AOI Electronics Co., Ltd. 6832
TSE · Japan · Elektronische Technologie
¥2.512,00-48,00 (-1,88 %)
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 | ¥2.514,00 | -1,80 % | ¥2.527,00 | ¥2.578,00 | ¥2.501,00 | 10,20K |
| 2026-10-01 | ¥2.560,00 | +1,43 % | ¥2.520,00 | ¥2.580,00 | ¥2.501,00 | 33,70K |
| 2026-09-30 | ¥2.524,00 | +0,44 % | ¥2.520,00 | ¥2.567,00 | ¥2.513,00 | 15,30K |
| 2026-09-29 | ¥2.513,00 | -1,64 % | ¥2.529,00 | ¥2.545,00 | ¥2.481,00 | 8,70K |
| 2026-09-28 | ¥2.555,00 | +3,36 % | ¥2.506,00 | ¥2.590,00 | ¥2.500,00 | 36,20K |
| 2026-09-25 | ¥2.472,00 | -1,44 % | ¥2.502,00 | ¥2.502,00 | ¥2.424,00 | 19,80K |
| 2026-09-24 | ¥2.508,00 | +3,04 % | ¥2.454,00 | ¥2.537,00 | ¥2.454,00 | 30,40K |
| 2026-09-18 | ¥2.434,00 | +0,37 % | ¥2.440,00 | ¥2.473,00 | ¥2.410,00 | 17,70K |
| 2026-09-17 | ¥2.425,00 | +0,58 % | ¥2.415,00 | ¥2.440,00 | ¥2.386,00 | 14,20K |
| 2026-09-16 | ¥2.411,00 | +3,25 % | ¥2.353,00 | ¥2.418,00 | ¥2.351,00 | 12,90K |
| 2026-09-15 | ¥2.335,00 | -2,83 % | ¥2.374,00 | ¥2.401,00 | ¥2.335,00 | 18,00K |
| 2026-09-14 | ¥2.403,00 | +1,05 % | ¥2.352,00 | ¥2.420,00 | ¥2.302,00 | 32,90K |
| 2026-09-11 | ¥2.378,00 | +0,08 % | ¥2.359,00 | ¥2.390,00 | ¥2.311,00 | 32,20K |
| 2026-09-10 | ¥2.376,00 | +0,55 % | ¥2.364,00 | ¥2.417,00 | ¥2.351,00 | 39,80K |
| 2026-09-09 | ¥2.363,00 | +1,37 % | ¥2.334,00 | ¥2.413,00 | ¥2.330,00 | 22,60K |
| 2026-09-08 | ¥2.331,00 | -2,88 % | ¥2.378,00 | ¥2.458,00 | ¥2.331,00 | 31,00K |
| 2026-09-07 | ¥2.400,00 | +2,70 % | ¥2.356,00 | ¥2.407,00 | ¥2.349,00 | 20,80K |
| 2026-09-04 | ¥2.337,00 | +1,04 % | ¥2.312,00 | ¥2.360,00 | ¥2.299,00 | 59,90K |
| 2026-09-03 | ¥2.313,00 | +1,85 % | ¥2.300,00 | ¥2.323,00 | ¥2.280,00 | 35,70K |
| 2026-09-02 | ¥2.271,00 | -1,13 % | ¥2.260,00 | ¥2.300,00 | ¥2.241,00 | 32,20K |
| 2026-09-01 | ¥2.297,00 | -0,43 % | ¥2.297,00 | ¥2.313,00 | ¥2.256,00 | 46,00K |
| 2026-08-31 | ¥2.307,00 | +0,74 % | ¥2.261,00 | ¥2.307,00 | ¥2.232,00 | 31,80K |
| 2026-08-28 | ¥2.290,00 | +0,26 % | ¥2.297,00 | ¥2.315,00 | ¥2.276,00 | 10,40K |
| 2026-08-27 | ¥2.284,00 | +1,87 % | ¥2.280,00 | ¥2.317,00 | ¥2.230,00 | 31,10K |
| 2026-08-26 | ¥2.242,00 | -1,19 % | ¥2.269,00 | ¥2.274,00 | ¥2.225,00 | 21,10K |
| 2026-08-25 | ¥2.269,00 | +0,98 % | ¥2.248,00 | ¥2.283,00 | ¥2.230,00 | 29,20K |
| 2026-08-24 | ¥2.247,00 | +0,72 % | ¥2.246,00 | ¥2.306,00 | ¥2.240,00 | 50,40K |
| 2026-08-21 | ¥2.231,00 | -2,53 % | ¥2.258,00 | ¥2.258,00 | ¥2.225,00 | 26,40K |
| 2026-08-20 | ¥2.289,00 | +1,33 % | ¥2.279,00 | ¥2.298,00 | ¥2.229,00 | 33,90K |
| 2026-08-19 | ¥2.259,00 | -3,50 % | ¥2.340,00 | ¥2.340,00 | ¥2.224,00 | 47,90K |
| 2026-08-18 | ¥2.341,00 | -3,26 % | ¥2.409,00 | ¥2.438,00 | ¥2.341,00 | 25,50K |
| 2026-08-17 | ¥2.420,00 | +1,30 % | ¥2.393,00 | ¥2.435,00 | ¥2.384,00 | 15,80K |
| 2026-08-14 | ¥2.389,00 | +0,84 % | ¥2.370,00 | ¥2.413,00 | ¥2.369,00 | 22,40K |
| 2026-08-13 | ¥2.369,00 | +2,16 % | ¥2.323,00 | ¥2.405,00 | ¥2.323,00 | 31,10K |
| 2026-08-12 | ¥2.319,00 | +1,49 % | ¥2.300,00 | ¥2.320,00 | ¥2.268,00 | 27,00K |
| 2026-08-10 | ¥2.285,00 | +1,78 % | ¥2.268,00 | ¥2.302,00 | ¥2.252,00 | 34,10K |
| 2026-08-07 | ¥2.245,00 | -1,92 % | ¥2.289,00 | ¥2.289,00 | ¥2.183,00 | 42,60K |
| 2026-08-06 | ¥2.289,00 | -4,19 % | ¥2.369,00 | ¥2.369,00 | ¥2.279,00 | 38,30K |
| 2026-08-05 | ¥2.389,00 | +3,33 % | ¥2.333,00 | ¥2.424,00 | ¥2.333,00 | 29,80K |
| 2026-08-04 | ¥2.312,00 | +2,08 % | ¥2.269,00 | ¥2.313,00 | ¥2.252,00 | 43,60K |
| 2026-08-03 | ¥2.265,00 | -3,41 % | ¥2.295,00 | ¥2.317,00 | ¥2.205,00 | 64,30K |
| 2026-07-31 | ¥2.345,00 | +7,08 % | ¥2.290,00 | ¥2.529,00 | ¥2.250,00 | 129,50K |
| 2026-07-30 | ¥2.190,00 | +3,50 % | ¥2.116,00 | ¥2.252,00 | ¥2.105,00 | 84,50K |
| 2026-07-29 | ¥2.116,00 | -5,96 % | ¥2.235,00 | ¥2.242,00 | ¥2.075,00 | 88,20K |
| 2026-07-28 | ¥2.250,00 | -6,13 % | ¥2.356,00 | ¥2.357,00 | ¥2.216,00 | 63,30K |
| 2026-07-27 | ¥2.397,00 | +3,32 % | ¥2.321,00 | ¥2.461,00 | ¥2.320,00 | 53,10K |
| 2026-07-24 | ¥2.320,00 | -5,07 % | ¥2.400,00 | ¥2.400,00 | ¥2.290,00 | 36,40K |
| 2026-07-23 | ¥2.444,00 | -0,04 % | ¥2.440,00 | ¥2.510,00 | ¥2.422,00 | 25,10K |
| 2026-07-22 | ¥2.445,00 | +4,98 % | ¥2.375,00 | ¥2.521,00 | ¥2.374,00 | 61,70K |
| 2026-07-21 | ¥2.329,00 | +4,11 % | ¥2.279,00 | ¥2.343,00 | ¥2.211,00 | 42,70K |
| 2026-07-17 | ¥2.237,00 | -6,87 % | ¥2.361,00 | ¥2.399,00 | ¥2.166,00 | 95,10K |
| 2026-07-16 | ¥2.402,00 | -4,53 % | ¥2.516,00 | ¥2.519,00 | ¥2.384,00 | 48,30K |
| 2026-07-15 | ¥2.516,00 | +2,23 % | ¥2.466,00 | ¥2.533,00 | ¥2.456,00 | 32,70K |
| 2026-07-14 | ¥2.461,00 | -0,61 % | ¥2.470,00 | ¥2.494,00 | ¥2.428,00 | 36,10K |
| 2026-07-13 | ¥2.476,00 | -3,77 % | ¥2.623,00 | ¥2.644,00 | ¥2.471,00 | 40,90K |
| 2026-07-10 | ¥2.573,00 | +1,42 % | ¥2.578,00 | ¥2.659,00 | ¥2.570,00 | 21,90K |
| 2026-07-09 | ¥2.537,00 | +3,55 % | ¥2.497,00 | ¥2.539,00 | ¥2.461,00 | 21,20K |
| 2026-07-08 | ¥2.450,00 | -3,92 % | ¥2.550,00 | ¥2.550,00 | ¥2.450,00 | 38,90K |
| 2026-07-07 | ¥2.550,00 | -2,45 % | ¥2.647,00 | ¥2.672,00 | ¥2.509,00 | 36,50K |
| 2026-07-06 | ¥2.614,00 | +0,31 % | ¥2.649,00 | ¥2.658,00 | ¥2.570,00 | 34,90K |
| 2026-07-03 | ¥2.606,00 | -2,29 % | ¥2.641,00 | ¥2.659,00 | ¥2.570,00 | 33,10K |
| 2026-07-02 | ¥2.667,00 | -3,54 % | ¥2.715,00 | ¥2.730,00 | ¥2.611,00 | 20,40K |
| 2026-07-01 | ¥2.765,00 | +2,29 % | ¥2.800,00 | ¥2.819,00 | ¥2.737,00 | 16,10K |
| 2026-06-30 | ¥2.703,00 | -0,22 % | ¥2.759,00 | ¥2.776,00 | ¥2.692,00 | 21,50K |
| 2026-06-29 | ¥2.709,00 | -4,07 % | ¥2.824,00 | ¥2.824,00 | ¥2.643,00 | 25,80K |
| 2026-06-26 | ¥2.824,00 | -3,98 % | ¥2.910,00 | ¥2.938,00 | ¥2.754,00 | 21,70K |
| 2026-06-25 | ¥2.941,00 | +2,58 % | ¥2.928,00 | ¥3.015,00 | ¥2.895,00 | 21,60K |
| 2026-06-24 | ¥2.867,00 | -3,44 % | ¥2.890,00 | ¥2.994,00 | ¥2.790,00 | 30,90K |
| 2026-06-23 | ¥2.969,00 | -4,07 % | ¥3.065,00 | ¥3.065,00 | ¥2.934,00 | 29,90K |
| 2026-06-22 | ¥3.095,00 | +3,62 % | ¥3.000,00 | ¥3.140,00 | ¥3.000,00 | 35,10K |
| 2026-06-19 | ¥2.987,00 | -2,07 % | ¥3.000,00 | ¥3.120,00 | ¥2.943,00 | 48,80K |
| 2026-06-18 | ¥3.050,00 | -1,93 % | ¥3.100,00 | ¥3.185,00 | ¥3.015,00 | 54,00K |
| 2026-06-17 | ¥3.110,00 | +7,50 % | ¥2.852,00 | ¥3.190,00 | ¥2.836,00 | 103,70K |
| 2026-06-16 | ¥2.893,00 | +3,99 % | ¥2.800,00 | ¥3.065,00 | ¥2.767,00 | 89,90K |
| 2026-06-15 | ¥2.782,00 | +6,79 % | ¥2.705,00 | ¥2.850,00 | ¥2.598,00 | 92,30K |
| 2026-06-12 | ¥2.605,00 | +9,92 % | ¥2.465,00 | ¥2.641,00 | ¥2.437,00 | 63,40K |
| 2026-06-11 | ¥2.370,00 | -0,92 % | ¥2.355,00 | ¥2.402,00 | ¥2.310,00 | 73,60K |
| 2026-06-10 | ¥2.392,00 | -7,29 % | ¥2.580,00 | ¥2.580,00 | ¥2.344,00 | 64,00K |
| 2026-06-09 | ¥2.580,00 | -5,91 % | ¥2.752,00 | ¥2.855,00 | ¥2.510,00 | 61,70K |
| 2026-06-08 | ¥2.742,00 | -8,11 % | ¥2.834,00 | ¥2.834,00 | ¥2.700,00 | 43,30K |
| 2026-06-05 | ¥2.984,00 | +0,30 % | ¥2.970,00 | ¥3.005,00 | ¥2.850,00 | 39,00K |
| 2026-06-04 | ¥2.975,00 | +2,94 % | ¥2.884,00 | ¥2.975,00 | ¥2.867,00 | 32,50K |
| 2026-06-03 | ¥2.890,00 | +1,40 % | ¥2.832,00 | ¥2.977,00 | ¥2.832,00 | 30,90K |
| 2026-06-02 | ¥2.850,00 | -0,31 % | ¥2.909,00 | ¥2.909,00 | ¥2.759,00 | 29,50K |
| 2026-06-01 | ¥2.859,00 | -2,09 % | ¥2.920,00 | ¥2.950,00 | ¥2.850,00 | 43,30K |
| 2026-05-29 | ¥2.920,00 | +1,64 % | ¥2.900,00 | ¥2.950,00 | ¥2.834,00 | 47,00K |
| 2026-05-28 | ¥2.873,00 | +5,24 % | ¥2.760,00 | ¥2.876,00 | ¥2.760,00 | 49,50K |
| 2026-05-27 | ¥2.730,00 | -0,73 % | ¥2.750,00 | ¥2.815,00 | ¥2.708,00 | 29,10K |
| 2026-05-26 | ¥2.750,00 | +1,63 % | ¥2.700,00 | ¥2.755,00 | ¥2.627,00 | 32,30K |
| 2026-05-25 | ¥2.706,00 | -1,96 % | ¥2.760,00 | ¥2.825,00 | ¥2.706,00 | 22,90K |