AlphaPurchase Corporation 7115
TSE · Japan · Vertriebsdienstleistungen
¥1.427,00-26,00 (-1,79 %)
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 | ¥1.427,00 | -1,79 % | ¥1.451,00 | ¥1.461,00 | ¥1.424,00 | 6,20K |
| 2026-10-01 | ¥1.453,00 | -1,49 % | ¥1.475,00 | ¥1.475,00 | ¥1.452,00 | 5,30K |
| 2026-09-30 | ¥1.475,00 | +0,48 % | ¥1.468,00 | ¥1.483,00 | ¥1.468,00 | 1,50K |
| 2026-09-29 | ¥1.468,00 | -0,61 % | ¥1.472,00 | ¥1.479,00 | ¥1.468,00 |
| 2,40K |
| 2026-09-28 | ¥1.477,00 | +0,48 % | ¥1.470,00 | ¥1.490,00 | ¥1.470,00 | 4,90K |
| 2026-09-25 | ¥1.470,00 | -0,81 % | ¥1.483,00 | ¥1.483,00 | ¥1.468,00 | 6,70K |
| 2026-09-24 | ¥1.482,00 | -0,60 % | ¥1.492,00 | ¥1.524,00 | ¥1.482,00 | 10,60K |
| 2026-09-18 | ¥1.491,00 | +1,50 % | ¥1.480,00 | ¥1.491,00 | ¥1.464,00 | 4,20K |
| 2026-09-17 | ¥1.469,00 | +0,48 % | ¥1.462,00 | ¥1.479,00 | ¥1.460,00 | 1,40K |
| 2026-09-16 | ¥1.462,00 | -0,20 % | ¥1.469,00 | ¥1.480,00 | ¥1.457,00 | 2,20K |
| 2026-09-15 | ¥1.465,00 | +0,69 % | ¥1.460,00 | ¥1.469,00 | ¥1.450,00 | 2,80K |
| 2026-09-14 | ¥1.455,00 | 0,00 % | ¥1.458,00 | ¥1.466,00 | ¥1.448,00 | 14,30K |
| 2026-09-11 | ¥1.455,00 | -3,06 % | ¥1.461,00 | ¥1.475,00 | ¥1.455,00 | 8,00K |
| 2026-09-10 | ¥1.501,00 | +2,32 % | ¥1.464,00 | ¥1.546,00 | ¥1.464,00 | 13,00K |
| 2026-09-09 | ¥1.467,00 | -0,41 % | ¥1.464,00 | ¥1.481,00 | ¥1.464,00 | 7,30K |
| 2026-09-08 | ¥1.473,00 | -1,67 % | ¥1.498,00 | ¥1.498,00 | ¥1.465,00 | 6,30K |
| 2026-09-07 | ¥1.498,00 | +1,97 % | ¥1.459,00 | ¥1.498,00 | ¥1.459,00 | 6,10K |
| 2026-09-04 | ¥1.469,00 | +0,55 % | ¥1.467,00 | ¥1.477,00 | ¥1.467,00 | 2,40K |
| 2026-09-03 | ¥1.461,00 | -0,41 % | ¥1.466,00 | ¥1.467,00 | ¥1.450,00 | 6,50K |
| 2026-09-02 | ¥1.467,00 | -1,74 % | ¥1.491,00 | ¥1.494,00 | ¥1.466,00 | 11,50K |
| 2026-09-01 | ¥1.493,00 | -0,53 % | ¥1.503,00 | ¥1.510,00 | ¥1.493,00 | 3,50K |
| 2026-08-31 | ¥1.501,00 | +0,27 % | ¥1.500,00 | ¥1.514,00 | ¥1.500,00 | 1,50K |
| 2026-08-28 | ¥1.497,00 | -0,53 % | ¥1.518,00 | ¥1.518,00 | ¥1.496,00 | 4,00K |
| 2026-08-27 | ¥1.505,00 | -1,38 % | ¥1.526,00 | ¥1.526,00 | ¥1.503,00 | 4,50K |
| 2026-08-26 | ¥1.526,00 | +1,40 % | ¥1.513,00 | ¥1.532,00 | ¥1.503,00 | 14,70K |
| 2026-08-25 | ¥1.505,00 | +1,62 % | ¥1.483,00 | ¥1.505,00 | ¥1.476,00 | 7,50K |
| 2026-08-24 | ¥1.481,00 | -0,87 % | ¥1.498,00 | ¥1.510,00 | ¥1.481,00 | 6,60K |
| 2026-08-21 | ¥1.494,00 | -1,58 % | ¥1.497,00 | ¥1.507,00 | ¥1.494,00 | 5,70K |
| 2026-08-20 | ¥1.518,00 | +1,27 % | ¥1.501,00 | ¥1.522,00 | ¥1.497,00 | 13,00K |
| 2026-08-19 | ¥1.499,00 | -0,93 % | ¥1.511,00 | ¥1.511,00 | ¥1.481,00 | 12,90K |
| 2026-08-18 | ¥1.513,00 | +1,54 % | ¥1.490,00 | ¥1.516,00 | ¥1.490,00 | 10,80K |
| 2026-08-17 | ¥1.490,00 | -0,93 % | ¥1.501,00 | ¥1.520,00 | ¥1.490,00 | 8,50K |
| 2026-08-14 | ¥1.504,00 | +1,14 % | ¥1.463,00 | ¥1.506,00 | ¥1.463,00 | 14,40K |
| 2026-08-13 | ¥1.487,00 | -4,37 % | ¥1.541,00 | ¥1.544,00 | ¥1.480,00 | 27,10K |
| 2026-08-12 | ¥1.555,00 | -6,33 % | ¥1.540,00 | ¥1.567,00 | ¥1.497,00 | 32,10K |
| 2026-08-10 | ¥1.660,00 | +0,61 % | ¥1.690,00 | ¥1.690,00 | ¥1.655,00 | 12,50K |
| 2026-08-07 | ¥1.650,00 | +0,36 % | ¥1.648,00 | ¥1.650,00 | ¥1.611,00 | 2,80K |
| 2026-08-06 | ¥1.644,00 | +1,73 % | ¥1.616,00 | ¥1.644,00 | ¥1.615,00 | 2,60K |
| 2026-08-05 | ¥1.616,00 | +2,60 % | ¥1.576,00 | ¥1.641,00 | ¥1.575,00 | 6,70K |
| 2026-08-04 | ¥1.575,00 | +0,32 % | ¥1.566,00 | ¥1.592,00 | ¥1.566,00 | 2,20K |
| 2026-08-03 | ¥1.570,00 | -1,51 % | ¥1.603,00 | ¥1.603,00 | ¥1.566,00 | 3,40K |
| 2026-07-31 | ¥1.594,00 | +0,76 % | ¥1.582,00 | ¥1.599,00 | ¥1.581,00 | 1,70K |
| 2026-07-30 | ¥1.582,00 | -1,06 % | ¥1.582,00 | ¥1.599,00 | ¥1.566,00 | 3,00K |
| 2026-07-29 | ¥1.599,00 | +1,20 % | ¥1.580,00 | ¥1.618,00 | ¥1.580,00 | 6,20K |
| 2026-07-28 | ¥1.580,00 | -1,56 % | ¥1.591,00 | ¥1.628,00 | ¥1.577,00 | 7,20K |
| 2026-07-27 | ¥1.605,00 | -0,68 % | ¥1.607,00 | ¥1.636,00 | ¥1.600,00 | 5,40K |
| 2026-07-24 | ¥1.616,00 | -1,46 % | ¥1.637,00 | ¥1.642,00 | ¥1.600,00 | 8,40K |
| 2026-07-23 | ¥1.640,00 | -1,09 % | ¥1.644,00 | ¥1.673,00 | ¥1.640,00 | 400 |
| 2026-07-22 | ¥1.658,00 | -2,01 % | ¥1.700,00 | ¥1.700,00 | ¥1.658,00 | 1,80K |
| 2026-07-21 | ¥1.692,00 | +1,32 % | ¥1.670,00 | ¥1.692,00 | ¥1.630,00 | 5,60K |
| 2026-07-17 | ¥1.670,00 | +0,12 % | ¥1.637,00 | ¥1.679,00 | ¥1.610,00 | 7,20K |
| 2026-07-16 | ¥1.668,00 | -2,85 % | ¥1.684,00 | ¥1.700,00 | ¥1.668,00 | 3,60K |
| 2026-07-15 | ¥1.717,00 | +2,88 % | ¥1.670,00 | ¥1.724,00 | ¥1.670,00 | 5,60K |
| 2026-07-14 | ¥1.669,00 | -2,97 % | ¥1.720,00 | ¥1.720,00 | ¥1.668,00 | 3,20K |
| 2026-07-13 | ¥1.720,00 | -0,17 % | ¥1.762,00 | ¥1.765,00 | ¥1.693,00 | 8,60K |
| 2026-07-10 | ¥1.723,00 | +2,99 % | ¥1.698,00 | ¥1.725,00 | ¥1.648,00 | 4,30K |
| 2026-07-09 | ¥1.673,00 | 0,00 % | ¥1.662,00 | ¥1.682,00 | ¥1.650,00 | 4,30K |
| 2026-07-08 | ¥1.673,00 | -1,65 % | ¥1.700,00 | ¥1.733,00 | ¥1.673,00 | 7,50K |
| 2026-07-07 | ¥1.701,00 | -2,47 % | ¥1.744,00 | ¥1.744,00 | ¥1.701,00 | 9,90K |
| 2026-07-06 | ¥1.744,00 | +9,00 % | ¥1.650,00 | ¥1.790,00 | ¥1.648,00 | 46,40K |
| 2026-07-03 | ¥1.600,00 | -0,74 % | ¥1.632,00 | ¥1.635,00 | ¥1.563,00 | 11,40K |
| 2026-07-02 | ¥1.612,00 | +3,67 % | ¥1.555,00 | ¥1.647,00 | ¥1.543,00 | 26,50K |
| 2026-07-01 | ¥1.555,00 | +1,63 % | ¥1.533,00 | ¥1.555,00 | ¥1.508,00 | 6,50K |
| 2026-06-30 | ¥1.530,00 | +5,52 % | ¥1.450,00 | ¥1.535,00 | ¥1.450,00 | 6,30K |
| 2026-06-29 | ¥1.450,00 | +0,21 % | ¥1.447,00 | ¥1.450,00 | ¥1.445,00 | 3,10K |
| 2026-06-26 | ¥1.447,00 | -0,34 % | ¥1.449,00 | ¥1.449,00 | ¥1.430,00 | 3,10K |
| 2026-06-25 | ¥1.452,00 | +1,68 % | ¥1.433,00 | ¥1.452,00 | ¥1.430,00 | 3,60K |
| 2026-06-24 | ¥1.428,00 | -0,63 % | ¥1.430,00 | ¥1.431,00 | ¥1.425,00 | 1,90K |
| 2026-06-23 | ¥1.437,00 | +1,13 % | ¥1.442,00 | ¥1.444,00 | ¥1.416,00 | 4,50K |
| 2026-06-22 | ¥1.421,00 | -0,84 % | ¥1.433,00 | ¥1.444,00 | ¥1.420,00 | 5,70K |
| 2026-06-19 | ¥1.433,00 | -1,51 % | ¥1.455,00 | ¥1.457,00 | ¥1.433,00 | 2,90K |
| 2026-06-18 | ¥1.455,00 | -1,02 % | ¥1.470,00 | ¥1.470,00 | ¥1.426,00 | 7,80K |
| 2026-06-17 | ¥1.470,00 | +0,82 % | ¥1.458,00 | ¥1.475,00 | ¥1.440,00 | 12,00K |
| 2026-06-16 | ¥1.458,00 | +1,67 % | ¥1.434,00 | ¥1.458,00 | ¥1.420,00 | 5,70K |
| 2026-06-15 | ¥1.434,00 | +2,58 % | ¥1.399,00 | ¥1.435,00 | ¥1.399,00 | 11,50K |
| 2026-06-12 | ¥1.398,00 | -1,34 % | ¥1.429,00 | ¥1.430,00 | ¥1.380,00 | 27,70K |
| 2026-06-11 | ¥1.417,00 | -2,01 % | ¥1.476,00 | ¥1.476,00 | ¥1.393,00 | 13,50K |
| 2026-06-10 | ¥1.446,00 | -0,14 % | ¥1.444,00 | ¥1.494,00 | ¥1.441,00 | 4,90K |
| 2026-06-09 | ¥1.448,00 | -1,30 % | ¥1.493,00 | ¥1.505,00 | ¥1.447,00 | 34,20K |
| 2026-06-08 | ¥1.467,00 | -1,94 % | ¥1.438,00 | ¥1.470,00 | ¥1.438,00 | 6,70K |
| 2026-06-05 | ¥1.496,00 | +2,33 % | ¥1.449,00 | ¥1.520,00 | ¥1.449,00 | 3,30K |
| 2026-06-04 | ¥1.462,00 | +0,55 % | ¥1.451,00 | ¥1.474,00 | ¥1.428,00 | 10,90K |
| 2026-06-03 | ¥1.454,00 | -4,97 % | ¥1.514,00 | ¥1.514,00 | ¥1.451,00 | 21,80K |
| 2026-06-02 | ¥1.530,00 | -2,24 % | ¥1.550,00 | ¥1.554,00 | ¥1.521,00 | 6,80K |
| 2026-06-01 | ¥1.565,00 | -2,19 % | ¥1.580,00 | ¥1.592,00 | ¥1.562,00 | 5,10K |
| 2026-05-29 | ¥1.600,00 | +2,63 % | ¥1.559,00 | ¥1.619,00 | ¥1.559,00 | 8,00K |
| 2026-05-28 | ¥1.559,00 | -1,14 % | ¥1.577,00 | ¥1.577,00 | ¥1.559,00 | 1,10K |
| 2026-05-27 | ¥1.577,00 | +0,70 % | ¥1.570,00 | ¥1.592,00 | ¥1.564,00 | 3,40K |
| 2026-05-26 | ¥1.566,00 | -0,82 % | ¥1.592,00 | ¥1.595,00 | ¥1.564,00 | 2,40K |
| 2026-05-25 | ¥1.579,00 | -0,13 % | ¥1.596,00 | ¥1.596,00 | ¥1.557,00 | 16,50K |