Acmos Inc. 6888
TSE · Japan · Technologiedienstleistungen
¥504,00+2,00 (+0,40 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥504,00 | +0,40 % | ¥504,00 | ¥505,00 | ¥500,00 | 10,80K |
| 2026-09-30 | ¥502,00 | +0,20 % | ¥502,00 | ¥504,00 | ¥500,00 | 10,00K |
| 2026-09-29 | ¥501,00 | +0,20 % | ¥499,00 | ¥505,00 | ¥498,00 | 15,40K |
| 2026-09-28 | ¥500,00 | 0,00 % | ¥499,00 | ¥505,00 | ¥499,00 | 10,30K |
| 2026-09-25 | ¥500,00 | -0,20 % | ¥502,00 | ¥503,00 | ¥497,00 | 18,40K |
| 2026-09-24 | ¥501,00 | +0,40 % | ¥502,00 | ¥502,00 | ¥496,00 | 12,70K |
| 2026-09-18 | ¥499,00 | -0,40 % | ¥501,00 | ¥501,00 | ¥497,00 | 7,40K |
| 2026-09-17 | ¥501,00 | +0,40 % | ¥500,00 | ¥501,00 | ¥498,00 | 6,60K |
| 2026-09-16 | ¥499,00 | -0,20 % | ¥500,00 | ¥501,00 | ¥498,00 | 5,40K |
| 2026-09-15 | ¥500,00 | 0,00 % | ¥500,00 | ¥502,00 | ¥498,00 | 1,80K |
| 2026-09-14 | ¥500,00 | +0,40 % | ¥501,00 | ¥502,00 | ¥499,00 | 3,60K |
| 2026-09-11 | ¥498,00 | -0,40 % | ¥498,00 | ¥501,00 | ¥496,00 | 4,70K |
| 2026-09-10 | ¥500,00 | +0,40 % | ¥500,00 | ¥502,00 | ¥496,00 | 9,40K |
| 2026-09-09 | ¥498,00 | -0,40 % | ¥500,00 | ¥500,00 | ¥496,00 | 5,20K |
| 2026-09-08 | ¥500,00 | +0,60 % | ¥500,00 | ¥500,00 | ¥497,00 | 4,40K |
| 2026-09-07 | ¥497,00 | 0,00 % | ¥500,00 | ¥500,00 | ¥497,00 | 8,30K |
| 2026-09-04 | ¥497,00 | -0,20 % | ¥498,00 | ¥501,00 | ¥497,00 | 7,80K |
| 2026-09-03 | ¥498,00 | -0,20 % | ¥501,00 | ¥502,00 | ¥498,00 | 5,70K |
| 2026-09-02 | ¥499,00 | -0,40 % | ¥499,00 | ¥502,00 | ¥499,00 | 6,10K |
| 2026-09-01 | ¥501,00 | -0,40 % | ¥501,00 | ¥503,00 | ¥501,00 | 2,70K |
| 2026-08-31 | ¥503,00 | +0,20 % | ¥500,00 | ¥503,00 | ¥496,00 | 12,30K |
| 2026-08-28 | ¥502,00 | -0,20 % | ¥500,00 | ¥504,00 | ¥498,00 | 14,60K |
| 2026-08-27 | ¥503,00 | +0,40 % | ¥501,00 | ¥504,00 | ¥500,00 | 6,50K |
| 2026-08-26 | ¥501,00 | -0,60 % | ¥504,00 | ¥504,00 | ¥500,00 | 4,80K |
| 2026-08-25 | ¥504,00 | 0,00 % | ¥506,00 | ¥507,00 | ¥501,00 | 3,80K |
| 2026-08-24 | ¥504,00 | +0,60 % | ¥505,00 | ¥506,00 | ¥501,00 | 5,00K |
| 2026-08-21 | ¥501,00 | -0,60 % | ¥502,00 | ¥503,00 | ¥499,00 | 3,80K |
| 2026-08-20 | ¥504,00 | +0,20 % | ¥505,00 | ¥506,00 | ¥500,00 | 6,30K |
| 2026-08-19 | ¥503,00 | 0,00 % | ¥498,00 | ¥504,00 | ¥498,00 | 6,50K |
| 2026-08-18 | ¥503,00 | +1,62 % | ¥499,00 | ¥506,00 | ¥496,00 | 27,60K |
| 2026-08-17 | ¥495,00 | +0,61 % | ¥492,00 | ¥497,00 | ¥492,00 | 11,70K |
| 2026-08-14 | ¥492,00 | +1,03 % | ¥488,00 | ¥492,00 | ¥485,00 | 12,40K |
| 2026-08-13 | ¥487,00 | +0,62 % | ¥487,00 | ¥490,00 | ¥484,00 | 8,60K |
| 2026-08-12 | ¥484,00 | +0,41 % | ¥481,00 | ¥489,00 | ¥481,00 | 8,50K |
| 2026-08-10 | ¥482,00 | +0,84 % | ¥481,00 | ¥484,00 | ¥478,00 | 10,70K |
| 2026-08-07 | ¥478,00 | +0,21 % | ¥478,00 | ¥480,00 | ¥477,00 | 4,70K |
| 2026-08-06 | ¥477,00 | 0,00 % | ¥481,00 | ¥481,00 | ¥475,00 | 11,20K |
| 2026-08-05 | ¥477,00 | -0,63 % | ¥481,00 | ¥482,00 | ¥476,00 | 25,30K |
| 2026-08-04 | ¥480,00 | +0,21 % | ¥483,00 | ¥500,00 | ¥477,00 | 53,50K |
| 2026-08-03 | ¥479,00 | -0,62 % | ¥480,00 | ¥481,00 | ¥477,00 | 6,10K |
| 2026-07-31 | ¥482,00 | -0,41 % | ¥482,00 | ¥485,00 | ¥476,00 | 15,30K |
| 2026-07-30 | ¥484,00 | +0,41 % | ¥481,00 | ¥484,00 | ¥478,00 | 10,10K |
| 2026-07-29 | ¥482,00 | 0,00 % | ¥485,00 | ¥486,00 | ¥482,00 | 8,60K |
| 2026-07-28 | ¥482,00 | -0,41 % | ¥482,00 | ¥485,00 | ¥478,00 | 7,80K |
| 2026-07-27 | ¥484,00 | +1,68 % | ¥480,00 | ¥484,00 | ¥476,00 | 10,80K |
| 2026-07-24 | ¥476,00 | 0,00 % | ¥476,00 | ¥479,00 | ¥474,00 | 3,50K |
| 2026-07-23 | ¥476,00 | -0,21 % | ¥480,00 | ¥480,00 | ¥476,00 | 4,40K |
| 2026-07-22 | ¥477,00 | -0,42 % | ¥479,00 | ¥483,00 | ¥473,00 | 13,30K |
| 2026-07-21 | ¥479,00 | +1,27 % | ¥477,00 | ¥482,00 | ¥474,00 | 8,10K |
| 2026-07-17 | ¥473,00 | -1,87 % | ¥481,00 | ¥484,00 | ¥472,00 | 29,70K |
| 2026-07-16 | ¥482,00 | +0,84 % | ¥478,00 | ¥486,00 | ¥476,00 | 18,60K |
| 2026-07-15 | ¥478,00 | +0,42 % | ¥476,00 | ¥478,00 | ¥475,00 | 2,80K |
| 2026-07-14 | ¥476,00 | +1,06 % | ¥474,00 | ¥478,00 | ¥473,00 | 11,80K |
| 2026-07-13 | ¥471,00 | -0,84 % | ¥472,00 | ¥476,00 | ¥470,00 | 9,50K |
| 2026-07-10 | ¥475,00 | +0,42 % | ¥475,00 | ¥477,00 | ¥471,00 | 18,30K |
| 2026-07-09 | ¥473,00 | 0,00 % | ¥474,00 | ¥475,00 | ¥472,00 | 4,70K |
| 2026-07-08 | ¥473,00 | +0,64 % | ¥471,00 | ¥474,00 | ¥471,00 | 8,30K |
| 2026-07-07 | ¥470,00 | +1,08 % | ¥471,00 | ¥475,00 | ¥469,00 | 24,50K |
| 2026-07-06 | ¥465,00 | -0,43 % | ¥467,00 | ¥470,00 | ¥464,00 | 48,70K |
| 2026-07-03 | ¥467,00 | -0,21 % | ¥466,00 | ¥468,00 | ¥465,00 | 42,00K |
| 2026-07-02 | ¥468,00 | 0,00 % | ¥467,00 | ¥474,00 | ¥467,00 | 35,00K |
| 2026-07-01 | ¥468,00 | +0,65 % | ¥465,00 | ¥471,00 | ¥462,00 | 50,90K |
| 2026-06-30 | ¥465,00 | -2,72 % | ¥470,00 | ¥476,00 | ¥464,00 | 92,60K |
| 2026-06-29 | ¥478,00 | -6,46 % | ¥462,00 | ¥480,00 | ¥462,00 | 111,40K |
| 2026-06-26 | ¥511,00 | -1,54 % | ¥513,00 | ¥518,00 | ¥510,00 | 37,90K |
| 2026-06-25 | ¥519,00 | -0,19 % | ¥517,00 | ¥526,00 | ¥516,00 | 23,20K |
| 2026-06-24 | ¥520,00 | +1,56 % | ¥511,00 | ¥526,00 | ¥511,00 | 24,50K |
| 2026-06-23 | ¥512,00 | -0,58 % | ¥515,00 | ¥515,00 | ¥509,00 | 28,20K |
| 2026-06-22 | ¥515,00 | +0,39 % | ¥510,00 | ¥515,00 | ¥510,00 | 19,80K |
| 2026-06-19 | ¥513,00 | -0,19 % | ¥512,00 | ¥519,00 | ¥512,00 | 22,40K |
| 2026-06-18 | ¥514,00 | 0,00 % | ¥512,00 | ¥516,00 | ¥511,00 | 17,30K |
| 2026-06-17 | ¥514,00 | +0,39 % | ¥512,00 | ¥517,00 | ¥511,00 | 17,00K |
| 2026-06-16 | ¥512,00 | 0,00 % | ¥518,00 | ¥518,00 | ¥511,00 | 15,60K |
| 2026-06-15 | ¥512,00 | -0,58 % | ¥514,00 | ¥518,00 | ¥511,00 | 16,80K |
| 2026-06-12 | ¥515,00 | +0,19 % | ¥515,00 | ¥515,00 | ¥510,00 | 15,00K |
| 2026-06-11 | ¥514,00 | +0,39 % | ¥510,00 | ¥514,00 | ¥505,00 | 21,10K |
| 2026-06-10 | ¥512,00 | -0,78 % | ¥517,00 | ¥517,00 | ¥509,00 | 22,00K |
| 2026-06-09 | ¥516,00 | -0,77 % | ¥521,00 | ¥521,00 | ¥514,00 | 23,00K |
| 2026-06-08 | ¥520,00 | -1,52 % | ¥524,00 | ¥526,00 | ¥520,00 | 23,30K |
| 2026-06-05 | ¥528,00 | +0,38 % | ¥526,00 | ¥529,00 | ¥526,00 | 5,10K |
| 2026-06-04 | ¥526,00 | -1,13 % | ¥525,00 | ¥529,00 | ¥525,00 | 9,50K |
| 2026-06-03 | ¥532,00 | +0,76 % | ¥529,00 | ¥533,00 | ¥526,00 | 25,40K |
| 2026-06-02 | ¥528,00 | -0,38 % | ¥531,00 | ¥532,00 | ¥527,00 | 19,70K |
| 2026-06-01 | ¥530,00 | -0,75 % | ¥540,00 | ¥540,00 | ¥530,00 | 19,80K |
| 2026-05-29 | ¥534,00 | +0,56 % | ¥535,00 | ¥540,00 | ¥534,00 | 20,00K |
| 2026-05-28 | ¥531,00 | -0,38 % | ¥530,00 | ¥536,00 | ¥530,00 | 13,20K |
| 2026-05-27 | ¥533,00 | +0,76 % | ¥530,00 | ¥533,00 | ¥529,00 | 7,60K |
| 2026-05-26 | ¥529,00 | -0,94 % | ¥535,00 | ¥535,00 | ¥528,00 | 7,10K |
| 2026-05-25 | ¥534,00 | +0,75 % | ¥535,00 | ¥535,00 | ¥530,00 | 12,40K |
| 2026-05-22 | ¥530,00 | 0,00 % | ¥536,00 | ¥536,00 | ¥530,00 | 8,90K |