Azbil Corporation 6845
TSE · Japan · Elektronische Technologie
¥1.475,50+30,00 (+2,08 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥1.445,50 | +0,66 % | ¥1.438,00 | ¥1.455,50 | ¥1.434,00 | 1,75M |
| 2026-09-29 | ¥1.436,00 | -1,81 % | ¥1.422,50 | ¥1.444,50 | ¥1.420,00 | 1,43M |
| 2026-09-28 | ¥1.462,50 | -1,12 % | ¥1.473,50 | ¥1.484,50 | ¥1.458,50 | 1,73M |
| 2026-09-25 | ¥1.479,00 | +0,99 % | ¥1.461,50 | ¥1.486,50 | ¥1.460,00 |
| 1,67M |
| 2026-09-24 | ¥1.464,50 | +0,97 % | ¥1.390,50 | ¥1.480,00 | ¥1.390,50 | 2,05M |
| 2026-09-18 | ¥1.450,50 | -0,92 % | ¥1.475,50 | ¥1.478,50 | ¥1.450,50 | 3,76M |
| 2026-09-17 | ¥1.464,00 | +0,31 % | ¥1.464,00 | ¥1.469,00 | ¥1.457,00 | 1,09M |
| 2026-09-16 | ¥1.459,50 | +0,86 % | ¥1.450,00 | ¥1.460,00 | ¥1.447,00 | 961,50K |
| 2026-09-15 | ¥1.447,00 | -0,14 % | ¥1.432,50 | ¥1.455,00 | ¥1.431,00 | 1,07M |
| 2026-09-14 | ¥1.449,00 | +0,84 % | ¥1.444,50 | ¥1.449,00 | ¥1.426,50 | 1,21M |
| 2026-09-11 | ¥1.437,00 | -1,27 % | ¥1.422,00 | ¥1.441,00 | ¥1.421,00 | 1,47M |
| 2026-09-10 | ¥1.455,50 | +0,10 % | ¥1.446,00 | ¥1.456,00 | ¥1.436,00 | 1,10M |
| 2026-09-09 | ¥1.454,00 | +0,21 % | ¥1.450,50 | ¥1.463,50 | ¥1.450,00 | 1,32M |
| 2026-09-08 | ¥1.451,00 | -2,36 % | ¥1.476,00 | ¥1.482,50 | ¥1.451,00 | 1,27M |
| 2026-09-07 | ¥1.486,00 | +0,78 % | ¥1.461,00 | ¥1.493,50 | ¥1.455,50 | 1,20M |
| 2026-09-04 | ¥1.474,50 | +0,58 % | ¥1.451,00 | ¥1.483,50 | ¥1.451,00 | 1,57M |
| 2026-09-03 | ¥1.466,00 | +0,58 % | ¥1.470,00 | ¥1.487,50 | ¥1.464,00 | 1,39M |
| 2026-09-02 | ¥1.457,50 | -4,30 % | ¥1.500,00 | ¥1.500,50 | ¥1.457,50 | 2,48M |
| 2026-09-01 | ¥1.523,00 | -0,39 % | ¥1.533,00 | ¥1.539,00 | ¥1.523,00 | 1,09M |
| 2026-08-31 | ¥1.529,00 | 0,00 % | ¥1.514,00 | ¥1.533,00 | ¥1.510,00 | 1,40M |
| 2026-08-28 | ¥1.529,00 | +0,53 % | ¥1.521,00 | ¥1.540,50 | ¥1.519,00 | 1,19M |
| 2026-08-27 | ¥1.521,00 | -0,16 % | ¥1.524,50 | ¥1.540,00 | ¥1.510,50 | 1,10M |
| 2026-08-26 | ¥1.523,50 | +0,43 % | ¥1.513,00 | ¥1.534,50 | ¥1.512,00 | 937,40K |
| 2026-08-25 | ¥1.517,00 | +0,63 % | ¥1.500,00 | ¥1.524,50 | ¥1.500,00 | 1,23M |
| 2026-08-24 | ¥1.507,50 | +0,77 % | ¥1.486,50 | ¥1.518,50 | ¥1.485,50 | 1,30M |
| 2026-08-21 | ¥1.496,00 | -0,20 % | ¥1.499,00 | ¥1.512,00 | ¥1.477,00 | 1,56M |
| 2026-08-20 | ¥1.499,00 | +0,94 % | ¥1.502,00 | ¥1.513,00 | ¥1.485,50 | 1,30M |
| 2026-08-19 | ¥1.485,00 | -2,21 % | ¥1.485,00 | ¥1.504,00 | ¥1.475,50 | 1,65M |
| 2026-08-18 | ¥1.518,50 | -2,06 % | ¥1.550,50 | ¥1.558,50 | ¥1.518,00 | 1,36M |
| 2026-08-17 | ¥1.550,50 | -0,93 % | ¥1.562,00 | ¥1.565,50 | ¥1.539,00 | 1,32M |
| 2026-08-14 | ¥1.565,00 | -0,48 % | ¥1.566,00 | ¥1.590,50 | ¥1.554,50 | 1,61M |
| 2026-08-13 | ¥1.572,50 | +1,39 % | ¥1.560,50 | ¥1.586,00 | ¥1.549,00 | 1,45M |
| 2026-08-12 | ¥1.551,00 | +0,26 % | ¥1.562,00 | ¥1.564,00 | ¥1.537,00 | 1,51M |
| 2026-08-10 | ¥1.547,00 | -0,77 % | ¥1.574,00 | ¥1.576,50 | ¥1.515,50 | 1,86M |
| 2026-08-07 | ¥1.559,00 | -9,94 % | ¥1.564,00 | ¥1.622,00 | ¥1.535,50 | 4,12M |
| 2026-08-06 | ¥1.731,00 | +0,99 % | ¥1.720,00 | ¥1.760,00 | ¥1.697,00 | 1,92M |
| 2026-08-05 | ¥1.714,00 | +2,60 % | ¥1.690,00 | ¥1.715,00 | ¥1.679,00 | 1,39M |
| 2026-08-04 | ¥1.670,50 | +0,69 % | ¥1.659,00 | ¥1.674,50 | ¥1.640,50 | 1,14M |
| 2026-08-03 | ¥1.659,00 | -0,39 % | ¥1.650,00 | ¥1.672,00 | ¥1.629,50 | 1,18M |
| 2026-07-31 | ¥1.665,50 | +1,28 % | ¥1.683,50 | ¥1.693,00 | ¥1.644,00 | 1,81M |
| 2026-07-30 | ¥1.644,50 | +0,09 % | ¥1.645,00 | ¥1.664,50 | ¥1.633,50 | 1,29M |
| 2026-07-29 | ¥1.643,00 | +0,31 % | ¥1.658,50 | ¥1.671,00 | ¥1.625,00 | 1,62M |
| 2026-07-28 | ¥1.638,00 | -2,35 % | ¥1.645,00 | ¥1.671,50 | ¥1.638,00 | 1,07M |
| 2026-07-27 | ¥1.677,50 | +2,63 % | ¥1.669,50 | ¥1.684,00 | ¥1.642,00 | 958,80K |
| 2026-07-24 | ¥1.634,50 | +1,02 % | ¥1.610,00 | ¥1.655,50 | ¥1.602,50 | 1,17M |
| 2026-07-23 | ¥1.618,00 | -1,40 % | ¥1.638,00 | ¥1.648,00 | ¥1.610,00 | 1,09M |
| 2026-07-22 | ¥1.641,00 | -0,03 % | ¥1.644,50 | ¥1.659,50 | ¥1.637,00 | 938,80K |
| 2026-07-21 | ¥1.641,50 | +1,11 % | ¥1.637,50 | ¥1.652,50 | ¥1.623,50 | 870,20K |
| 2026-07-17 | ¥1.623,50 | -1,81 % | ¥1.650,00 | ¥1.660,00 | ¥1.598,50 | 1,32M |
| 2026-07-16 | ¥1.653,50 | -2,10 % | ¥1.669,50 | ¥1.673,50 | ¥1.653,50 | 904,60K |
| 2026-07-15 | ¥1.689,00 | +0,06 % | ¥1.700,00 | ¥1.704,00 | ¥1.642,50 | 1,67M |
| 2026-07-14 | ¥1.688,00 | +0,48 % | ¥1.686,00 | ¥1.703,00 | ¥1.670,00 | 1,09M |
| 2026-07-13 | ¥1.680,00 | -0,53 % | ¥1.700,00 | ¥1.705,50 | ¥1.662,00 | 2,55M |
| 2026-07-10 | ¥1.689,00 | +0,24 % | ¥1.698,00 | ¥1.707,50 | ¥1.686,50 | 1,45M |
| 2026-07-09 | ¥1.685,00 | +0,30 % | ¥1.697,00 | ¥1.701,00 | ¥1.680,00 | 1,64M |
| 2026-07-08 | ¥1.680,00 | -1,41 % | ¥1.673,50 | ¥1.703,00 | ¥1.670,50 | 2,43M |
| 2026-07-07 | ¥1.704,00 | -2,18 % | ¥1.741,00 | ¥1.747,50 | ¥1.692,00 | 1,10M |
| 2026-07-06 | ¥1.742,00 | +0,75 % | ¥1.748,50 | ¥1.758,50 | ¥1.719,50 | 686,80K |
| 2026-07-03 | ¥1.729,00 | +1,14 % | ¥1.698,00 | ¥1.733,50 | ¥1.695,00 | 1,06M |
| 2026-07-02 | ¥1.709,50 | -0,18 % | ¥1.729,50 | ¥1.733,00 | ¥1.700,50 | 1,08M |
| 2026-07-01 | ¥1.712,50 | -0,41 % | ¥1.720,50 | ¥1.736,50 | ¥1.702,00 | 1,26M |
| 2026-06-30 | ¥1.719,50 | +0,79 % | ¥1.724,00 | ¥1.740,50 | ¥1.712,00 | 1,66M |
| 2026-06-29 | ¥1.706,00 | +0,29 % | ¥1.705,00 | ¥1.718,50 | ¥1.690,00 | 1,59M |
| 2026-06-26 | ¥1.701,00 | -0,96 % | ¥1.707,50 | ¥1.722,00 | ¥1.688,50 | 1,38M |
| 2026-06-25 | ¥1.717,50 | +1,54 % | ¥1.713,00 | ¥1.718,00 | ¥1.681,50 | 1,19M |
| 2026-06-24 | ¥1.691,50 | -0,59 % | ¥1.688,00 | ¥1.708,00 | ¥1.680,50 | 1,46M |
| 2026-06-23 | ¥1.701,50 | +0,59 % | ¥1.700,00 | ¥1.735,50 | ¥1.681,50 | 3,82M |
| 2026-06-22 | ¥1.691,50 | +2,21 % | ¥1.655,00 | ¥1.691,50 | ¥1.649,00 | 1,20M |
| 2026-06-19 | ¥1.655,00 | +1,25 % | ¥1.650,00 | ¥1.661,50 | ¥1.647,00 | 1,95M |
| 2026-06-18 | ¥1.634,50 | +0,80 % | ¥1.622,00 | ¥1.659,50 | ¥1.622,00 | 1,61M |
| 2026-06-17 | ¥1.621,50 | +3,48 % | ¥1.568,50 | ¥1.627,50 | ¥1.565,50 | 1,77M |
| 2026-06-16 | ¥1.567,00 | -0,82 % | ¥1.564,00 | ¥1.571,50 | ¥1.538,00 | 1,51M |
| 2026-06-15 | ¥1.580,00 | +2,36 % | ¥1.596,50 | ¥1.604,00 | ¥1.577,50 | 2,07M |
| 2026-06-12 | ¥1.543,50 | -0,55 % | ¥1.575,00 | ¥1.582,00 | ¥1.543,00 | 1,98M |
| 2026-06-11 | ¥1.552,00 | +1,54 % | ¥1.522,50 | ¥1.558,50 | ¥1.516,00 | 2,02M |
| 2026-06-10 | ¥1.528,50 | -1,23 % | ¥1.538,00 | ¥1.545,00 | ¥1.513,50 | 1,89M |
| 2026-06-09 | ¥1.547,50 | -1,87 % | ¥1.586,00 | ¥1.586,00 | ¥1.537,50 | 1,88M |
| 2026-06-08 | ¥1.577,00 | -2,11 % | ¥1.551,00 | ¥1.594,50 | ¥1.551,00 | 1,96M |
| 2026-06-05 | ¥1.611,00 | -2,19 % | ¥1.640,00 | ¥1.645,50 | ¥1.603,50 | 2,15M |
| 2026-06-04 | ¥1.647,00 | -1,73 % | ¥1.660,00 | ¥1.672,00 | ¥1.638,50 | 1,23M |
| 2026-06-03 | ¥1.676,00 | +0,96 % | ¥1.682,00 | ¥1.695,50 | ¥1.661,50 | 1,09M |
| 2026-06-02 | ¥1.660,00 | -0,81 % | ¥1.661,50 | ¥1.670,50 | ¥1.643,00 | 1,18M |
| 2026-06-01 | ¥1.673,50 | +0,66 % | ¥1.646,50 | ¥1.703,00 | ¥1.635,00 | 1,51M |
| 2026-05-29 | ¥1.662,50 | +1,22 % | ¥1.668,00 | ¥1.673,00 | ¥1.653,00 | 2,51M |
| 2026-05-28 | ¥1.642,50 | +1,26 % | ¥1.610,00 | ¥1.645,00 | ¥1.600,50 | 1,63M |
| 2026-05-27 | ¥1.622,00 | +0,46 % | ¥1.628,00 | ¥1.635,50 | ¥1.573,50 | 2,01M |
| 2026-05-26 | ¥1.614,50 | -0,06 % | ¥1.618,00 | ¥1.628,00 | ¥1.598,00 | 1,03M |
| 2026-05-25 | ¥1.615,50 | +0,44 % | ¥1.631,50 | ¥1.635,50 | ¥1.603,00 | 1,34M |
| 2026-05-22 | ¥1.608,50 | +2,75 % | ¥1.576,00 | ¥1.625,00 | ¥1.576,00 | 2,18M |
| 2026-05-21 | ¥1.565,50 | +1,03 % | ¥1.563,50 | ¥1.582,50 | ¥1.552,00 | 1,60M |