2.035,00 | -3,03 % | ¥2.091,00 | ¥2.113,50 | ¥2.029,50 | 1,74M |
| 2026-06-09 | ¥2.098,50 | +1,18 % | ¥2.124,00 | ¥2.124,00 | ¥2.062,00 | 1,39M |
| 2026-06-08 | ¥2.074,00 | -2,81 % | ¥2.082,00 | ¥2.102,00 | ¥2.047,50 | 1,76M |
| 2026-06-05 | ¥2.134,00 | +0,83 % | ¥2.103,00 | ¥2.139,50 | ¥2.050,50 | 1,89M |
| 2026-06-04 | ¥2.116,50 | -1,56 % | ¥2.145,00 | ¥2.160,50 | ¥2.116,50 | 1,53M |
| 2026-06-03 | ¥2.150,00 | +3,81 % | ¥2.050,00 | ¥2.178,00 | ¥2.049,00 | 2,11M |
| 2026-06-02 | ¥2.071,00 | -6,46 % | ¥2.213,50 | ¥2.214,00 | ¥2.046,50 | 2,33M |
| 2026-06-01 | ¥2.214,00 | +1,98 % | ¥2.169,00 | ¥2.216,00 | ¥2.133,00 | 2,21M |
| 2026-05-29 | ¥2.171,00 | -1,74 % | ¥2.214,00 | ¥2.237,50 | ¥2.056,00 | 3,61M |
| 2026-05-28 | ¥2.209,50 | -0,05 % | ¥2.160,50 | ¥2.278,50 | ¥2.160,50 | 2,08M |
| 2026-05-27 | ¥2.210,50 | +1,17 % | ¥2.218,50 | ¥2.248,50 | ¥2.195,00 | 2,07M |
| 2026-05-26 | ¥2.185,00 | -0,05 % | ¥2.185,50 | ¥2.204,00 | ¥2.142,50 | 1,12M |
| 2026-05-25 | ¥2.186,00 | +1,41 % | ¥2.205,50 | ¥2.227,00 | ¥2.173,00 | 1,37M |