AKIBA Holdings Co. Ltd. 6840
TSE · Japan · Elektronische Technologie
¥886,00-11,00 (-1,23 %)
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 | ¥886,00 | -1,23 % | ¥891,00 | ¥912,00 | ¥875,00 | 230,30K |
| 2026-10-01 | ¥897,00 | +3,58 % | ¥867,00 | ¥908,00 | ¥867,00 | 366,30K |
| 2026-09-30 | ¥866,00 | +0,81 % | ¥874,00 | ¥893,00 | ¥856,00 | 215,00K |
| 2026-09-29 | ¥859,00 | -1,15 % | ¥868,00 | ¥871,00 | ¥836,00 | 283,60K |
| 2026-09-28 | ¥869,00 | -3,98 % | ¥905,00 | ¥909,00 | ¥859,00 | 463,60K |
| 2026-09-25 | ¥905,00 | +1,80 % | ¥904,00 | ¥934,00 | ¥891,00 | 919,70K |
| 2026-09-24 | ¥889,00 | +9,75 % | ¥830,00 | ¥900,00 | ¥812,00 | 798,50K |
| 2026-09-18 | ¥810,00 | +5,47 % | ¥779,00 | ¥823,00 | ¥775,00 | 517,50K |
| 2026-09-17 | ¥768,00 | +0,66 % | ¥774,00 | ¥783,00 | ¥760,00 | 190,60K |
| 2026-09-16 | ¥763,00 | +1,06 % | ¥753,00 | ¥763,00 | ¥742,00 | 162,80K |
| 2026-09-15 | ¥755,00 | +0,80 % | ¥737,00 | ¥770,00 | ¥731,00 | 191,30K |
| 2026-09-14 | ¥749,00 | -3,73 % | ¥745,00 | ¥758,00 | ¥738,00 | 259,10K |
| 2026-09-11 | ¥778,00 | -6,15 % | ¥790,00 | ¥794,00 | ¥767,00 | 412,30K |
| 2026-09-10 | ¥829,00 | +1,72 % | ¥790,00 | ¥829,00 | ¥787,00 | 192,90K |
| 2026-09-09 | ¥815,00 | +1,24 % | ¥818,00 | ¥850,00 | ¥809,00 | 327,30K |
| 2026-09-08 | ¥805,00 | -2,66 % | ¥832,00 | ¥849,00 | ¥805,00 | 427,90K |
| 2026-09-07 | ¥827,00 | +8,82 % | ¥790,00 | ¥837,00 | ¥789,00 | 794,20K |
| 2026-09-04 | ¥760,00 | +1,60 % | ¥750,00 | ¥774,00 | ¥748,00 | 174,90K |
| 2026-09-03 | ¥748,00 | +2,05 % | ¥737,00 | ¥758,00 | ¥734,00 | 202,60K |
| 2026-09-02 | ¥733,00 | -2,79 % | ¥739,00 | ¥743,00 | ¥725,00 | 215,80K |
| 2026-09-01 | ¥754,00 | -1,82 % | ¥755,00 | ¥765,00 | ¥740,00 | 242,50K |
| 2026-08-31 | ¥768,00 | +1,32 % | ¥747,00 | ¥774,00 | ¥736,00 | 235,30K |
| 2026-08-28 | ¥758,00 | -3,93 % | ¥797,00 | ¥805,00 | ¥756,00 | 358,90K |
| 2026-08-27 | ¥789,00 | +5,34 % | ¥779,00 | ¥809,00 | ¥759,00 | 607,60K |
| 2026-08-26 | ¥749,00 | -4,34 % | ¥783,00 | ¥783,00 | ¥744,00 | 331,20K |
| 2026-08-25 | ¥783,00 | +1,56 % | ¥760,00 | ¥793,00 | ¥735,00 | 425,10K |
| 2026-08-24 | ¥771,00 | +5,33 % | ¥727,00 | ¥782,00 | ¥710,00 | 485,80K |
| 2026-08-21 | ¥732,00 | -4,56 % | ¥737,00 | ¥752,00 | ¥722,00 | 511,40K |
| 2026-08-20 | ¥767,00 | -0,52 % | ¥781,00 | ¥792,00 | ¥760,00 | 391,10K |
| 2026-08-19 | ¥771,00 | -7,66 % | ¥787,00 | ¥803,00 | ¥758,00 | 793,40K |
| 2026-08-18 | ¥835,00 | +6,10 % | ¥786,00 | ¥864,00 | ¥765,00 | 1,32M |
| 2026-08-17 | ¥787,00 | +6,93 % | ¥731,00 | ¥796,00 | ¥724,00 | 818,70K |
| 2026-08-14 | ¥736,00 | +5,44 % | ¥703,00 | ¥750,00 | ¥676,00 | 1,31M |
| 2026-08-13 | ¥698,00 | -1,55 % | ¥720,00 | ¥721,00 | ¥690,00 | 929,40K |
| 2026-08-12 | ¥709,00 | -15,60 % | ¥721,00 | ¥731,00 | ¥690,00 | 2,96M |
| 2026-08-10 | ¥840,00 | +9,52 % | ¥778,00 | ¥840,00 | ¥748,00 | 1,16M |
| 2026-08-07 | ¥767,00 | +3,93 % | ¥740,00 | ¥774,00 | ¥718,00 | 495,60K |
| 2026-08-06 | ¥738,00 | -2,12 % | ¥729,00 | ¥764,00 | ¥722,00 | 431,60K |
| 2026-08-05 | ¥754,00 | +8,96 % | ¥747,00 | ¥759,00 | ¥723,00 | 588,10K |
| 2026-08-04 | ¥692,00 | +3,13 % | ¥681,00 | ¥719,00 | ¥671,00 | 594,10K |
| 2026-08-03 | ¥671,00 | -3,31 % | ¥656,00 | ¥685,00 | ¥642,00 | 708,60K |
| 2026-07-31 | ¥694,00 | +13,03 % | ¥694,00 | ¥714,00 | ¥664,00 | 1,33M |
| 2026-07-30 | ¥614,00 | +9,64 % | ¥567,00 | ¥660,00 | ¥547,00 | 1,84M |
| 2026-07-29 | ¥560,00 | -3,78 % | ¥592,00 | ¥592,00 | ¥540,00 | 491,80K |
| 2026-07-28 | ¥582,00 | -12,35 % | ¥639,00 | ¥639,00 | ¥571,00 | 599,20K |
| 2026-07-27 | ¥664,00 | 0,00 % | ¥668,00 | ¥676,00 | ¥645,00 | 175,10K |
| 2026-07-24 | ¥664,00 | -2,78 % | ¥673,00 | ¥684,00 | ¥656,00 | 131,20K |
| 2026-07-23 | ¥683,00 | +1,04 % | ¥689,00 | ¥697,00 | ¥678,00 | 94,90K |
| 2026-07-22 | ¥676,00 | +2,42 % | ¥680,00 | ¥710,00 | ¥675,00 | 219,70K |
| 2026-07-21 | ¥660,00 | +2,96 % | ¥651,00 | ¥665,00 | ¥636,00 | 149,90K |
| 2026-07-17 | ¥641,00 | -8,17 % | ¥678,00 | ¥680,00 | ¥621,00 | 410,10K |
| 2026-07-16 | ¥698,00 | -3,46 % | ¥720,00 | ¥720,00 | ¥696,00 | 128,00K |
| 2026-07-15 | ¥723,00 | +2,26 % | ¥709,00 | ¥728,00 | ¥706,00 | 107,20K |
| 2026-07-14 | ¥707,00 | +0,86 % | ¥698,00 | ¥707,00 | ¥676,00 | 207,80K |
| 2026-07-13 | ¥701,00 | -3,97 % | ¥721,00 | ¥746,00 | ¥698,00 | 168,60K |
| 2026-07-10 | ¥730,00 | +2,96 % | ¥739,00 | ¥749,00 | ¥726,00 | 224,40K |
| 2026-07-09 | ¥709,00 | +0,42 % | ¥712,00 | ¥731,00 | ¥699,00 | 198,00K |
| 2026-07-08 | ¥706,00 | -3,68 % | ¥721,00 | ¥739,00 | ¥702,00 | 216,80K |
| 2026-07-07 | ¥733,00 | -4,06 % | ¥767,00 | ¥776,00 | ¥729,00 | 233,80K |
| 2026-07-06 | ¥764,00 | -0,26 % | ¥780,00 | ¥786,00 | ¥759,00 | 181,90K |
| 2026-07-03 | ¥766,00 | +1,86 % | ¥722,00 | ¥767,00 | ¥715,00 | 260,00K |
| 2026-07-02 | ¥752,00 | -2,72 % | ¥760,00 | ¥764,00 | ¥723,00 | 364,30K |
| 2026-07-01 | ¥773,00 | -1,40 % | ¥791,00 | ¥805,00 | ¥764,00 | 225,00K |
| 2026-06-30 | ¥784,00 | -2,24 % | ¥802,00 | ¥808,00 | ¥761,00 | 307,70K |
| 2026-06-29 | ¥802,00 | -5,87 % | ¥861,00 | ¥861,00 | ¥765,00 | 595,10K |
| 2026-06-26 | ¥852,00 | -2,41 % | ¥878,00 | ¥878,00 | ¥825,00 | 428,20K |
| 2026-06-25 | ¥873,00 | +3,56 % | ¥903,00 | ¥970,00 | ¥865,00 | 1,06M |
| 2026-06-24 | ¥843,00 | -1,75 % | ¥843,00 | ¥872,00 | ¥812,00 | 421,30K |
| 2026-06-23 | ¥858,00 | -1,83 % | ¥873,00 | ¥899,00 | ¥851,00 | 638,60K |
| 2026-06-22 | ¥874,00 | -4,17 % | ¥921,00 | ¥950,00 | ¥854,00 | 1,14M |
| 2026-06-19 | ¥912,00 | +9,75 % | ¥865,00 | ¥925,00 | ¥846,00 | 1,25M |
| 2026-06-18 | ¥831,00 | +0,73 % | ¥867,00 | ¥928,00 | ¥826,00 | 1,14M |
| 2026-06-17 | ¥825,00 | +3,00 % | ¥800,00 | ¥844,00 | ¥776,00 | 485,10K |
| 2026-06-16 | ¥801,00 | +1,65 % | ¥785,00 | ¥855,00 | ¥770,00 | 810,20K |
| 2026-06-15 | ¥788,00 | +2,60 % | ¥813,00 | ¥817,00 | ¥781,00 | 322,20K |
| 2026-06-12 | ¥768,00 | -4,95 % | ¥838,00 | ¥841,00 | ¥747,00 | 654,40K |
| 2026-06-11 | ¥808,00 | -2,65 % | ¥805,00 | ¥820,00 | ¥780,00 | 352,90K |
| 2026-06-10 | ¥830,00 | -7,16 % | ¥866,00 | ¥867,00 | ¥803,00 | 708,80K |
| 2026-06-09 | ¥894,00 | -1,43 % | ¥922,00 | ¥948,00 | ¥877,00 | 519,70K |
| 2026-06-08 | ¥907,00 | -10,11 % | ¥919,00 | ¥939,00 | ¥890,00 | 694,30K |
| 2026-06-05 | ¥1.009,00 | -1,18 % | ¥991,00 | ¥1.031,00 | ¥961,00 | 454,80K |
| 2026-06-04 | ¥1.021,00 | +0,29 % | ¥1.018,00 | ¥1.046,00 | ¥980,00 | 501,50K |
| 2026-06-03 | ¥1.018,00 | -7,12 % | ¥1.104,00 | ¥1.110,00 | ¥997,00 | 807,70K |
| 2026-06-02 | ¥1.096,00 | +7,98 % | ¥1.013,00 | ¥1.106,00 | ¥951,00 | 1,07M |
| 2026-06-01 | ¥1.015,00 | -10,81 % | ¥1.100,00 | ¥1.100,00 | ¥1.006,00 | 713,30K |
| 2026-05-29 | ¥1.138,00 | 0,00 % | ¥1.147,00 | ¥1.186,00 | ¥1.067,00 | 654,60K |
| 2026-05-28 | ¥1.138,00 | -3,48 % | ¥1.089,00 | ¥1.221,00 | ¥1.057,00 | 1,23M |
| 2026-05-27 | ¥1.179,00 | -9,66 % | ¥1.385,00 | ¥1.392,00 | ¥1.130,00 | 1,66M |
| 2026-05-26 | ¥1.305,00 | -7,12 % | ¥1.465,00 | ¥1.469,00 | ¥1.244,00 | 2,13M |
| 2026-05-25 | ¥1.405,00 | +27,15 % | ¥1.278,00 | ¥1.405,00 | ¥1.260,00 | 1,98M |