Aval Data Corporation 6918
TSE · Japan · Produzierendes Gewerbe
¥4.355,00-60,00 (-1,36 %)
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 | ¥4.415,00 | +0,68 % | ¥4.315,00 | ¥4.420,00 | ¥4.315,00 | 45,00K |
| 2026-09-30 | ¥4.385,00 | +4,78 % | ¥4.255,00 | ¥4.440,00 | ¥4.240,00 | 68,80K |
| 2026-09-29 | ¥4.185,00 | +3,85 % | ¥3.925,00 | ¥4.185,00 | ¥3.910,00 | 55,50K |
| 2026-09-28 | ¥4.030,00 | -0,74 % | ¥4.110,00 | ¥4.135,00 | ¥3.965,00 | 52,20K |
| 2026-09-25 | ¥4.060,00 | +2,27 % | ¥3.915,00 | ¥4.070,00 | ¥3.910,00 | 62,50K |
| 2026-09-24 | ¥3.970,00 | +5,73 % | ¥3.895,00 | ¥4.030,00 | ¥3.840,00 | 77,70K |
| 2026-09-18 | ¥3.755,00 | +5,18 % | ¥3.600,00 | ¥3.765,00 | ¥3.550,00 | 67,70K |
| 2026-09-17 | ¥3.570,00 | +0,99 % | ¥3.565,00 | ¥3.595,00 | ¥3.525,00 | 25,10K |
| 2026-09-16 | ¥3.535,00 | +1,29 % | ¥3.525,00 | ¥3.560,00 | ¥3.485,00 | 20,10K |
| 2026-09-15 | ¥3.490,00 | +1,16 % | ¥3.425,00 | ¥3.545,00 | ¥3.390,00 | 28,90K |
| 2026-09-14 | ¥3.450,00 | -2,13 % | ¥3.485,00 | ¥3.500,00 | ¥3.405,00 | 25,30K |
| 2026-09-11 | ¥3.525,00 | -1,95 % | ¥3.530,00 | ¥3.535,00 | ¥3.410,00 | 50,10K |
| 2026-09-10 | ¥3.595,00 | -0,14 % | ¥3.585,00 | ¥3.620,00 | ¥3.545,00 | 20,10K |
| 2026-09-09 | ¥3.600,00 | +1,41 % | ¥3.560,00 | ¥3.645,00 | ¥3.550,00 | 30,60K |
| 2026-09-08 | ¥3.550,00 | -5,33 % | ¥3.680,00 | ¥3.735,00 | ¥3.550,00 | 54,40K |
| 2026-09-07 | ¥3.750,00 | +4,90 % | ¥3.645,00 | ¥3.750,00 | ¥3.630,00 | 69,70K |
| 2026-09-04 | ¥3.575,00 | +0,99 % | ¥3.540,00 | ¥3.585,00 | ¥3.530,00 | 27,80K |
| 2026-09-03 | ¥3.540,00 | +1,43 % | ¥3.525,00 | ¥3.575,00 | ¥3.465,00 | 26,90K |
| 2026-09-02 | ¥3.490,00 | -0,57 % | ¥3.445,00 | ¥3.520,00 | ¥3.415,00 | 45,00K |
| 2026-09-01 | ¥3.510,00 | -1,82 % | ¥3.575,00 | ¥3.575,00 | ¥3.465,00 | 75,50K |
| 2026-08-31 | ¥3.575,00 | -0,69 % | ¥3.540,00 | ¥3.605,00 | ¥3.475,00 | 57,40K |
| 2026-08-28 | ¥3.600,00 | -1,64 % | ¥3.685,00 | ¥3.705,00 | ¥3.585,00 | 38,20K |
| 2026-08-27 | ¥3.660,00 | -0,54 % | ¥3.725,00 | ¥3.795,00 | ¥3.625,00 | 53,30K |
| 2026-08-26 | ¥3.680,00 | +0,68 % | ¥3.640,00 | ¥3.680,00 | ¥3.570,00 | 67,30K |
| 2026-08-25 | ¥3.655,00 | +2,67 % | ¥3.555,00 | ¥3.670,00 | ¥3.500,00 | 52,70K |
| 2026-08-24 | ¥3.560,00 | +0,28 % | ¥3.620,00 | ¥3.640,00 | ¥3.530,00 | 45,60K |
| 2026-08-21 | ¥3.550,00 | +0,71 % | ¥3.500,00 | ¥3.635,00 | ¥3.485,00 | 34,80K |
| 2026-08-20 | ¥3.525,00 | -0,56 % | ¥3.555,00 | ¥3.580,00 | ¥3.450,00 | 76,40K |
| 2026-08-19 | ¥3.545,00 | -5,97 % | ¥3.630,00 | ¥3.665,00 | ¥3.515,00 | 78,90K |
| 2026-08-18 | ¥3.770,00 | -5,63 % | ¥4.025,00 | ¥4.025,00 | ¥3.765,00 | 85,70K |
| 2026-08-17 | ¥3.995,00 | +1,65 % | ¥4.000,00 | ¥4.060,00 | ¥3.890,00 | 98,20K |
| 2026-08-14 | ¥3.930,00 | +12,77 % | ¥3.800,00 | ¥4.060,00 | ¥3.760,00 | 382,10K |
| 2026-08-13 | ¥3.485,00 | +2,65 % | ¥3.465,00 | ¥3.520,00 | ¥3.430,00 | 111,70K |
| 2026-08-12 | ¥3.395,00 | +2,88 % | ¥3.320,00 | ¥3.445,00 | ¥3.290,00 | 53,30K |
| 2026-08-10 | ¥3.300,00 | +2,33 % | ¥3.295,00 | ¥3.320,00 | ¥3.240,00 | 22,90K |
| 2026-08-07 | ¥3.225,00 | -2,71 % | ¥3.295,00 | ¥3.320,00 | ¥3.160,00 | 30,00K |
| 2026-08-06 | ¥3.315,00 | -0,90 % | ¥3.295,00 | ¥3.320,00 | ¥3.235,00 | 39,90K |
| 2026-08-05 | ¥3.345,00 | +4,21 % | ¥3.230,00 | ¥3.365,00 | ¥3.230,00 | 78,90K |
| 2026-08-04 | ¥3.210,00 | +3,72 % | ¥3.115,00 | ¥3.230,00 | ¥3.115,00 | 48,00K |
| 2026-08-03 | ¥3.095,00 | -0,80 % | ¥3.050,00 | ¥3.150,00 | ¥3.000,00 | 47,50K |
| 2026-07-31 | ¥3.120,00 | +5,80 % | ¥3.020,00 | ¥3.160,00 | ¥3.000,00 | 46,80K |
| 2026-07-30 | ¥2.949,00 | +1,13 % | ¥2.898,00 | ¥3.005,00 | ¥2.880,00 | 20,10K |
| 2026-07-29 | ¥2.916,00 | -5,94 % | ¥3.100,00 | ¥3.110,00 | ¥2.815,00 | 79,50K |
| 2026-07-28 | ¥3.100,00 | -2,52 % | ¥3.125,00 | ¥3.125,00 | ¥3.060,00 | 25,30K |
| 2026-07-27 | ¥3.180,00 | +0,16 % | ¥3.225,00 | ¥3.225,00 | ¥3.120,00 | 21,10K |
| 2026-07-24 | ¥3.175,00 | -3,05 % | ¥3.225,00 | ¥3.225,00 | ¥3.160,00 | 15,00K |
| 2026-07-23 | ¥3.275,00 | +0,46 % | ¥3.295,00 | ¥3.360,00 | ¥3.270,00 | 13,70K |
| 2026-07-22 | ¥3.260,00 | +1,88 % | ¥3.220,00 | ¥3.330,00 | ¥3.220,00 | 24,20K |
| 2026-07-21 | ¥3.200,00 | +5,79 % | ¥3.050,00 | ¥3.215,00 | ¥2.999,00 | 37,50K |
| 2026-07-17 | ¥3.025,00 | -5,91 % | ¥3.200,00 | ¥3.200,00 | ¥2.916,00 | 69,70K |
| 2026-07-16 | ¥3.215,00 | -3,45 % | ¥3.265,00 | ¥3.265,00 | ¥3.200,00 | 13,60K |
| 2026-07-15 | ¥3.330,00 | +2,78 % | ¥3.300,00 | ¥3.330,00 | ¥3.235,00 | 10,60K |
| 2026-07-14 | ¥3.240,00 | +0,31 % | ¥3.210,00 | ¥3.250,00 | ¥3.165,00 | 15,40K |
| 2026-07-13 | ¥3.230,00 | -1,52 % | ¥3.260,00 | ¥3.330,00 | ¥3.165,00 | 20,20K |
| 2026-07-10 | ¥3.280,00 | +2,82 % | ¥3.200,00 | ¥3.380,00 | ¥3.200,00 | 23,00K |
| 2026-07-09 | ¥3.190,00 | +2,24 % | ¥3.180,00 | ¥3.190,00 | ¥3.130,00 | 15,10K |
| 2026-07-08 | ¥3.120,00 | -3,41 % | ¥3.205,00 | ¥3.210,00 | ¥3.115,00 | 24,40K |
| 2026-07-07 | ¥3.230,00 | -3,73 % | ¥3.350,00 | ¥3.350,00 | ¥3.210,00 | 12,60K |
| 2026-07-06 | ¥3.355,00 | -0,59 % | ¥3.405,00 | ¥3.470,00 | ¥3.325,00 | 21,70K |
| 2026-07-03 | ¥3.375,00 | +0,75 % | ¥3.335,00 | ¥3.395,00 | ¥3.215,00 | 23,40K |
| 2026-07-02 | ¥3.350,00 | -0,89 % | ¥3.360,00 | ¥3.380,00 | ¥3.215,00 | 21,50K |
| 2026-07-01 | ¥3.380,00 | +2,42 % | ¥3.350,00 | ¥3.465,00 | ¥3.290,00 | 38,50K |
| 2026-06-30 | ¥3.300,00 | +1,07 % | ¥3.265,00 | ¥3.320,00 | ¥3.220,00 | 12,30K |
| 2026-06-29 | ¥3.265,00 | -0,15 % | ¥3.300,00 | ¥3.330,00 | ¥3.150,00 | 26,50K |
| 2026-06-26 | ¥3.270,00 | -4,11 % | ¥3.390,00 | ¥3.390,00 | ¥3.220,00 | 22,10K |
| 2026-06-25 | ¥3.410,00 | +2,10 % | ¥3.400,00 | ¥3.485,00 | ¥3.395,00 | 27,10K |
| 2026-06-24 | ¥3.340,00 | -1,47 % | ¥3.340,00 | ¥3.460,00 | ¥3.275,00 | 22,30K |
| 2026-06-23 | ¥3.390,00 | -4,24 % | ¥3.515,00 | ¥3.525,00 | ¥3.375,00 | 27,20K |
| 2026-06-22 | ¥3.540,00 | +5,20 % | ¥3.415,00 | ¥3.595,00 | ¥3.345,00 | 35,60K |
| 2026-06-19 | ¥3.365,00 | -2,46 % | ¥3.495,00 | ¥3.500,00 | ¥3.290,00 | 26,80K |
| 2026-06-18 | ¥3.450,00 | +3,45 % | ¥3.400,00 | ¥3.500,00 | ¥3.370,00 | 39,50K |
| 2026-06-17 | ¥3.335,00 | +1,99 % | ¥3.265,00 | ¥3.345,00 | ¥3.190,00 | 26,70K |
| 2026-06-16 | ¥3.270,00 | +2,19 % | ¥3.240,00 | ¥3.335,00 | ¥3.200,00 | 22,20K |
| 2026-06-15 | ¥3.200,00 | +4,75 % | ¥3.185,00 | ¥3.240,00 | ¥3.135,00 | 21,00K |
| 2026-06-12 | ¥3.055,00 | +2,69 % | ¥3.095,00 | ¥3.130,00 | ¥3.030,00 | 29,80K |
| 2026-06-11 | ¥2.975,00 | +2,59 % | ¥2.890,00 | ¥2.978,00 | ¥2.824,00 | 27,80K |
| 2026-06-10 | ¥2.900,00 | -4,92 % | ¥3.000,00 | ¥3.070,00 | ¥2.866,00 | 46,90K |
| 2026-06-09 | ¥3.050,00 | -0,33 % | ¥3.110,00 | ¥3.135,00 | ¥2.985,00 | 35,30K |
| 2026-06-08 | ¥3.060,00 | -5,99 % | ¥3.075,00 | ¥3.090,00 | ¥3.005,00 | 39,50K |
| 2026-06-05 | ¥3.255,00 | -0,91 % | ¥3.285,00 | ¥3.295,00 | ¥3.145,00 | 25,00K |
| 2026-06-04 | ¥3.285,00 | -0,61 % | ¥3.260,00 | ¥3.350,00 | ¥3.160,00 | 34,10K |
| 2026-06-03 | ¥3.305,00 | -3,22 % | ¥3.430,00 | ¥3.430,00 | ¥3.260,00 | 35,20K |
| 2026-06-02 | ¥3.415,00 | -3,12 % | ¥3.530,00 | ¥3.530,00 | ¥3.285,00 | 25,90K |
| 2026-06-01 | ¥3.525,00 | 0,00 % | ¥3.540,00 | ¥3.625,00 | ¥3.490,00 | 32,80K |
| 2026-05-29 | ¥3.525,00 | +1,00 % | ¥3.500,00 | ¥3.570,00 | ¥3.430,00 | 19,10K |
| 2026-05-28 | ¥3.490,00 | +5,28 % | ¥3.405,00 | ¥3.565,00 | ¥3.290,00 | 42,80K |
| 2026-05-27 | ¥3.315,00 | -1,34 % | ¥3.400,00 | ¥3.430,00 | ¥3.265,00 | 19,50K |
| 2026-05-26 | ¥3.360,00 | -3,17 % | ¥3.500,00 | ¥3.515,00 | ¥3.320,00 | 18,60K |
| 2026-05-25 | ¥3.470,00 | +2,06 % | ¥3.405,00 | ¥3.515,00 | ¥3.405,00 | 16,30K |
| 2026-05-22 | ¥3.400,00 | -1,02 % | ¥3.460,00 | ¥3.505,00 | ¥3.345,00 | 29,80K |