Adish Co. Ltd. 7093
TSE · Japan · Technologiedienstleistungen
¥623,00+19,00 (+3,15 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥629,00 | +4,14 % | ¥603,00 | ¥640,00 | ¥603,00 | 8,80K |
| 2026-10-01 | ¥604,00 | -1,15 % | ¥610,00 | ¥619,00 | ¥604,00 | 6,20K |
| 2026-09-30 | ¥611,00 | +0,99 % | ¥605,00 | ¥611,00 | ¥605,00 | 1,50K |
| 2026-09-29 | ¥605,00 | +1,34 % | ¥597,00 | ¥648,00 | ¥597,00 | 22,00K |
| 2026-09-28 | ¥597,00 | 0,00 % | ¥597,00 | ¥597,00 | ¥597,00 | 0 |
| 2026-09-25 | ¥597,00 | -1,16 % | ¥594,00 | ¥600,00 | ¥594,00 | 900 |
| 2026-09-24 | ¥604,00 | +0,17 % | ¥601,00 | ¥604,00 | ¥595,00 | 2,80K |
| 2026-09-18 | ¥603,00 | +1,86 % | ¥592,00 | ¥611,00 | ¥592,00 | 11,60K |
| 2026-09-17 | ¥592,00 | +1,72 % | ¥592,00 | ¥596,00 | ¥592,00 | 1,50K |
| 2026-09-16 | ¥582,00 | +0,34 % | ¥575,00 | ¥592,00 | ¥563,00 | 5,70K |
| 2026-09-15 | ¥580,00 | -2,52 % | ¥592,00 | ¥592,00 | ¥576,00 | 1,70K |
| 2026-09-14 | ¥595,00 | 0,00 % | ¥592,00 | ¥596,00 | ¥592,00 | 400 |
| 2026-09-11 | ¥595,00 | +0,85 % | ¥600,00 | ¥609,00 | ¥595,00 | 7,30K |
| 2026-09-10 | ¥590,00 | -0,84 % | ¥590,00 | ¥590,00 | ¥590,00 | 1,60K |
| 2026-09-09 | ¥595,00 | -0,83 % | ¥602,00 | ¥604,00 | ¥594,00 | 3,30K |
| 2026-09-08 | ¥600,00 | +1,35 % | ¥602,00 | ¥602,00 | ¥592,00 | 3,10K |
| 2026-09-07 | ¥592,00 | +2,78 % | ¥586,00 | ¥592,00 | ¥580,00 | 3,10K |
| 2026-09-04 | ¥576,00 | -3,36 % | ¥591,00 | ¥591,00 | ¥572,00 | 4,00K |
| 2026-09-03 | ¥596,00 | -1,49 % | ¥612,00 | ¥612,00 | ¥596,00 | 2,90K |
| 2026-09-02 | ¥605,00 | +0,50 % | ¥609,00 | ¥609,00 | ¥596,00 | 6,30K |
| 2026-09-01 | ¥602,00 | +0,67 % | ¥594,00 | ¥617,00 | ¥594,00 | 1,20K |
| 2026-08-31 | ¥598,00 | -0,17 % | ¥597,00 | ¥604,00 | ¥591,00 | 3,70K |
| 2026-08-28 | ¥599,00 | +3,28 % | ¥581,00 | ¥609,00 | ¥574,00 | 15,20K |
| 2026-08-27 | ¥580,00 | -0,17 % | ¥581,00 | ¥581,00 | ¥565,00 | 3,60K |
| 2026-08-26 | ¥581,00 | +0,17 % | ¥580,00 | ¥581,00 | ¥580,00 | 1,30K |
| 2026-08-25 | ¥580,00 | +0,17 % | ¥571,00 | ¥580,00 | ¥571,00 | 900 |
| 2026-08-24 | ¥579,00 | +0,87 % | ¥568,00 | ¥580,00 | ¥568,00 | 5,70K |
| 2026-08-21 | ¥574,00 | +0,70 % | ¥573,00 | ¥574,00 | ¥573,00 | 600 |
| 2026-08-20 | ¥570,00 | +2,70 % | ¥561,00 | ¥570,00 | ¥561,00 | 3,80K |
| 2026-08-19 | ¥555,00 | -0,54 % | ¥560,00 | ¥560,00 | ¥555,00 | 500 |
| 2026-08-18 | ¥558,00 | -1,24 % | ¥573,00 | ¥573,00 | ¥558,00 | 1,70K |
| 2026-08-17 | ¥565,00 | -0,35 % | ¥557,00 | ¥565,00 | ¥556,00 | 11,10K |
| 2026-08-14 | ¥567,00 | +0,35 % | ¥569,00 | ¥571,00 | ¥550,00 | 4,10K |
| 2026-08-13 | ¥565,00 | +1,44 % | ¥547,00 | ¥568,00 | ¥547,00 | 27,40K |
| 2026-08-12 | ¥557,00 | +2,20 % | ¥549,00 | ¥557,00 | ¥549,00 | 5,10K |
| 2026-08-10 | ¥545,00 | -0,18 % | ¥541,00 | ¥551,00 | ¥536,00 | 2,40K |
| 2026-08-07 | ¥546,00 | 0,00 % | ¥542,00 | ¥546,00 | ¥540,00 | 700 |
| 2026-08-06 | ¥546,00 | +0,37 % | ¥540,00 | ¥546,00 | ¥537,00 | 2,90K |
| 2026-08-05 | ¥544,00 | +0,18 % | ¥546,00 | ¥546,00 | ¥540,00 | 300 |
| 2026-08-04 | ¥543,00 | +3,43 % | ¥535,00 | ¥543,00 | ¥535,00 | 2,10K |
| 2026-08-03 | ¥525,00 | -0,38 % | ¥525,00 | ¥525,00 | ¥525,00 | 300 |
| 2026-07-31 | ¥527,00 | 0,00 % | ¥527,00 | ¥527,00 | ¥527,00 | 100 |
| 2026-07-30 | ¥527,00 | -2,95 % | ¥537,00 | ¥537,00 | ¥527,00 | 400 |
| 2026-07-29 | ¥543,00 | +0,56 % | ¥540,00 | ¥544,00 | ¥529,00 | 3,20K |
| 2026-07-28 | ¥540,00 | -0,92 % | ¥536,00 | ¥544,00 | ¥536,00 | 1,50K |
| 2026-07-27 | ¥545,00 | +1,68 % | ¥542,00 | ¥545,00 | ¥528,00 | 1,10K |
| 2026-07-24 | ¥536,00 | -0,37 % | ¥534,00 | ¥548,00 | ¥530,00 | 16,40K |
| 2026-07-23 | ¥538,00 | +2,67 % | ¥529,00 | ¥538,00 | ¥529,00 | 3,10K |
| 2026-07-22 | ¥524,00 | +0,58 % | ¥522,00 | ¥543,00 | ¥522,00 | 6,70K |
| 2026-07-21 | ¥521,00 | +5,25 % | ¥503,00 | ¥533,00 | ¥503,00 | 7,30K |
| 2026-07-17 | ¥495,00 | -1,00 % | ¥510,00 | ¥519,00 | ¥492,00 | 3,50K |
| 2026-07-16 | ¥500,00 | -2,53 % | ¥506,00 | ¥506,00 | ¥500,00 | 2,10K |
| 2026-07-15 | ¥513,00 | +1,99 % | ¥513,00 | ¥526,00 | ¥496,00 | 16,50K |
| 2026-07-14 | ¥503,00 | 0,00 % | ¥506,00 | ¥506,00 | ¥503,00 | 900 |
| 2026-07-13 | ¥503,00 | +0,80 % | ¥499,00 | ¥503,00 | ¥499,00 | 500 |
| 2026-07-10 | ¥499,00 | +0,20 % | ¥498,00 | ¥499,00 | ¥498,00 | 300 |
| 2026-07-09 | ¥498,00 | 0,00 % | ¥500,00 | ¥501,00 | ¥498,00 | 1,30K |
| 2026-07-08 | ¥498,00 | -1,58 % | ¥497,00 | ¥498,00 | ¥497,00 | 1,00K |
| 2026-07-07 | ¥506,00 | +1,20 % | ¥496,00 | ¥517,00 | ¥495,00 | 6,40K |
| 2026-07-06 | ¥500,00 | +1,01 % | ¥496,00 | ¥500,00 | ¥496,00 | 1,00K |
| 2026-07-03 | ¥495,00 | 0,00 % | ¥495,00 | ¥495,00 | ¥495,00 | 0 |
| 2026-07-02 | ¥495,00 | 0,00 % | ¥493,00 | ¥495,00 | ¥493,00 | 900 |
| 2026-07-01 | ¥495,00 | +0,61 % | ¥488,00 | ¥495,00 | ¥488,00 | 2,50K |
| 2026-06-30 | ¥492,00 | +0,82 % | ¥493,00 | ¥493,00 | ¥485,00 | 1,20K |
| 2026-06-29 | ¥488,00 | +2,31 % | ¥485,00 | ¥488,00 | ¥485,00 | 500 |
| 2026-06-26 | ¥477,00 | +0,21 % | ¥476,00 | ¥477,00 | ¥476,00 | 500 |
| 2026-06-25 | ¥476,00 | -2,06 % | ¥485,00 | ¥492,00 | ¥470,00 | 5,60K |
| 2026-06-24 | ¥486,00 | -1,22 % | ¥492,00 | ¥492,00 | ¥464,00 | 8,80K |
| 2026-06-23 | ¥492,00 | -1,40 % | ¥494,00 | ¥495,00 | ¥490,00 | 1,30K |
| 2026-06-22 | ¥499,00 | 0,00 % | ¥493,00 | ¥499,00 | ¥493,00 | 300 |
| 2026-06-19 | ¥499,00 | +0,60 % | ¥491,00 | ¥499,00 | ¥490,00 | 3,00K |
| 2026-06-18 | ¥496,00 | -0,60 % | ¥498,00 | ¥498,00 | ¥494,00 | 1,60K |
| 2026-06-17 | ¥499,00 | +0,20 % | ¥500,00 | ¥501,00 | ¥492,00 | 4,80K |
| 2026-06-16 | ¥498,00 | -0,40 % | ¥496,00 | ¥498,00 | ¥494,00 | 700 |
| 2026-06-15 | ¥500,00 | 0,00 % | ¥500,00 | ¥500,00 | ¥500,00 | 1,70K |
| 2026-06-12 | ¥500,00 | +0,20 % | ¥497,00 | ¥500,00 | ¥490,00 | 3,40K |
| 2026-06-11 | ¥499,00 | -1,19 % | ¥495,00 | ¥500,00 | ¥487,00 | 7,40K |
| 2026-06-10 | ¥505,00 | +2,85 % | ¥491,00 | ¥505,00 | ¥486,00 | 7,20K |
| 2026-06-09 | ¥491,00 | -2,39 % | ¥498,00 | ¥503,00 | ¥491,00 | 1,70K |
| 2026-06-08 | ¥503,00 | -0,20 % | ¥494,00 | ¥503,00 | ¥494,00 | 1,40K |
| 2026-06-05 | ¥504,00 | +0,20 % | ¥504,00 | ¥504,00 | ¥504,00 | 300 |
| 2026-06-04 | ¥503,00 | 0,00 % | ¥503,00 | ¥504,00 | ¥495,00 | 2,70K |
| 2026-06-03 | ¥503,00 | +0,40 % | ¥499,00 | ¥505,00 | ¥499,00 | 1,90K |
| 2026-06-02 | ¥501,00 | -0,99 % | ¥501,00 | ¥506,00 | ¥501,00 | 2,80K |
| 2026-06-01 | ¥506,00 | +0,20 % | ¥502,00 | ¥506,00 | ¥502,00 | 700 |
| 2026-05-29 | ¥505,00 | +1,61 % | ¥502,00 | ¥505,00 | ¥502,00 | 2,40K |
| 2026-05-28 | ¥497,00 | -1,19 % | ¥500,00 | ¥503,00 | ¥497,00 | 7,70K |
| 2026-05-27 | ¥503,00 | +0,80 % | ¥500,00 | ¥505,00 | ¥499,00 | 4,40K |
| 2026-05-26 | ¥499,00 | 0,00 % | ¥497,00 | ¥507,00 | ¥496,00 | 13,30K |
| 2026-05-25 | ¥499,00 | -0,99 % | ¥508,00 | ¥508,00 | ¥495,00 | 14,50K |