Amvis Holdings.Inc. 7071
TSE · Japan · Gesundheitsdienstleistungen
¥382,00-11,00 (-2,80 %)
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 | ¥382,00 | -2,80 % | ¥391,00 | ¥396,00 | ¥382,00 | 162,70K |
| 2026-10-01 | ¥393,00 | -1,50 % | ¥392,00 | ¥399,00 | ¥383,00 | 395,30K |
| 2026-09-30 | ¥399,00 | +1,53 % | ¥397,00 | ¥416,00 | ¥376,00 | 925,90K |
| 2026-09-29 | ¥393,00 | -0,76 % | ¥400,00 | ¥400,00 | ¥383,00 | 409,10K |
| 2026-09-28 | ¥396,00 | 0,00 % | ¥395,00 | ¥403,00 | ¥392,00 | 194,10K |
| 2026-09-25 | ¥396,00 | +1,28 % | ¥388,00 | ¥396,00 | ¥382,00 | 365,30K |
| 2026-09-24 | ¥391,00 | -0,51 % | ¥393,00 | ¥396,00 | ¥387,00 | 330,30K |
| 2026-09-18 | ¥393,00 | -1,26 % | ¥396,00 | ¥400,00 | ¥390,00 | 243,00K |
| 2026-09-17 | ¥398,00 | +1,27 % | ¥393,00 | ¥399,00 | ¥393,00 | 174,60K |
| 2026-09-16 | ¥393,00 | -0,51 % | ¥392,00 | ¥398,00 | ¥390,00 | 162,40K |
| 2026-09-15 | ¥395,00 | +0,77 % | ¥390,00 | ¥396,00 | ¥389,00 | 175,80K |
| 2026-09-14 | ¥392,00 | +0,26 % | ¥389,00 | ¥396,00 | ¥387,00 | 220,50K |
| 2026-09-11 | ¥391,00 | -1,01 % | ¥387,00 | ¥395,00 | ¥385,00 | 190,80K |
| 2026-09-10 | ¥395,00 | +3,67 % | ¥383,00 | ¥395,00 | ¥381,00 | 125,80K |
| 2026-09-09 | ¥381,00 | -2,81 % | ¥388,00 | ¥392,00 | ¥381,00 | 150,40K |
| 2026-09-08 | ¥392,00 | +1,03 % | ¥389,00 | ¥395,00 | ¥384,00 | 248,20K |
| 2026-09-07 | ¥388,00 | -4,20 % | ¥401,00 | ¥402,00 | ¥386,00 | 435,60K |
| 2026-09-04 | ¥405,00 | +0,25 % | ¥406,00 | ¥410,00 | ¥403,00 | 251,70K |
| 2026-09-03 | ¥404,00 | -1,22 % | ¥415,00 | ¥415,00 | ¥403,00 | 199,10K |
| 2026-09-02 | ¥409,00 | +0,49 % | ¥401,00 | ¥412,00 | ¥401,00 | 294,90K |
| 2026-09-01 | ¥407,00 | -2,16 % | ¥408,00 | ¥411,00 | ¥399,00 | 324,60K |
| 2026-08-31 | ¥416,00 | -0,24 % | ¥411,00 | ¥418,00 | ¥409,00 | 237,10K |
| 2026-08-28 | ¥417,00 | +1,21 % | ¥417,00 | ¥426,00 | ¥413,00 | 302,20K |
| 2026-08-27 | ¥412,00 | -0,24 % | ¥413,00 | ¥418,00 | ¥406,00 | 340,30K |
| 2026-08-26 | ¥413,00 | -3,05 % | ¥425,00 | ¥428,00 | ¥413,00 | 341,60K |
| 2026-08-25 | ¥426,00 | -0,23 % | ¥431,00 | ¥432,00 | ¥422,00 | 219,90K |
| 2026-08-24 | ¥427,00 | -1,16 % | ¥433,00 | ¥435,00 | ¥426,00 | 382,70K |
| 2026-08-21 | ¥432,00 | +0,47 % | ¥426,00 | ¥435,00 | ¥420,00 | 293,90K |
| 2026-08-20 | ¥430,00 | +2,63 % | ¥422,00 | ¥431,00 | ¥411,00 | 311,00K |
| 2026-08-19 | ¥419,00 | -0,95 % | ¥427,00 | ¥432,00 | ¥412,00 | 462,10K |
| 2026-08-18 | ¥423,00 | +1,68 % | ¥409,00 | ¥426,00 | ¥398,00 | 411,40K |
| 2026-08-17 | ¥416,00 | +5,05 % | ¥404,00 | ¥419,00 | ¥400,00 | 529,80K |
| 2026-08-14 | ¥396,00 | +1,80 % | ¥390,00 | ¥403,00 | ¥385,00 | 357,30K |
| 2026-08-13 | ¥389,00 | +0,52 % | ¥391,00 | ¥392,00 | ¥380,00 | 332,80K |
| 2026-08-12 | ¥387,00 | -0,77 % | ¥394,00 | ¥395,00 | ¥384,00 | 232,50K |
| 2026-08-10 | ¥390,00 | -1,02 % | ¥398,00 | ¥399,00 | ¥384,00 | 322,90K |
| 2026-08-07 | ¥394,00 | +2,60 % | ¥390,00 | ¥396,00 | ¥382,00 | 290,10K |
| 2026-08-06 | ¥384,00 | +1,05 % | ¥382,00 | ¥390,00 | ¥377,00 | 234,90K |
| 2026-08-05 | ¥380,00 | +1,06 % | ¥380,00 | ¥384,00 | ¥374,00 | 206,80K |
| 2026-08-04 | ¥376,00 | -2,08 % | ¥389,00 | ¥389,00 | ¥376,00 | 299,90K |
| 2026-08-03 | ¥384,00 | +0,52 % | ¥390,00 | ¥394,00 | ¥376,00 | 191,50K |
| 2026-07-31 | ¥382,00 | -2,05 % | ¥398,00 | ¥400,00 | ¥381,00 | 322,80K |
| 2026-07-30 | ¥390,00 | +1,30 % | ¥392,00 | ¥398,00 | ¥387,00 | 456,70K |
| 2026-07-29 | ¥385,00 | +5,48 % | ¥372,00 | ¥388,00 | ¥369,00 | 387,10K |
| 2026-07-28 | ¥365,00 | -2,14 % | ¥375,00 | ¥379,00 | ¥364,00 | 230,20K |
| 2026-07-27 | ¥373,00 | +3,61 % | ¥368,00 | ¥374,00 | ¥361,00 | 158,30K |
| 2026-07-24 | ¥360,00 | -2,70 % | ¥365,00 | ¥366,00 | ¥360,00 | 182,20K |
| 2026-07-23 | ¥370,00 | -2,37 % | ¥383,00 | ¥383,00 | ¥370,00 | 150,60K |
| 2026-07-22 | ¥379,00 | +0,80 % | ¥376,00 | ¥383,00 | ¥370,00 | 244,30K |
| 2026-07-21 | ¥376,00 | -0,27 % | ¥380,00 | ¥392,00 | ¥372,00 | 294,10K |
| 2026-07-17 | ¥377,00 | -1,31 % | ¥380,00 | ¥387,00 | ¥370,00 | 257,00K |
| 2026-07-16 | ¥382,00 | -1,04 % | ¥387,00 | ¥393,00 | ¥380,00 | 277,50K |
| 2026-07-15 | ¥386,00 | +3,76 % | ¥372,00 | ¥388,00 | ¥372,00 | 293,90K |
| 2026-07-14 | ¥372,00 | -0,27 % | ¥378,00 | ¥380,00 | ¥371,00 | 316,60K |
| 2026-07-13 | ¥373,00 | -0,53 % | ¥376,00 | ¥383,00 | ¥368,00 | 360,10K |
| 2026-07-10 | ¥375,00 | +5,34 % | ¥363,00 | ¥378,00 | ¥359,00 | 303,10K |
| 2026-07-09 | ¥356,00 | -0,56 % | ¥355,00 | ¥360,00 | ¥352,00 | 270,70K |
| 2026-07-08 | ¥358,00 | -2,19 % | ¥364,00 | ¥365,00 | ¥346,00 | 409,50K |
| 2026-07-07 | ¥366,00 | -2,66 % | ¥377,00 | ¥380,00 | ¥365,00 | 428,50K |
| 2026-07-06 | ¥376,00 | +4,74 % | ¥366,00 | ¥378,00 | ¥363,00 | 424,90K |
| 2026-07-03 | ¥359,00 | +1,99 % | ¥356,00 | ¥363,00 | ¥350,00 | 421,50K |
| 2026-07-02 | ¥352,00 | +4,45 % | ¥344,00 | ¥363,00 | ¥343,00 | 524,60K |
| 2026-07-01 | ¥337,00 | +1,20 % | ¥333,00 | ¥337,00 | ¥330,00 | 255,10K |
| 2026-06-30 | ¥333,00 | -2,35 % | ¥341,00 | ¥341,00 | ¥327,00 | 363,50K |
| 2026-06-29 | ¥341,00 | +6,56 % | ¥327,00 | ¥342,00 | ¥325,00 | 523,60K |
| 2026-06-26 | ¥320,00 | -3,03 % | ¥330,00 | ¥332,00 | ¥319,00 | 391,90K |
| 2026-06-25 | ¥330,00 | +0,92 % | ¥330,00 | ¥331,00 | ¥325,00 | 280,50K |
| 2026-06-24 | ¥327,00 | 0,00 % | ¥330,00 | ¥335,00 | ¥324,00 | 423,10K |
| 2026-06-23 | ¥327,00 | -0,61 % | ¥331,00 | ¥333,00 | ¥325,00 | 291,20K |
| 2026-06-22 | ¥329,00 | +1,86 % | ¥323,00 | ¥333,00 | ¥323,00 | 308,50K |
| 2026-06-19 | ¥323,00 | -1,52 % | ¥326,00 | ¥336,00 | ¥322,00 | 390,50K |
| 2026-06-18 | ¥328,00 | -1,50 % | ¥332,00 | ¥333,00 | ¥323,00 | 409,50K |
| 2026-06-17 | ¥333,00 | +0,91 % | ¥328,00 | ¥342,00 | ¥328,00 | 381,40K |
| 2026-06-16 | ¥330,00 | -1,49 % | ¥337,00 | ¥337,00 | ¥325,00 | 393,20K |
| 2026-06-15 | ¥335,00 | -4,56 % | ¥355,00 | ¥358,00 | ¥335,00 | 434,70K |
| 2026-06-12 | ¥351,00 | +2,03 % | ¥347,00 | ¥352,00 | ¥346,00 | 409,80K |
| 2026-06-11 | ¥344,00 | -1,43 % | ¥349,00 | ¥353,00 | ¥340,00 | 367,40K |
| 2026-06-10 | ¥349,00 | +1,75 % | ¥351,00 | ¥353,00 | ¥338,00 | 458,90K |
| 2026-06-09 | ¥343,00 | +2,69 % | ¥338,00 | ¥346,00 | ¥335,00 | 448,20K |
| 2026-06-08 | ¥334,00 | -2,05 % | ¥338,00 | ¥342,00 | ¥330,00 | 528,60K |
| 2026-06-05 | ¥341,00 | -1,16 % | ¥340,00 | ¥351,00 | ¥339,00 | 295,20K |
| 2026-06-04 | ¥345,00 | +1,47 % | ¥345,00 | ¥349,00 | ¥338,00 | 371,50K |
| 2026-06-03 | ¥340,00 | -3,68 % | ¥351,00 | ¥353,00 | ¥338,00 | 462,30K |
| 2026-06-02 | ¥353,00 | -2,75 % | ¥357,00 | ¥363,00 | ¥352,00 | 313,10K |
| 2026-06-01 | ¥363,00 | -3,20 % | ¥374,00 | ¥375,00 | ¥357,00 | 450,40K |
| 2026-05-29 | ¥375,00 | +2,46 % | ¥370,00 | ¥380,00 | ¥368,00 | 459,30K |
| 2026-05-28 | ¥366,00 | -0,81 % | ¥369,00 | ¥371,00 | ¥360,00 | 388,60K |
| 2026-05-27 | ¥369,00 | 0,00 % | ¥370,00 | ¥379,00 | ¥362,00 | 588,40K |
| 2026-05-26 | ¥369,00 | -0,54 % | ¥370,00 | ¥371,00 | ¥364,00 | 409,50K |
| 2026-05-25 | ¥371,00 | -2,88 % | ¥382,00 | ¥383,00 | ¥362,00 | 442,50K |