ALiNK Internet, Inc. 7077
TSE · Japan · Kommerzielle Dienstleistungen
¥996,000,00 (0,00 %)
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 | ¥996,00 | 0,00 % | ¥997,00 | ¥997,00 | ¥991,00 | 300 |
| 2026-10-01 | ¥996,00 | +0,40 % | ¥995,00 | ¥996,00 | ¥989,00 | 400 |
| 2026-09-30 | ¥992,00 | +0,30 % | ¥998,00 | ¥998,00 | ¥989,00 | 800 |
| 2026-09-29 | ¥989,00 | -0,30 % | ¥992,00 | ¥999,00 | ¥987,00 |
| 2,10K |
| 2026-09-28 | ¥992,00 | +0,40 % | ¥980,00 | ¥992,00 | ¥979,00 | 1,50K |
| 2026-09-25 | ¥988,00 | -0,20 % | ¥989,00 | ¥990,00 | ¥981,00 | 3,70K |
| 2026-09-24 | ¥990,00 | -0,40 % | ¥988,00 | ¥990,00 | ¥982,00 | 1,30K |
| 2026-09-18 | ¥994,00 | -0,10 % | ¥994,00 | ¥994,00 | ¥994,00 | 200 |
| 2026-09-17 | ¥995,00 | +0,81 % | ¥986,00 | ¥995,00 | ¥986,00 | 900 |
| 2026-09-16 | ¥987,00 | -0,90 % | ¥995,00 | ¥995,00 | ¥987,00 | 800 |
| 2026-09-15 | ¥996,00 | +1,01 % | ¥984,00 | ¥996,00 | ¥984,00 | 600 |
| 2026-09-14 | ¥986,00 | -0,10 % | ¥983,00 | ¥986,00 | ¥981,00 | 900 |
| 2026-09-11 | ¥987,00 | -1,10 % | ¥983,00 | ¥987,00 | ¥983,00 | 200 |
| 2026-09-10 | ¥998,00 | -0,10 % | ¥986,00 | ¥998,00 | ¥986,00 | 1,70K |
| 2026-09-09 | ¥999,00 | +1,01 % | ¥987,00 | ¥999,00 | ¥985,00 | 2,30K |
| 2026-09-08 | ¥989,00 | +0,10 % | ¥985,00 | ¥990,00 | ¥985,00 | 600 |
| 2026-09-07 | ¥988,00 | +0,30 % | ¥988,00 | ¥989,00 | ¥988,00 | 1,20K |
| 2026-09-04 | ¥985,00 | -0,40 % | ¥978,00 | ¥987,00 | ¥978,00 | 1,30K |
| 2026-09-03 | ¥989,00 | +0,20 % | ¥979,00 | ¥989,00 | ¥979,00 | 1,10K |
| 2026-09-02 | ¥987,00 | +0,10 % | ¥986,00 | ¥987,00 | ¥979,00 | 900 |
| 2026-09-01 | ¥986,00 | +1,02 % | ¥975,00 | ¥986,00 | ¥975,00 | 1,90K |
| 2026-08-31 | ¥976,00 | +0,21 % | ¥974,00 | ¥983,00 | ¥974,00 | 3,40K |
| 2026-08-28 | ¥974,00 | -2,40 % | ¥974,00 | ¥988,00 | ¥971,00 | 14,50K |
| 2026-08-27 | ¥998,00 | -0,89 % | ¥1.000,00 | ¥1.007,00 | ¥998,00 | 11,00K |
| 2026-08-26 | ¥1.007,00 | -0,20 % | ¥1.009,00 | ¥1.009,00 | ¥1.000,00 | 3,20K |
| 2026-08-25 | ¥1.009,00 | -0,30 % | ¥1.012,00 | ¥1.012,00 | ¥1.001,00 | 4,00K |
| 2026-08-24 | ¥1.012,00 | +0,70 % | ¥1.005,00 | ¥1.016,00 | ¥1.005,00 | 3,90K |
| 2026-08-21 | ¥1.005,00 | -0,69 % | ¥1.010,00 | ¥1.010,00 | ¥1.005,00 | 2,60K |
| 2026-08-20 | ¥1.012,00 | +0,20 % | ¥1.017,00 | ¥1.018,00 | ¥1.011,00 | 2,70K |
| 2026-08-19 | ¥1.010,00 | -0,98 % | ¥1.020,00 | ¥1.020,00 | ¥1.010,00 | 1,90K |
| 2026-08-18 | ¥1.020,00 | +0,59 % | ¥1.013,00 | ¥1.020,00 | ¥1.013,00 | 400 |
| 2026-08-17 | ¥1.014,00 | -0,69 % | ¥1.020,00 | ¥1.020,00 | ¥1.012,00 | 1,80K |
| 2026-08-14 | ¥1.021,00 | +1,19 % | ¥1.009,00 | ¥1.021,00 | ¥1.009,00 | 2,20K |
| 2026-08-13 | ¥1.009,00 | 0,00 % | ¥1.008,00 | ¥1.009,00 | ¥1.005,00 | 1,30K |
| 2026-08-12 | ¥1.009,00 | +0,40 % | ¥1.016,00 | ¥1.016,00 | ¥1.007,00 | 2,70K |
| 2026-08-10 | ¥1.005,00 | -0,79 % | ¥1.013,00 | ¥1.016,00 | ¥1.005,00 | 2,00K |
| 2026-08-07 | ¥1.013,00 | -0,10 % | ¥1.018,00 | ¥1.019,00 | ¥1.013,00 | 1,10K |
| 2026-08-06 | ¥1.014,00 | -0,59 % | ¥1.020,00 | ¥1.020,00 | ¥1.014,00 | 700 |
| 2026-08-05 | ¥1.020,00 | +0,29 % | ¥1.017,00 | ¥1.020,00 | ¥1.011,00 | 1,20K |
| 2026-08-04 | ¥1.017,00 | -0,39 % | ¥1.021,00 | ¥1.021,00 | ¥1.016,00 | 600 |
| 2026-08-03 | ¥1.021,00 | +0,20 % | ¥1.021,00 | ¥1.022,00 | ¥1.021,00 | 500 |
| 2026-07-31 | ¥1.019,00 | 0,00 % | ¥1.019,00 | ¥1.023,00 | ¥1.010,00 | 1,80K |
| 2026-07-30 | ¥1.019,00 | +0,89 % | ¥1.006,00 | ¥1.024,00 | ¥1.006,00 | 2,10K |
| 2026-07-29 | ¥1.010,00 | +0,20 % | ¥1.013,00 | ¥1.013,00 | ¥1.010,00 | 700 |
| 2026-07-28 | ¥1.008,00 | -0,10 % | ¥1.007,00 | ¥1.008,00 | ¥1.007,00 | 600 |
| 2026-07-27 | ¥1.009,00 | +0,10 % | ¥1.006,00 | ¥1.016,00 | ¥1.006,00 | 1,80K |
| 2026-07-24 | ¥1.008,00 | +0,20 % | ¥1.016,00 | ¥1.016,00 | ¥1.008,00 | 1,90K |
| 2026-07-23 | ¥1.006,00 | -0,10 % | ¥1.015,00 | ¥1.015,00 | ¥1.006,00 | 1,70K |
| 2026-07-22 | ¥1.007,00 | -1,66 % | ¥1.024,00 | ¥1.024,00 | ¥1.007,00 | 2,40K |
| 2026-07-21 | ¥1.024,00 | +0,10 % | ¥1.020,00 | ¥1.024,00 | ¥1.007,00 | 1,30K |
| 2026-07-17 | ¥1.023,00 | +1,59 % | ¥1.001,00 | ¥1.023,00 | ¥1.001,00 | 2,50K |
| 2026-07-16 | ¥1.007,00 | +0,30 % | ¥1.000,00 | ¥1.007,00 | ¥1.000,00 | 800 |
| 2026-07-15 | ¥1.004,00 | +1,21 % | ¥1.004,00 | ¥1.008,00 | ¥989,00 | 3,20K |
| 2026-07-14 | ¥992,00 | -3,13 % | ¥1.007,00 | ¥1.022,00 | ¥992,00 | 3,40K |
| 2026-07-13 | ¥1.024,00 | +1,39 % | ¥1.010,00 | ¥1.025,00 | ¥1.010,00 | 2,70K |
| 2026-07-10 | ¥1.010,00 | -0,88 % | ¥1.016,00 | ¥1.016,00 | ¥1.010,00 | 300 |
| 2026-07-09 | ¥1.019,00 | +1,29 % | ¥1.020,00 | ¥1.020,00 | ¥1.006,00 | 800 |
| 2026-07-08 | ¥1.006,00 | -2,14 % | ¥1.025,00 | ¥1.025,00 | ¥1.006,00 | 200 |
| 2026-07-07 | ¥1.028,00 | +0,29 % | ¥1.028,00 | ¥1.028,00 | ¥1.010,00 | 900 |
| 2026-07-06 | ¥1.025,00 | +2,60 % | ¥1.000,00 | ¥1.025,00 | ¥1.000,00 | 3,50K |
| 2026-07-03 | ¥999,00 | +0,20 % | ¥998,00 | ¥999,00 | ¥998,00 | 1,80K |
| 2026-07-02 | ¥997,00 | -0,10 % | ¥999,00 | ¥999,00 | ¥984,00 | 1,10K |
| 2026-07-01 | ¥998,00 | -0,10 % | ¥999,00 | ¥999,00 | ¥984,00 | 400 |
| 2026-06-30 | ¥999,00 | +1,83 % | ¥983,00 | ¥999,00 | ¥983,00 | 1,10K |
| 2026-06-29 | ¥981,00 | +0,51 % | ¥971,00 | ¥981,00 | ¥971,00 | 1,90K |
| 2026-06-26 | ¥976,00 | +0,21 % | ¥974,00 | ¥976,00 | ¥972,00 | 1,20K |
| 2026-06-25 | ¥974,00 | +0,21 % | ¥972,00 | ¥974,00 | ¥972,00 | 200 |
| 2026-06-24 | ¥972,00 | -0,41 % | ¥977,00 | ¥978,00 | ¥972,00 | 700 |
| 2026-06-23 | ¥976,00 | +0,41 % | ¥972,00 | ¥976,00 | ¥972,00 | 1,30K |
| 2026-06-22 | ¥972,00 | -0,21 % | ¥972,00 | ¥973,00 | ¥972,00 | 900 |
| 2026-06-19 | ¥974,00 | -0,41 % | ¥975,00 | ¥975,00 | ¥974,00 | 600 |
| 2026-06-18 | ¥978,00 | 0,00 % | ¥978,00 | ¥978,00 | ¥974,00 | 1,10K |
| 2026-06-17 | ¥978,00 | 0,00 % | ¥985,00 | ¥985,00 | ¥974,00 | 700 |
| 2026-06-16 | ¥978,00 | +0,72 % | ¥978,00 | ¥978,00 | ¥978,00 | 400 |
| 2026-06-15 | ¥971,00 | -0,10 % | ¥978,00 | ¥978,00 | ¥971,00 | 800 |
| 2026-06-12 | ¥972,00 | -0,61 % | ¥972,00 | ¥979,00 | ¥972,00 | 1,20K |
| 2026-06-11 | ¥978,00 | -0,10 % | ¥971,00 | ¥978,00 | ¥971,00 | 300 |
| 2026-06-10 | ¥979,00 | 0,00 % | ¥971,00 | ¥979,00 | ¥971,00 | 1,20K |
| 2026-06-09 | ¥979,00 | +0,62 % | ¥972,00 | ¥979,00 | ¥972,00 | 800 |
| 2026-06-08 | ¥973,00 | 0,00 % | ¥971,00 | ¥978,00 | ¥968,00 | 1,70K |
| 2026-06-05 | ¥973,00 | -0,71 % | ¥971,00 | ¥980,00 | ¥970,00 | 700 |
| 2026-06-04 | ¥980,00 | -0,10 % | ¥980,00 | ¥980,00 | ¥966,00 | 2,00K |
| 2026-06-03 | ¥981,00 | 0,00 % | ¥991,00 | ¥991,00 | ¥980,00 | 1,00K |
| 2026-06-02 | ¥981,00 | -0,51 % | ¥982,00 | ¥989,00 | ¥981,00 | 1,80K |
| 2026-06-01 | ¥986,00 | -0,50 % | ¥990,00 | ¥993,00 | ¥986,00 | 900 |
| 2026-05-29 | ¥991,00 | -0,20 % | ¥991,00 | ¥991,00 | ¥991,00 | 500 |
| 2026-05-28 | ¥993,00 | -0,60 % | ¥999,00 | ¥999,00 | ¥993,00 | 400 |
| 2026-05-27 | ¥999,00 | +0,20 % | ¥997,00 | ¥999,00 | ¥994,00 | 900 |
| 2026-05-26 | ¥997,00 | +0,50 % | ¥992,00 | ¥997,00 | ¥992,00 | 500 |
| 2026-05-25 | ¥992,00 | -0,40 % | ¥996,00 | ¥1.000,00 | ¥992,00 | 1,80K |