Asti Corporation 6899
TSE · Japan · Elektronische Technologie
¥2.201,00-17,00 (-0,77 %)
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 | ¥2.201,00 | -0,77 % | ¥2.233,00 | ¥2.233,00 | ¥2.196,00 | 1,70K |
| 2026-10-01 | ¥2.218,00 | +0,73 % | ¥2.200,00 | ¥2.218,00 | ¥2.196,00 | 2,20K |
| 2026-09-30 | ¥2.202,00 | -0,81 % | ¥2.224,00 | ¥2.224,00 | ¥2.190,00 | 13,60K |
| 2026-09-29 | ¥2.220,00 | -1,68 % | ¥2.276,00 | ¥2.276,00 | ¥2.211,00 |
| 8,80K |
| 2026-09-28 | ¥2.258,00 | -0,35 % | ¥2.267,00 | ¥2.298,00 | ¥2.258,00 | 8,70K |
| 2026-09-25 | ¥2.266,00 | 0,00 % | ¥2.268,00 | ¥2.268,00 | ¥2.257,00 | 8,10K |
| 2026-09-24 | ¥2.266,00 | -1,31 % | ¥2.299,00 | ¥2.299,00 | ¥2.266,00 | 6,00K |
| 2026-09-18 | ¥2.296,00 | -0,78 % | ¥2.290,00 | ¥2.296,00 | ¥2.267,00 | 7,60K |
| 2026-09-17 | ¥2.314,00 | -1,45 % | ¥2.398,00 | ¥2.398,00 | ¥2.280,00 | 9,60K |
| 2026-09-16 | ¥2.348,00 | +2,18 % | ¥2.298,00 | ¥2.348,00 | ¥2.295,00 | 3,90K |
| 2026-09-15 | ¥2.298,00 | +1,10 % | ¥2.285,00 | ¥2.305,00 | ¥2.270,00 | 3,30K |
| 2026-09-14 | ¥2.273,00 | +0,71 % | ¥2.259,00 | ¥2.282,00 | ¥2.259,00 | 3,00K |
| 2026-09-11 | ¥2.257,00 | -0,70 % | ¥2.294,00 | ¥2.294,00 | ¥2.254,00 | 10,30K |
| 2026-09-10 | ¥2.273,00 | +0,13 % | ¥2.292,00 | ¥2.295,00 | ¥2.264,00 | 1,60K |
| 2026-09-09 | ¥2.270,00 | -0,66 % | ¥2.285,00 | ¥2.285,00 | ¥2.256,00 | 3,30K |
| 2026-09-08 | ¥2.285,00 | -1,76 % | ¥2.332,00 | ¥2.332,00 | ¥2.285,00 | 6,80K |
| 2026-09-07 | ¥2.326,00 | -0,30 % | ¥2.344,00 | ¥2.379,00 | ¥2.312,00 | 4,50K |
| 2026-09-04 | ¥2.333,00 | +0,56 % | ¥2.357,00 | ¥2.357,00 | ¥2.312,00 | 3,30K |
| 2026-09-03 | ¥2.320,00 | -2,03 % | ¥2.368,00 | ¥2.398,00 | ¥2.320,00 | 7,80K |
| 2026-09-02 | ¥2.368,00 | -0,59 % | ¥2.371,00 | ¥2.425,00 | ¥2.350,00 | 5,50K |
| 2026-09-01 | ¥2.382,00 | -0,83 % | ¥2.420,00 | ¥2.430,00 | ¥2.360,00 | 7,40K |
| 2026-08-31 | ¥2.402,00 | +4,43 % | ¥2.339,00 | ¥2.402,00 | ¥2.339,00 | 11,40K |
| 2026-08-28 | ¥2.300,00 | +0,17 % | ¥2.300,00 | ¥2.321,00 | ¥2.296,00 | 1,90K |
| 2026-08-27 | ¥2.296,00 | -0,82 % | ¥2.308,00 | ¥2.320,00 | ¥2.294,00 | 800 |
| 2026-08-26 | ¥2.315,00 | +1,58 % | ¥2.291,00 | ¥2.315,00 | ¥2.282,00 | 1,70K |
| 2026-08-25 | ¥2.279,00 | -0,70 % | ¥2.300,00 | ¥2.300,00 | ¥2.279,00 | 700 |
| 2026-08-24 | ¥2.295,00 | +0,97 % | ¥2.304,00 | ¥2.304,00 | ¥2.273,00 | 1,70K |
| 2026-08-21 | ¥2.273,00 | +0,89 % | ¥2.246,00 | ¥2.273,00 | ¥2.246,00 | 2,20K |
| 2026-08-20 | ¥2.253,00 | -0,22 % | ¥2.253,00 | ¥2.268,00 | ¥2.232,00 | 7,60K |
| 2026-08-19 | ¥2.258,00 | -1,14 % | ¥2.286,00 | ¥2.326,00 | ¥2.226,00 | 6,50K |
| 2026-08-18 | ¥2.284,00 | -1,30 % | ¥2.314,00 | ¥2.328,00 | ¥2.284,00 | 5,50K |
| 2026-08-17 | ¥2.314,00 | -0,69 % | ¥2.373,00 | ¥2.373,00 | ¥2.313,00 | 9,50K |
| 2026-08-14 | ¥2.330,00 | +1,44 % | ¥2.299,00 | ¥2.333,00 | ¥2.299,00 | 5,10K |
| 2026-08-13 | ¥2.297,00 | -0,13 % | ¥2.306,00 | ¥2.320,00 | ¥2.297,00 | 4,30K |
| 2026-08-12 | ¥2.300,00 | -1,16 % | ¥2.290,00 | ¥2.330,00 | ¥2.287,00 | 9,50K |
| 2026-08-10 | ¥2.327,00 | -4,28 % | ¥2.390,00 | ¥2.390,00 | ¥2.290,00 | 10,20K |
| 2026-08-07 | ¥2.431,00 | +0,66 % | ¥2.415,00 | ¥2.431,00 | ¥2.388,00 | 1,10K |
| 2026-08-06 | ¥2.415,00 | +0,21 % | ¥2.410,00 | ¥2.415,00 | ¥2.410,00 | 2,50K |
| 2026-08-05 | ¥2.410,00 | +3,30 % | ¥2.335,00 | ¥2.410,00 | ¥2.335,00 | 5,10K |
| 2026-08-04 | ¥2.333,00 | +0,56 % | ¥2.320,00 | ¥2.335,00 | ¥2.320,00 | 8,40K |
| 2026-08-03 | ¥2.320,00 | -1,78 % | ¥2.361,00 | ¥2.361,00 | ¥2.320,00 | 1,30K |
| 2026-07-31 | ¥2.362,00 | +1,42 % | ¥2.369,00 | ¥2.369,00 | ¥2.335,00 | 900 |
| 2026-07-30 | ¥2.329,00 | +0,17 % | ¥2.320,00 | ¥2.329,00 | ¥2.320,00 | 600 |
| 2026-07-29 | ¥2.325,00 | -2,15 % | ¥2.377,00 | ¥2.400,00 | ¥2.321,00 | 5,80K |
| 2026-07-28 | ¥2.376,00 | -1,04 % | ¥2.394,00 | ¥2.402,00 | ¥2.376,00 | 2,20K |
| 2026-07-27 | ¥2.401,00 | 0,00 % | ¥2.451,00 | ¥2.451,00 | ¥2.401,00 | 12,30K |
| 2026-07-24 | ¥2.401,00 | -1,07 % | ¥2.388,00 | ¥2.406,00 | ¥2.388,00 | 1,30K |
| 2026-07-23 | ¥2.427,00 | +0,91 % | ¥2.409,00 | ¥2.428,00 | ¥2.403,00 | 800 |
| 2026-07-22 | ¥2.405,00 | +1,69 % | ¥2.465,00 | ¥2.465,00 | ¥2.384,00 | 11,50K |
| 2026-07-21 | ¥2.365,00 | +1,59 % | ¥2.328,00 | ¥2.378,00 | ¥2.324,00 | 4,60K |
| 2026-07-17 | ¥2.328,00 | -2,18 % | ¥2.430,00 | ¥2.430,00 | ¥2.326,00 | 17,20K |
| 2026-07-16 | ¥2.380,00 | +0,98 % | ¥2.357,00 | ¥2.380,00 | ¥2.348,00 | 2,50K |
| 2026-07-15 | ¥2.357,00 | +1,03 % | ¥2.333,00 | ¥2.383,00 | ¥2.333,00 | 2,80K |
| 2026-07-14 | ¥2.333,00 | -0,34 % | ¥2.330,00 | ¥2.341,00 | ¥2.330,00 | 1,20K |
| 2026-07-13 | ¥2.341,00 | -0,81 % | ¥2.351,00 | ¥2.379,00 | ¥2.340,00 | 7,40K |
| 2026-07-10 | ¥2.360,00 | -2,07 % | ¥2.389,00 | ¥2.400,00 | ¥2.360,00 | 15,20K |
| 2026-07-09 | ¥2.410,00 | 0,00 % | ¥2.425,00 | ¥2.444,00 | ¥2.410,00 | 6,10K |
| 2026-07-08 | ¥2.410,00 | +0,75 % | ¥2.406,00 | ¥2.443,00 | ¥2.406,00 | 3,70K |
| 2026-07-07 | ¥2.392,00 | +0,08 % | ¥2.390,00 | ¥2.414,00 | ¥2.390,00 | 3,70K |
| 2026-07-06 | ¥2.390,00 | +0,80 % | ¥2.382,00 | ¥2.397,00 | ¥2.379,00 | 9,40K |
| 2026-07-03 | ¥2.371,00 | +0,25 % | ¥2.370,00 | ¥2.392,00 | ¥2.370,00 | 1,80K |
| 2026-07-02 | ¥2.365,00 | +1,94 % | ¥2.355,00 | ¥2.410,00 | ¥2.331,00 | 12,30K |
| 2026-07-01 | ¥2.320,00 | +0,43 % | ¥2.302,00 | ¥2.346,00 | ¥2.302,00 | 9,70K |
| 2026-06-30 | ¥2.310,00 | +0,57 % | ¥2.339,00 | ¥2.339,00 | ¥2.310,00 | 3,70K |
| 2026-06-29 | ¥2.297,00 | +0,57 % | ¥2.329,00 | ¥2.335,00 | ¥2.291,00 | 1,20K |
| 2026-06-26 | ¥2.284,00 | -0,04 % | ¥2.292,00 | ¥2.308,00 | ¥2.277,00 | 5,80K |
| 2026-06-25 | ¥2.285,00 | -0,26 % | ¥2.313,00 | ¥2.340,00 | ¥2.225,00 | 2,90K |
| 2026-06-24 | ¥2.291,00 | -0,82 % | ¥2.309,00 | ¥2.320,00 | ¥2.291,00 | 2,80K |
| 2026-06-23 | ¥2.310,00 | -0,77 % | ¥2.330,00 | ¥2.331,00 | ¥2.310,00 | 2,50K |
| 2026-06-22 | ¥2.328,00 | +0,30 % | ¥2.305,00 | ¥2.358,00 | ¥2.301,00 | 4,40K |
| 2026-06-19 | ¥2.321,00 | -1,02 % | ¥2.338,00 | ¥2.351,00 | ¥2.305,00 | 3,30K |
| 2026-06-18 | ¥2.345,00 | +3,53 % | ¥2.288,00 | ¥2.363,00 | ¥2.271,00 | 11,10K |
| 2026-06-17 | ¥2.265,00 | +0,94 % | ¥2.294,00 | ¥2.319,00 | ¥2.265,00 | 8,30K |
| 2026-06-16 | ¥2.244,00 | +1,63 % | ¥2.199,00 | ¥2.255,00 | ¥2.195,00 | 4,80K |
| 2026-06-15 | ¥2.208,00 | +0,82 % | ¥2.200,00 | ¥2.231,00 | ¥2.177,00 | 18,00K |
| 2026-06-12 | ¥2.190,00 | +1,01 % | ¥2.199,00 | ¥2.235,00 | ¥2.179,00 | 6,90K |
| 2026-06-11 | ¥2.168,00 | -1,68 % | ¥2.255,00 | ¥2.255,00 | ¥2.164,00 | 7,60K |
| 2026-06-10 | ¥2.205,00 | -0,23 % | ¥2.246,00 | ¥2.246,00 | ¥2.205,00 | 5,00K |
| 2026-06-09 | ¥2.210,00 | 0,00 % | ¥2.211,00 | ¥2.232,00 | ¥2.210,00 | 2,80K |
| 2026-06-08 | ¥2.210,00 | -1,38 % | ¥2.240,00 | ¥2.240,00 | ¥2.207,00 | 13,00K |
| 2026-06-05 | ¥2.241,00 | -0,09 % | ¥2.243,00 | ¥2.278,00 | ¥2.241,00 | 1,00K |
| 2026-06-04 | ¥2.243,00 | -1,45 % | ¥2.276,00 | ¥2.279,00 | ¥2.241,00 | 1,90K |
| 2026-06-03 | ¥2.276,00 | +1,07 % | ¥2.252,00 | ¥2.290,00 | ¥2.252,00 | 2,90K |
| 2026-06-02 | ¥2.252,00 | +0,09 % | ¥2.243,00 | ¥2.274,00 | ¥2.217,00 | 5,60K |
| 2026-06-01 | ¥2.250,00 | -1,19 % | ¥2.277,00 | ¥2.279,00 | ¥2.216,00 | 6,50K |
| 2026-05-29 | ¥2.277,00 | +1,65 % | ¥2.284,00 | ¥2.338,00 | ¥2.272,00 | 5,20K |
| 2026-05-28 | ¥2.240,00 | +1,73 % | ¥2.200,00 | ¥2.257,00 | ¥2.200,00 | 13,80K |
| 2026-05-27 | ¥2.202,00 | +1,43 % | ¥2.201,00 | ¥2.206,00 | ¥2.180,00 | 7,30K |
| 2026-05-26 | ¥2.171,00 | -1,27 % | ¥2.221,00 | ¥2.229,00 | ¥2.171,00 | 4,60K |
| 2026-05-25 | ¥2.199,00 | -0,95 % | ¥2.222,00 | ¥2.263,00 | ¥2.175,00 | 6,90K |