Aisin Corporation 7259
TSE · Japan · Produzierendes Gewerbe
¥2.180,00-28,50 (-1,29 %)
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 | ¥2.180,00 | -1,29 % | ¥2.182,00 | ¥2.208,50 | ¥2.172,50 | 2,31M |
| 2026-09-30 | ¥2.208,50 | +1,89 % | ¥2.183,00 | ¥2.221,50 | ¥2.171,50 | 2,61M |
| 2026-09-29 | ¥2.167,50 | -3,30 % | ¥2.177,50 | ¥2.192,00 | ¥2.158,50 | 2,19M |
| 2026-09-28 | ¥2.241,50 | +0,20 % | ¥2.247,50 | ¥2.263,50 | ¥2.231,50 | 2,07M |
| 2026-09-25 | ¥2.237,00 | +0,36 % | ¥2.216,00 | ¥2.238,50 | ¥2.216,00 | 2,65M |
| 2026-09-24 | ¥2.229,00 | -0,20 % | ¥2.230,50 | ¥2.255,00 | ¥2.220,50 | 2,57M |
| 2026-09-18 | ¥2.233,50 | -2,19 % | ¥2.275,50 | ¥2.290,00 | ¥2.233,00 | 3,89M |
| 2026-09-17 | ¥2.283,50 | +2,26 % | ¥2.250,00 | ¥2.283,50 | ¥2.240,50 | 2,01M |
| 2026-09-16 | ¥2.233,00 | +0,54 % | ¥2.250,00 | ¥2.252,00 | ¥2.227,50 | 1,66M |
| 2026-09-15 | ¥2.221,00 | -0,69 % | ¥2.250,00 | ¥2.253,00 | ¥2.219,50 | 1,56M |
| 2026-09-14 | ¥2.236,50 | +0,27 % | ¥2.223,00 | ¥2.237,00 | ¥2.214,00 | 1,69M |
| 2026-09-11 | ¥2.230,50 | +2,48 % | ¥2.167,00 | ¥2.230,50 | ¥2.165,00 | 3,24M |
| 2026-09-10 | ¥2.176,50 | -0,46 % | ¥2.140,00 | ¥2.187,50 | ¥2.139,50 | 4,34M |
| 2026-09-09 | ¥2.186,50 | +0,71 % | ¥2.160,00 | ¥2.186,50 | ¥2.151,50 | 4,47M |
| 2026-09-08 | ¥2.171,00 | -4,99 % | ¥2.270,00 | ¥2.277,00 | ¥2.171,00 | 2,12M |
| 2026-09-07 | ¥2.285,00 | +1,58 % | ¥2.298,50 | ¥2.304,50 | ¥2.254,50 | 1,50M |
| 2026-09-04 | ¥2.249,50 | -0,40 % | ¥2.259,00 | ¥2.270,00 | ¥2.232,50 | 2,44M |
| 2026-09-03 | ¥2.258,50 | +1,32 % | ¥2.245,00 | ¥2.284,00 | ¥2.232,50 | 2,47M |
| 2026-09-02 | ¥2.229,00 | -3,80 % | ¥2.274,00 | ¥2.280,00 | ¥2.226,00 | 2,64M |
| 2026-09-01 | ¥2.317,00 | +2,93 % | ¥2.275,00 | ¥2.325,00 | ¥2.275,00 | 2,52M |
| 2026-08-31 | ¥2.251,00 | +0,81 % | ¥2.233,00 | ¥2.262,00 | ¥2.229,50 | 2,64M |
| 2026-08-28 | ¥2.233,00 | +0,13 % | ¥2.235,00 | ¥2.249,50 | ¥2.224,50 | 2,38M |
| 2026-08-27 | ¥2.230,00 | -1,00 % | ¥2.241,50 | ¥2.263,50 | ¥2.230,00 | 2,05M |
| 2026-08-26 | ¥2.252,50 | +0,20 % | ¥2.257,00 | ¥2.265,50 | ¥2.243,00 | 1,41M |
| 2026-08-25 | ¥2.248,00 | -1,14 % | ¥2.274,00 | ¥2.280,00 | ¥2.239,00 | 1,79M |
| 2026-08-24 | ¥2.274,00 | +0,22 % | ¥2.278,00 | ¥2.292,50 | ¥2.263,00 | 1,79M |
| 2026-08-21 | ¥2.269,00 | +0,09 % | ¥2.252,50 | ¥2.277,50 | ¥2.252,50 | 1,64M |
| 2026-08-20 | ¥2.267,00 | +3,21 % | ¥2.245,00 | ¥2.270,50 | ¥2.230,00 | 1,84M |
| 2026-08-19 | ¥2.196,50 | -2,72 % | ¥2.230,00 | ¥2.233,00 | ¥2.188,50 | 2,24M |
| 2026-08-18 | ¥2.258,00 | +0,76 % | ¥2.250,00 | ¥2.272,50 | ¥2.248,00 | 1,63M |
| 2026-08-17 | ¥2.241,00 | -1,06 % | ¥2.265,50 | ¥2.276,50 | ¥2.241,00 | 1,89M |
| 2026-08-14 | ¥2.265,00 | +1,39 % | ¥2.222,00 | ¥2.265,00 | ¥2.200,50 | 2,69M |
| 2026-08-13 | ¥2.234,00 | 0,00 % | ¥2.200,50 | ¥2.237,50 | ¥2.200,00 | 2,26M |
| 2026-08-12 | ¥2.234,00 | -0,31 % | ¥2.271,00 | ¥2.275,00 | ¥2.220,00 | 2,27M |
| 2026-08-10 | ¥2.241,00 | -0,75 % | ¥2.278,50 | ¥2.281,00 | ¥2.224,00 | 1,79M |
| 2026-08-07 | ¥2.258,00 | +0,67 % | ¥2.222,00 | ¥2.287,00 | ¥2.220,50 | 1,74M |
| 2026-08-06 | ¥2.243,00 | +1,86 % | ¥2.209,00 | ¥2.254,50 | ¥2.207,00 | 2,23M |
| 2026-08-05 | ¥2.202,00 | +1,80 % | ¥2.183,50 | ¥2.214,50 | ¥2.178,00 | 2,75M |
| 2026-08-04 | ¥2.163,00 | +0,93 % | ¥2.143,00 | ¥2.197,50 | ¥2.141,00 | 2,80M |
| 2026-08-03 | ¥2.143,00 | -3,62 % | ¥2.185,00 | ¥2.198,50 | ¥2.138,00 | 4,81M |
| 2026-07-31 | ¥2.223,50 | -11,71 % | ¥2.426,50 | ¥2.517,50 | ¥2.210,50 | 6,74M |
| 2026-07-30 | ¥2.518,50 | +0,24 % | ¥2.537,50 | ¥2.545,50 | ¥2.474,00 | 3,01M |
| 2026-07-29 | ¥2.512,50 | +4,32 % | ¥2.458,50 | ¥2.512,50 | ¥2.424,50 | 2,73M |
| 2026-07-28 | ¥2.408,50 | +0,35 % | ¥2.400,00 | ¥2.414,00 | ¥2.371,00 | 1,97M |
| 2026-07-27 | ¥2.400,00 | +4,10 % | ¥2.350,00 | ¥2.400,00 | ¥2.337,50 | 1,96M |
| 2026-07-24 | ¥2.305,50 | -0,95 % | ¥2.294,50 | ¥2.323,50 | ¥2.285,00 | 1,84M |
| 2026-07-23 | ¥2.327,50 | +0,74 % | ¥2.286,00 | ¥2.333,50 | ¥2.286,00 | 1,65M |
| 2026-07-22 | ¥2.310,50 | +0,74 % | ¥2.329,00 | ¥2.332,50 | ¥2.295,00 | 1,96M |
| 2026-07-21 | ¥2.293,50 | +1,66 % | ¥2.275,00 | ¥2.304,00 | ¥2.261,50 | 1,87M |
| 2026-07-17 | ¥2.256,00 | -1,29 % | ¥2.272,50 | ¥2.291,00 | ¥2.224,00 | 1,66M |
| 2026-07-16 | ¥2.285,50 | +0,97 % | ¥2.270,00 | ¥2.307,00 | ¥2.260,50 | 1,18M |
| 2026-07-15 | ¥2.263,50 | +0,09 % | ¥2.228,50 | ¥2.280,50 | ¥2.223,00 | 1,63M |
| 2026-07-14 | ¥2.261,50 | +0,33 % | ¥2.258,50 | ¥2.276,00 | ¥2.247,50 | 1,44M |
| 2026-07-13 | ¥2.254,00 | -1,59 % | ¥2.300,50 | ¥2.309,00 | ¥2.248,00 | 1,48M |
| 2026-07-10 | ¥2.290,50 | +0,04 % | ¥2.311,00 | ¥2.317,50 | ¥2.282,00 | 2,21M |
| 2026-07-09 | ¥2.289,50 | -1,74 % | ¥2.321,00 | ¥2.326,50 | ¥2.278,50 | 1,80M |
| 2026-07-08 | ¥2.330,00 | -1,58 % | ¥2.350,50 | ¥2.362,50 | ¥2.302,50 | 2,53M |
| 2026-07-07 | ¥2.367,50 | +0,02 % | ¥2.396,00 | ¥2.427,50 | ¥2.350,00 | 2,24M |
| 2026-07-06 | ¥2.367,00 | +3,70 % | ¥2.321,00 | ¥2.380,00 | ¥2.305,50 | 2,10M |
| 2026-07-03 | ¥2.282,50 | +1,33 % | ¥2.270,00 | ¥2.292,00 | ¥2.245,00 | 1,52M |
| 2026-07-02 | ¥2.252,50 | +2,88 % | ¥2.202,00 | ¥2.262,00 | ¥2.184,50 | 2,01M |
| 2026-07-01 | ¥2.189,50 | +0,14 % | ¥2.207,00 | ¥2.210,50 | ¥2.152,00 | 2,22M |
| 2026-06-30 | ¥2.186,50 | +0,07 % | ¥2.183,00 | ¥2.205,50 | ¥2.156,50 | 2,33M |
| 2026-06-29 | ¥2.185,00 | -0,88 % | ¥2.209,00 | ¥2.216,00 | ¥2.159,50 | 3,99M |
| 2026-06-26 | ¥2.204,50 | +1,97 % | ¥2.177,50 | ¥2.208,00 | ¥2.145,00 | 2,83M |
| 2026-06-25 | ¥2.162,00 | -1,12 % | ¥2.228,50 | ¥2.228,50 | ¥2.162,00 | 2,19M |
| 2026-06-24 | ¥2.186,50 | -1,33 % | ¥2.208,00 | ¥2.229,50 | ¥2.167,50 | 2,65M |
| 2026-06-23 | ¥2.216,00 | -1,20 % | ¥2.246,00 | ¥2.255,00 | ¥2.211,00 | 2,43M |
| 2026-06-22 | ¥2.243,00 | -2,44 % | ¥2.251,00 | ¥2.299,00 | ¥2.243,00 | 2,65M |
| 2026-06-19 | ¥2.299,00 | -3,10 % | ¥2.386,00 | ¥2.386,00 | ¥2.293,00 | 2,80M |
| 2026-06-18 | ¥2.372,50 | +0,06 % | ¥2.374,50 | ¥2.389,50 | ¥2.345,00 | 1,83M |
| 2026-06-17 | ¥2.371,00 | +0,83 % | ¥2.350,00 | ¥2.373,00 | ¥2.322,50 | 1,37M |
| 2026-06-16 | ¥2.351,50 | -0,91 % | ¥2.335,00 | ¥2.374,50 | ¥2.331,00 | 1,36M |
| 2026-06-15 | ¥2.373,00 | +4,40 % | ¥2.323,00 | ¥2.382,50 | ¥2.310,00 | 1,96M |
| 2026-06-12 | ¥2.273,00 | -0,61 % | ¥2.300,00 | ¥2.323,00 | ¥2.267,50 | 2,11M |
| 2026-06-11 | ¥2.287,00 | -1,76 % | ¥2.264,50 | ¥2.287,00 | ¥2.225,50 | 1,76M |
| 2026-06-10 | ¥2.328,00 | -4,39 % | ¥2.361,00 | ¥2.375,00 | ¥2.293,00 | 2,22M |
| 2026-06-09 | ¥2.435,00 | +3,16 % | ¥2.460,50 | ¥2.499,50 | ¥2.408,00 | 3,22M |
| 2026-06-08 | ¥2.360,50 | -1,32 % | ¥2.324,50 | ¥2.382,50 | ¥2.324,00 | 1,52M |
| 2026-06-05 | ¥2.392,00 | -1,97 % | ¥2.430,00 | ¥2.437,00 | ¥2.375,00 | 2,35M |
| 2026-06-04 | ¥2.440,00 | +0,39 % | ¥2.402,50 | ¥2.453,50 | ¥2.400,50 | 2,39M |
| 2026-06-03 | ¥2.430,50 | +3,43 % | ¥2.399,00 | ¥2.458,50 | ¥2.372,50 | 2,36M |
| 2026-06-02 | ¥2.350,00 | +1,03 % | ¥2.276,00 | ¥2.361,50 | ¥2.263,00 | 2,53M |
| 2026-06-01 | ¥2.326,00 | -3,63 % | ¥2.379,00 | ¥2.392,00 | ¥2.320,00 | 2,38M |
| 2026-05-29 | ¥2.413,50 | +3,63 % | ¥2.372,00 | ¥2.424,50 | ¥2.340,50 | 5,40M |
| 2026-05-28 | ¥2.329,00 | -1,27 % | ¥2.353,00 | ¥2.365,50 | ¥2.305,00 | 1,91M |
| 2026-05-27 | ¥2.359,00 | +0,73 % | ¥2.315,00 | ¥2.381,00 | ¥2.312,50 | 2,59M |
| 2026-05-26 | ¥2.342,00 | -0,74 % | ¥2.360,00 | ¥2.362,00 | ¥2.319,00 | 1,55M |
| 2026-05-25 | ¥2.359,50 | +1,72 % | ¥2.369,50 | ¥2.388,00 | ¥2.327,00 | 1,46M |
| 2026-05-22 | ¥2.319,50 | -1,55 % | ¥2.373,00 | ¥2.375,50 | ¥2.315,50 | 1,55M |