AHC Group Inc 7083
TSE · Japan · Gesundheitsdienstleistungen
¥1.320,00+12,00 (+0,92 %)
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 | ¥1.320,00 | +0,92 % | ¥1.312,00 | ¥1.320,00 | ¥1.309,00 | 4,10K |
| 2026-10-01 | ¥1.308,00 | +0,54 % | ¥1.301,00 | ¥1.308,00 | ¥1.280,00 | 4,80K |
| 2026-09-30 | ¥1.301,00 | +5,43 % | ¥1.286,00 | ¥1.340,00 | ¥1.263,00 | 13,60K |
| 2026-09-29 | ¥1.234,00 | +3,44 % | ¥1.193,00 | ¥1.234,00 | ¥1.193,00 |
| 8,50K |
| 2026-09-28 | ¥1.193,00 | +2,05 % | ¥1.192,00 | ¥1.193,00 | ¥1.175,00 | 6,40K |
| 2026-09-25 | ¥1.169,00 | -1,35 % | ¥1.192,00 | ¥1.192,00 | ¥1.130,00 | 5,80K |
| 2026-09-24 | ¥1.185,00 | +1,28 % | ¥1.196,00 | ¥1.196,00 | ¥1.161,00 | 6,40K |
| 2026-09-18 | ¥1.170,00 | +1,74 % | ¥1.169,00 | ¥1.170,00 | ¥1.151,00 | 3,60K |
| 2026-09-17 | ¥1.150,00 | +1,14 % | ¥1.147,00 | ¥1.165,00 | ¥1.127,00 | 5,30K |
| 2026-09-16 | ¥1.137,00 | +2,06 % | ¥1.135,00 | ¥1.137,00 | ¥1.127,00 | 1,50K |
| 2026-09-15 | ¥1.114,00 | -0,45 % | ¥1.119,00 | ¥1.121,00 | ¥1.111,00 | 3,60K |
| 2026-09-14 | ¥1.119,00 | +1,27 % | ¥1.105,00 | ¥1.120,00 | ¥1.105,00 | 2,00K |
| 2026-09-11 | ¥1.105,00 | -0,90 % | ¥1.118,00 | ¥1.119,00 | ¥1.103,00 | 2,70K |
| 2026-09-10 | ¥1.115,00 | +0,18 % | ¥1.113,00 | ¥1.119,00 | ¥1.106,00 | 2,00K |
| 2026-09-09 | ¥1.113,00 | +0,54 % | ¥1.115,00 | ¥1.115,00 | ¥1.107,00 | 2,60K |
| 2026-09-08 | ¥1.107,00 | 0,00 % | ¥1.115,00 | ¥1.116,00 | ¥1.107,00 | 2,30K |
| 2026-09-07 | ¥1.107,00 | +0,54 % | ¥1.116,00 | ¥1.116,00 | ¥1.107,00 | 1,10K |
| 2026-09-04 | ¥1.101,00 | +0,09 % | ¥1.099,00 | ¥1.101,00 | ¥1.099,00 | 1,10K |
| 2026-09-03 | ¥1.100,00 | 0,00 % | ¥1.102,00 | ¥1.106,00 | ¥1.100,00 | 1,60K |
| 2026-09-02 | ¥1.100,00 | +0,09 % | ¥1.111,00 | ¥1.111,00 | ¥1.099,00 | 2,30K |
| 2026-09-01 | ¥1.099,00 | -0,27 % | ¥1.103,00 | ¥1.110,00 | ¥1.096,00 | 2,70K |
| 2026-08-31 | ¥1.102,00 | +1,29 % | ¥1.118,00 | ¥1.133,00 | ¥1.092,00 | 3,20K |
| 2026-08-28 | ¥1.088,00 | +0,37 % | ¥1.084,00 | ¥1.120,00 | ¥1.084,00 | 4,70K |
| 2026-08-27 | ¥1.084,00 | -0,55 % | ¥1.090,00 | ¥1.091,00 | ¥1.084,00 | 3,90K |
| 2026-08-26 | ¥1.090,00 | -0,73 % | ¥1.099,00 | ¥1.099,00 | ¥1.084,00 | 2,70K |
| 2026-08-25 | ¥1.098,00 | 0,00 % | ¥1.111,00 | ¥1.111,00 | ¥1.095,00 | 3,70K |
| 2026-08-24 | ¥1.098,00 | +0,83 % | ¥1.100,00 | ¥1.100,00 | ¥1.088,00 | 6,90K |
| 2026-08-21 | ¥1.089,00 | +0,28 % | ¥1.086,00 | ¥1.108,00 | ¥1.086,00 | 3,70K |
| 2026-08-20 | ¥1.086,00 | -1,18 % | ¥1.093,00 | ¥1.100,00 | ¥1.082,00 | 5,30K |
| 2026-08-19 | ¥1.099,00 | +3,68 % | ¥1.095,00 | ¥1.185,00 | ¥1.074,00 | 48,00K |
| 2026-08-18 | ¥1.060,00 | +0,09 % | ¥1.061,00 | ¥1.063,00 | ¥1.060,00 | 1,80K |
| 2026-08-17 | ¥1.059,00 | +0,76 % | ¥1.077,00 | ¥1.077,00 | ¥1.059,00 | 3,10K |
| 2026-08-14 | ¥1.051,00 | -0,76 % | ¥1.055,00 | ¥1.060,00 | ¥1.048,00 | 4,00K |
| 2026-08-13 | ¥1.059,00 | +1,24 % | ¥1.067,00 | ¥1.067,00 | ¥1.058,00 | 1,10K |
| 2026-08-12 | ¥1.046,00 | +1,06 % | ¥1.065,00 | ¥1.065,00 | ¥1.046,00 | 4,20K |
| 2026-08-10 | ¥1.035,00 | +1,37 % | ¥1.021,00 | ¥1.040,00 | ¥1.021,00 | 2,30K |
| 2026-08-07 | ¥1.021,00 | 0,00 % | ¥1.019,00 | ¥1.035,00 | ¥1.019,00 | 1,00K |
| 2026-08-06 | ¥1.021,00 | -0,10 % | ¥1.022,00 | ¥1.022,00 | ¥1.020,00 | 900 |
| 2026-08-05 | ¥1.022,00 | +0,99 % | ¥1.014,00 | ¥1.026,00 | ¥1.014,00 | 1,10K |
| 2026-08-04 | ¥1.012,00 | -1,27 % | ¥1.025,00 | ¥1.035,00 | ¥1.012,00 | 6,90K |
| 2026-08-03 | ¥1.025,00 | -3,12 % | ¥1.071,00 | ¥1.071,00 | ¥1.025,00 | 8,10K |
| 2026-07-31 | ¥1.058,00 | -0,09 % | ¥1.052,00 | ¥1.058,00 | ¥1.050,00 | 1,60K |
| 2026-07-30 | ¥1.059,00 | +0,95 % | ¥1.036,00 | ¥1.059,00 | ¥1.033,00 | 4,80K |
| 2026-07-29 | ¥1.049,00 | +2,34 % | ¥1.115,00 | ¥1.120,00 | ¥1.030,00 | 9,50K |
| 2026-07-28 | ¥1.025,00 | -4,65 % | ¥1.102,00 | ¥1.103,00 | ¥1.025,00 | 18,90K |
| 2026-07-27 | ¥1.075,00 | +0,28 % | ¥1.099,00 | ¥1.100,00 | ¥1.075,00 | 3,10K |
| 2026-07-24 | ¥1.072,00 | -0,56 % | ¥1.071,00 | ¥1.072,00 | ¥1.055,00 | 2,30K |
| 2026-07-23 | ¥1.078,00 | +0,56 % | ¥1.073,00 | ¥1.078,00 | ¥1.059,00 | 3,00K |
| 2026-07-22 | ¥1.072,00 | +0,37 % | ¥1.072,00 | ¥1.088,00 | ¥1.072,00 | 3,70K |
| 2026-07-21 | ¥1.068,00 | +3,69 % | ¥1.060,00 | ¥1.088,00 | ¥1.050,00 | 5,00K |
| 2026-07-17 | ¥1.030,00 | -4,81 % | ¥1.089,00 | ¥1.089,00 | ¥1.019,00 | 6,50K |
| 2026-07-16 | ¥1.082,00 | -1,10 % | ¥1.094,00 | ¥1.098,00 | ¥1.071,00 | 4,00K |
| 2026-07-15 | ¥1.094,00 | +9,95 % | ¥1.000,00 | ¥1.096,00 | ¥1.000,00 | 12,90K |
| 2026-07-14 | ¥995,00 | 0,00 % | ¥1.010,00 | ¥1.010,00 | ¥991,00 | 3,90K |
| 2026-07-13 | ¥995,00 | +0,40 % | ¥1.005,00 | ¥1.005,00 | ¥992,00 | 2,00K |
| 2026-07-10 | ¥991,00 | -1,88 % | ¥1.010,00 | ¥1.010,00 | ¥991,00 | 3,60K |
| 2026-07-09 | ¥1.010,00 | +1,51 % | ¥990,00 | ¥1.010,00 | ¥990,00 | 2,20K |
| 2026-07-08 | ¥995,00 | -0,30 % | ¥1.001,00 | ¥1.002,00 | ¥995,00 | 3,20K |
| 2026-07-07 | ¥998,00 | -0,70 % | ¥1.014,00 | ¥1.014,00 | ¥998,00 | 3,10K |
| 2026-07-06 | ¥1.005,00 | +2,13 % | ¥993,00 | ¥1.019,00 | ¥993,00 | 5,80K |
| 2026-07-03 | ¥984,00 | +0,10 % | ¥983,00 | ¥984,00 | ¥970,00 | 3,50K |
| 2026-07-02 | ¥983,00 | -0,71 % | ¥990,00 | ¥991,00 | ¥983,00 | 5,00K |
| 2026-07-01 | ¥990,00 | -0,50 % | ¥1.008,00 | ¥1.008,00 | ¥990,00 | 4,80K |
| 2026-06-30 | ¥995,00 | -0,30 % | ¥994,00 | ¥1.004,00 | ¥994,00 | 2,30K |
| 2026-06-29 | ¥998,00 | -0,20 % | ¥1.027,00 | ¥1.027,00 | ¥986,00 | 5,10K |
| 2026-06-26 | ¥1.000,00 | -2,63 % | ¥1.027,00 | ¥1.027,00 | ¥1.000,00 | 3,50K |
| 2026-06-25 | ¥1.027,00 | +4,80 % | ¥1.000,00 | ¥1.029,00 | ¥995,00 | 16,20K |
| 2026-06-24 | ¥980,00 | +0,10 % | ¥987,00 | ¥988,00 | ¥972,00 | 7,90K |
| 2026-06-23 | ¥979,00 | +0,93 % | ¥971,00 | ¥989,00 | ¥971,00 | 6,00K |
| 2026-06-22 | ¥970,00 | +5,90 % | ¥930,00 | ¥980,00 | ¥930,00 | 15,30K |
| 2026-06-19 | ¥916,00 | 0,00 % | ¥914,00 | ¥916,00 | ¥906,00 | 3,40K |
| 2026-06-18 | ¥916,00 | +1,22 % | ¥905,00 | ¥928,00 | ¥905,00 | 10,10K |
| 2026-06-17 | ¥905,00 | +1,34 % | ¥892,00 | ¥905,00 | ¥889,00 | 10,60K |
| 2026-06-16 | ¥893,00 | -0,45 % | ¥942,00 | ¥942,00 | ¥866,00 | 76,90K |
| 2026-06-15 | ¥897,00 | +20,08 % | ¥897,00 | ¥897,00 | ¥871,00 | 80,00K |
| 2026-06-12 | ¥747,00 | +1,77 % | ¥749,00 | ¥754,00 | ¥736,00 | 2,40K |
| 2026-06-11 | ¥734,00 | -0,81 % | ¥755,00 | ¥756,00 | ¥731,00 | 1,80K |
| 2026-06-10 | ¥740,00 | -0,27 % | ¥748,00 | ¥754,00 | ¥740,00 | 500 |
| 2026-06-09 | ¥742,00 | +0,41 % | ¥742,00 | ¥754,00 | ¥739,00 | 800 |
| 2026-06-08 | ¥739,00 | +0,68 % | ¥734,00 | ¥739,00 | ¥710,00 | 1,60K |
| 2026-06-05 | ¥734,00 | -1,87 % | ¥757,00 | ¥759,00 | ¥734,00 | 2,40K |
| 2026-06-04 | ¥748,00 | -0,13 % | ¥749,00 | ¥764,00 | ¥735,00 | 1,60K |
| 2026-06-03 | ¥749,00 | -1,58 % | ¥761,00 | ¥761,00 | ¥749,00 | 5,10K |
| 2026-06-02 | ¥761,00 | -0,39 % | ¥764,00 | ¥764,00 | ¥749,00 | 10,60K |
| 2026-06-01 | ¥764,00 | -0,26 % | ¥766,00 | ¥766,00 | ¥710,00 | 6,80K |
| 2026-05-29 | ¥766,00 | -0,52 % | ¥785,00 | ¥785,00 | ¥766,00 | 700 |
| 2026-05-28 | ¥770,00 | -0,52 % | ¥773,00 | ¥773,00 | ¥746,00 | 1,50K |
| 2026-05-27 | ¥774,00 | +0,91 % | ¥782,00 | ¥804,00 | ¥761,00 | 7,80K |
| 2026-05-26 | ¥767,00 | +0,52 % | ¥763,00 | ¥769,00 | ¥751,00 | 1,50K |
| 2026-05-25 | ¥763,00 | -0,39 % | ¥778,00 | ¥788,00 | ¥750,00 | 4,70K |