Akebono Brake Industry Co., Ltd. 7238
TSE · Japan · Produzierendes Gewerbe
¥107,00-1,00 (-0,93 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥107,00 | -0,93 % | ¥108,00 | ¥108,00 | ¥106,00 | 3,39M |
| 2026-09-30 | ¥108,00 | +2,86 % | ¥107,00 | ¥108,00 | ¥106,00 | 4,42M |
| 2026-09-29 | ¥105,00 | -0,94 % | ¥106,00 | ¥106,00 | ¥104,00 | 3,47M |
| 2026-09-28 | ¥106,00 | 0,00 % | ¥106,00 | ¥107,00 | ¥105,00 | 2,70M |
| 2026-09-25 | ¥106,00 | -2,75 % | ¥108,00 | ¥109,00 | ¥106,00 | 2,43M |
| 2026-09-24 | ¥109,00 | +0,93 % | ¥107,00 | ¥109,00 | ¥106,00 | 5,04M |
| 2026-09-18 | ¥108,00 | 0,00 % | ¥108,00 | ¥108,00 | ¥107,00 | 2,04M |
| 2026-09-17 | ¥108,00 | +0,93 % | ¥108,00 | ¥108,00 | ¥106,00 | 3,20M |
| 2026-09-16 | ¥107,00 | +0,94 % | ¥108,00 | ¥108,00 | ¥106,00 | 3,40M |
| 2026-09-15 | ¥106,00 | 0,00 % | ¥105,00 | ¥108,00 | ¥104,00 | 4,03M |
| 2026-09-14 | ¥106,00 | +1,92 % | ¥103,00 | ¥106,00 | ¥103,00 | 2,68M |
| 2026-09-11 | ¥104,00 | +0,97 % | ¥104,00 | ¥106,00 | ¥102,00 | 4,23M |
| 2026-09-10 | ¥103,00 | -0,96 % | ¥103,00 | ¥105,00 | ¥103,00 | 3,25M |
| 2026-09-09 | ¥104,00 | +0,97 % | ¥103,00 | ¥105,00 | ¥102,00 | 4,52M |
| 2026-09-08 | ¥103,00 | -3,74 % | ¥106,00 | ¥107,00 | ¥103,00 | 6,36M |
| 2026-09-07 | ¥107,00 | +0,94 % | ¥106,00 | ¥108,00 | ¥106,00 | 3,81M |
| 2026-09-04 | ¥106,00 | -1,85 % | ¥107,00 | ¥107,00 | ¥105,00 | 6,39M |
| 2026-09-03 | ¥108,00 | +1,89 % | ¥106,00 | ¥109,00 | ¥106,00 | 4,71M |
| 2026-09-02 | ¥106,00 | -2,75 % | ¥108,00 | ¥108,00 | ¥105,00 | 3,60M |
| 2026-09-01 | ¥109,00 | 0,00 % | ¥108,00 | ¥110,00 | ¥108,00 | 2,41M |
| 2026-08-31 | ¥109,00 | +0,93 % | ¥108,00 | ¥110,00 | ¥107,00 | 1,80M |
| 2026-08-28 | ¥108,00 | +0,93 % | ¥108,00 | ¥109,00 | ¥107,00 | 2,39M |
| 2026-08-27 | ¥107,00 | 0,00 % | ¥107,00 | ¥108,00 | ¥106,00 | 2,21M |
| 2026-08-26 | ¥107,00 | -0,93 % | ¥108,00 | ¥109,00 | ¥107,00 | 1,71M |
| 2026-08-25 | ¥108,00 | -0,92 % | ¥107,00 | ¥109,00 | ¥105,00 | 3,87M |
| 2026-08-24 | ¥109,00 | +1,87 % | ¥108,00 | ¥109,00 | ¥107,00 | 2,32M |
| 2026-08-21 | ¥107,00 | -1,83 % | ¥108,00 | ¥109,00 | ¥107,00 | 1,66M |
| 2026-08-20 | ¥109,00 | +2,83 % | ¥106,00 | ¥109,00 | ¥106,00 | 2,47M |
| 2026-08-19 | ¥106,00 | -4,50 % | ¥110,00 | ¥111,00 | ¥106,00 | 4,67M |
| 2026-08-18 | ¥111,00 | 0,00 % | ¥110,00 | ¥113,00 | ¥110,00 | 2,31M |
| 2026-08-17 | ¥111,00 | +1,83 % | ¥111,00 | ¥112,00 | ¥109,00 | 1,63M |
| 2026-08-14 | ¥109,00 | -0,91 % | ¥109,00 | ¥111,00 | ¥109,00 | 1,23M |
| 2026-08-13 | ¥110,00 | +1,85 % | ¥109,00 | ¥110,00 | ¥109,00 | 2,16M |
| 2026-08-12 | ¥108,00 | -1,82 % | ¥110,00 | ¥110,00 | ¥108,00 | 1,65M |
| 2026-08-10 | ¥110,00 | +2,80 % | ¥109,00 | ¥111,00 | ¥107,00 | 2,25M |
| 2026-08-07 | ¥107,00 | -2,73 % | ¥108,00 | ¥110,00 | ¥106,00 | 3,09M |
| 2026-08-06 | ¥110,00 | -3,51 % | ¥115,00 | ¥116,00 | ¥107,00 | 3,27M |
| 2026-08-05 | ¥114,00 | +1,79 % | ¥113,00 | ¥116,00 | ¥112,00 | 2,04M |
| 2026-08-04 | ¥112,00 | +1,82 % | ¥110,00 | ¥112,00 | ¥109,00 | 1,52M |
| 2026-08-03 | ¥110,00 | 0,00 % | ¥108,00 | ¥110,00 | ¥106,00 | 1,72M |
| 2026-07-31 | ¥110,00 | +1,85 % | ¥110,00 | ¥111,00 | ¥108,00 | 1,69M |
| 2026-07-30 | ¥108,00 | +0,93 % | ¥107,00 | ¥110,00 | ¥105,00 | 2,62M |
| 2026-07-29 | ¥107,00 | 0,00 % | ¥108,00 | ¥108,00 | ¥104,00 | 3,56M |
| 2026-07-28 | ¥107,00 | -1,83 % | ¥109,00 | ¥110,00 | ¥106,00 | 2,44M |
| 2026-07-27 | ¥109,00 | +0,93 % | ¥108,00 | ¥110,00 | ¥107,00 | 1,77M |
| 2026-07-24 | ¥108,00 | -0,92 % | ¥108,00 | ¥108,00 | ¥106,00 | 2,33M |
| 2026-07-23 | ¥109,00 | -0,91 % | ¥110,00 | ¥111,00 | ¥109,00 | 918,20K |
| 2026-07-22 | ¥110,00 | +0,92 % | ¥111,00 | ¥113,00 | ¥109,00 | 1,86M |
| 2026-07-21 | ¥109,00 | +1,87 % | ¥108,00 | ¥111,00 | ¥108,00 | 1,84M |
| 2026-07-17 | ¥107,00 | -3,60 % | ¥110,00 | ¥111,00 | ¥105,00 | 3,33M |
| 2026-07-16 | ¥111,00 | 0,00 % | ¥111,00 | ¥112,00 | ¥110,00 | 1,19M |
| 2026-07-15 | ¥111,00 | +0,91 % | ¥111,00 | ¥112,00 | ¥109,00 | 1,15M |
| 2026-07-14 | ¥110,00 | 0,00 % | ¥109,00 | ¥111,00 | ¥109,00 | 991,30K |
| 2026-07-13 | ¥110,00 | 0,00 % | ¥111,00 | ¥113,00 | ¥108,00 | 1,25M |
| 2026-07-10 | ¥110,00 | +2,80 % | ¥109,00 | ¥112,00 | ¥108,00 | 1,55M |
| 2026-07-09 | ¥107,00 | 0,00 % | ¥107,00 | ¥108,00 | ¥106,00 | 1,90M |
| 2026-07-08 | ¥107,00 | -1,83 % | ¥109,00 | ¥109,00 | ¥107,00 | 1,59M |
| 2026-07-07 | ¥109,00 | -3,54 % | ¥113,00 | ¥113,00 | ¥109,00 | 1,09M |
| 2026-07-06 | ¥113,00 | +1,80 % | ¥111,00 | ¥113,00 | ¥110,00 | 969,50K |
| 2026-07-03 | ¥111,00 | +0,91 % | ¥110,00 | ¥111,00 | ¥108,00 | 932,70K |
| 2026-07-02 | ¥110,00 | +1,85 % | ¥110,00 | ¥112,00 | ¥109,00 | 1,34M |
| 2026-07-01 | ¥108,00 | +1,89 % | ¥108,00 | ¥110,00 | ¥107,00 | 1,05M |
| 2026-06-30 | ¥106,00 | -1,85 % | ¥108,00 | ¥108,00 | ¥105,00 | 1,23M |
| 2026-06-29 | ¥108,00 | -0,92 % | ¥110,00 | ¥110,00 | ¥106,00 | 1,11M |
| 2026-06-26 | ¥109,00 | +1,87 % | ¥107,00 | ¥110,00 | ¥106,00 | 1,51M |
| 2026-06-25 | ¥107,00 | 0,00 % | ¥109,00 | ¥109,00 | ¥106,00 | 1,28M |
| 2026-06-24 | ¥107,00 | -2,73 % | ¥111,00 | ¥112,00 | ¥106,00 | 2,40M |
| 2026-06-23 | ¥110,00 | -2,65 % | ¥113,00 | ¥113,00 | ¥109,00 | 1,52M |
| 2026-06-22 | ¥113,00 | +0,89 % | ¥113,00 | ¥115,00 | ¥111,00 | 1,52M |
| 2026-06-19 | ¥112,00 | -1,75 % | ¥113,00 | ¥114,00 | ¥110,00 | 1,79M |
| 2026-06-18 | ¥114,00 | 0,00 % | ¥114,00 | ¥115,00 | ¥112,00 | 1,18M |
| 2026-06-17 | ¥114,00 | +2,70 % | ¥114,00 | ¥117,00 | ¥112,00 | 1,21M |
| 2026-06-16 | ¥111,00 | -1,77 % | ¥113,00 | ¥113,00 | ¥110,00 | 798,40K |
| 2026-06-15 | ¥113,00 | +2,73 % | ¥112,00 | ¥114,00 | ¥111,00 | 1,44M |
| 2026-06-12 | ¥110,00 | +1,85 % | ¥111,00 | ¥112,00 | ¥108,00 | 1,47M |
| 2026-06-11 | ¥108,00 | -3,57 % | ¥111,00 | ¥112,00 | ¥107,00 | 2,36M |
| 2026-06-10 | ¥112,00 | -2,61 % | ¥114,00 | ¥114,00 | ¥110,00 | 2,68M |
| 2026-06-09 | ¥115,00 | +0,88 % | ¥115,00 | ¥118,00 | ¥114,00 | 2,18M |
| 2026-06-08 | ¥114,00 | -5,00 % | ¥118,00 | ¥118,00 | ¥111,00 | 3,79M |
| 2026-06-05 | ¥120,00 | +1,69 % | ¥117,00 | ¥120,00 | ¥117,00 | 1,33M |
| 2026-06-04 | ¥118,00 | -3,28 % | ¥121,00 | ¥122,00 | ¥117,00 | 1,69M |
| 2026-06-03 | ¥122,00 | +2,52 % | ¥120,00 | ¥124,00 | ¥119,00 | 2,09M |
| 2026-06-02 | ¥119,00 | -0,83 % | ¥118,00 | ¥120,00 | ¥116,00 | 1,98M |
| 2026-06-01 | ¥120,00 | -3,23 % | ¥123,00 | ¥123,00 | ¥117,00 | 1,79M |
| 2026-05-29 | ¥124,00 | +2,48 % | ¥120,00 | ¥125,00 | ¥119,00 | 2,74M |
| 2026-05-28 | ¥121,00 | +1,68 % | ¥119,00 | ¥121,00 | ¥118,00 | 1,58M |
| 2026-05-27 | ¥119,00 | +0,85 % | ¥118,00 | ¥120,00 | ¥116,00 | 1,55M |
| 2026-05-26 | ¥118,00 | +0,85 % | ¥118,00 | ¥118,00 | ¥115,00 | 1,08M |
| 2026-05-25 | ¥117,00 | +0,86 % | ¥118,00 | ¥119,00 | ¥115,00 | 1,79M |
| 2026-05-22 | ¥116,00 | +2,65 % | ¥115,00 | ¥117,00 | ¥113,00 | 1,70M |