Aisan Industry Co., Ltd. 7283
TSE · Japan · Produzierendes Gewerbe
¥2.135,00-68,00 (-3,09 %)
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 | ¥2.135,00 | -3,09 % | ¥2.185,00 | ¥2.185,00 | ¥2.124,00 | 179,00K |
| 2026-10-01 | ¥2.203,00 | -2,05 % | ¥2.249,00 | ¥2.265,00 | ¥2.191,00 | 226,70K |
| 2026-09-30 | ¥2.249,00 | -0,04 % | ¥2.250,00 | ¥2.271,00 | ¥2.243,00 | 216,60K |
| 2026-09-29 | ¥2.250,00 | +0,94 % | ¥2.181,00 | ¥2.271,00 | ¥2.143,00 | 348,10K |
| 2026-09-28 | ¥2.229,00 | +0,22 % | ¥2.241,00 | ¥2.251,00 | ¥2.219,00 | 284,60K |
| 2026-09-25 | ¥2.224,00 | +0,41 % | ¥2.215,00 | ¥2.238,00 | ¥2.210,00 | 142,30K |
| 2026-09-24 | ¥2.215,00 | +2,59 % | ¥2.192,00 | ¥2.221,00 | ¥2.159,00 | 249,00K |
| 2026-09-18 | ¥2.159,00 | +0,33 % | ¥2.166,00 | ¥2.170,00 | ¥2.143,00 | 155,50K |
| 2026-09-17 | ¥2.152,00 | +1,18 % | ¥2.127,00 | ¥2.160,00 | ¥2.127,00 | 75,10K |
| 2026-09-16 | ¥2.127,00 | +0,81 % | ¥2.113,00 | ¥2.140,00 | ¥2.113,00 | 93,70K |
| 2026-09-15 | ¥2.110,00 | +0,14 % | ¥2.097,00 | ¥2.136,00 | ¥2.096,00 | 131,10K |
| 2026-09-14 | ¥2.107,00 | -0,47 % | ¥2.103,00 | ¥2.116,00 | ¥2.067,00 | 151,20K |
| 2026-09-11 | ¥2.117,00 | -0,94 % | ¥2.115,00 | ¥2.140,00 | ¥2.095,00 | 188,60K |
| 2026-09-10 | ¥2.137,00 | -1,97 % | ¥2.152,00 | ¥2.153,00 | ¥2.107,00 | 243,40K |
| 2026-09-09 | ¥2.180,00 | -1,54 % | ¥2.210,00 | ¥2.223,00 | ¥2.166,00 | 184,30K |
| 2026-09-08 | ¥2.214,00 | -4,36 % | ¥2.300,00 | ¥2.300,00 | ¥2.214,00 | 141,30K |
| 2026-09-07 | ¥2.315,00 | +0,17 % | ¥2.311,00 | ¥2.346,00 | ¥2.310,00 | 92,70K |
| 2026-09-04 | ¥2.311,00 | -1,24 % | ¥2.341,00 | ¥2.350,00 | ¥2.305,00 | 122,00K |
| 2026-09-03 | ¥2.340,00 | +2,68 % | ¥2.301,00 | ¥2.360,00 | ¥2.285,00 | 113,80K |
| 2026-09-02 | ¥2.279,00 | -3,55 % | ¥2.344,00 | ¥2.346,00 | ¥2.276,00 | 118,00K |
| 2026-09-01 | ¥2.363,00 | -0,88 % | ¥2.358,00 | ¥2.394,00 | ¥2.354,00 | 182,40K |
| 2026-08-31 | ¥2.384,00 | +4,88 % | ¥2.270,00 | ¥2.384,00 | ¥2.257,00 | 307,10K |
| 2026-08-28 | ¥2.273,00 | -0,26 % | ¥2.301,00 | ¥2.301,00 | ¥2.272,00 | 69,10K |
| 2026-08-27 | ¥2.279,00 | -0,96 % | ¥2.310,00 | ¥2.312,00 | ¥2.272,00 | 62,50K |
| 2026-08-26 | ¥2.301,00 | +0,57 % | ¥2.300,00 | ¥2.324,00 | ¥2.300,00 | 71,60K |
| 2026-08-25 | ¥2.288,00 | -0,87 % | ¥2.308,00 | ¥2.323,00 | ¥2.265,00 | 113,00K |
| 2026-08-24 | ¥2.308,00 | +0,13 % | ¥2.320,00 | ¥2.334,00 | ¥2.306,00 | 68,30K |
| 2026-08-21 | ¥2.305,00 | -0,13 % | ¥2.299,00 | ¥2.316,00 | ¥2.280,00 | 66,10K |
| 2026-08-20 | ¥2.308,00 | +3,36 % | ¥2.266,00 | ¥2.318,00 | ¥2.248,00 | 123,20K |
| 2026-08-19 | ¥2.233,00 | -3,75 % | ¥2.280,00 | ¥2.291,00 | ¥2.224,00 | 142,40K |
| 2026-08-18 | ¥2.320,00 | +0,65 % | ¥2.336,00 | ¥2.344,00 | ¥2.312,00 | 103,30K |
| 2026-08-17 | ¥2.305,00 | -0,65 % | ¥2.333,00 | ¥2.343,00 | ¥2.305,00 | 108,70K |
| 2026-08-14 | ¥2.320,00 | +2,16 % | ¥2.279,00 | ¥2.323,00 | ¥2.271,00 | 117,60K |
| 2026-08-13 | ¥2.271,00 | +0,93 % | ¥2.272,00 | ¥2.286,00 | ¥2.251,00 | 103,20K |
| 2026-08-12 | ¥2.250,00 | -0,79 % | ¥2.283,00 | ¥2.283,00 | ¥2.236,00 | 96,90K |
| 2026-08-10 | ¥2.268,00 | +0,84 % | ¥2.299,00 | ¥2.300,00 | ¥2.250,00 | 127,70K |
| 2026-08-07 | ¥2.249,00 | -0,04 % | ¥2.251,00 | ¥2.262,00 | ¥2.216,00 | 169,40K |
| 2026-08-06 | ¥2.250,00 | -0,66 % | ¥2.290,00 | ¥2.325,00 | ¥2.250,00 | 144,30K |
| 2026-08-05 | ¥2.265,00 | -0,04 % | ¥2.292,00 | ¥2.306,00 | ¥2.255,00 | 275,90K |
| 2026-08-04 | ¥2.266,00 | -1,90 % | ¥2.296,00 | ¥2.301,00 | ¥2.256,00 | 206,60K |
| 2026-08-03 | ¥2.310,00 | -3,91 % | ¥2.380,00 | ¥2.389,00 | ¥2.246,00 | 359,60K |
| 2026-07-31 | ¥2.404,00 | -0,50 % | ¥2.349,00 | ¥2.451,00 | ¥2.326,00 | 406,60K |
| 2026-07-30 | ¥2.416,00 | +3,29 % | ¥2.298,00 | ¥2.527,00 | ¥2.250,00 | 493,30K |
| 2026-07-29 | ¥2.339,00 | +1,78 % | ¥2.321,00 | ¥2.339,00 | ¥2.276,00 | 160,60K |
| 2026-07-28 | ¥2.298,00 | -2,17 % | ¥2.332,00 | ¥2.338,00 | ¥2.280,00 | 118,10K |
| 2026-07-27 | ¥2.349,00 | +2,44 % | ¥2.311,00 | ¥2.353,00 | ¥2.309,00 | 117,20K |
| 2026-07-24 | ¥2.293,00 | 0,00 % | ¥2.286,00 | ¥2.307,00 | ¥2.260,00 | 186,70K |
| 2026-07-23 | ¥2.293,00 | +0,39 % | ¥2.280,00 | ¥2.302,00 | ¥2.264,00 | 197,50K |
| 2026-07-22 | ¥2.284,00 | +0,66 % | ¥2.289,00 | ¥2.294,00 | ¥2.257,00 | 172,90K |
| 2026-07-21 | ¥2.269,00 | +0,89 % | ¥2.257,00 | ¥2.279,00 | ¥2.241,00 | 251,70K |
| 2026-07-17 | ¥2.249,00 | -5,31 % | ¥2.350,00 | ¥2.353,00 | ¥2.210,00 | 318,40K |
| 2026-07-16 | ¥2.375,00 | -1,37 % | ¥2.383,00 | ¥2.409,00 | ¥2.360,00 | 231,60K |
| 2026-07-15 | ¥2.408,00 | +2,82 % | ¥2.367,00 | ¥2.422,00 | ¥2.339,00 | 306,30K |
| 2026-07-14 | ¥2.342,00 | -3,70 % | ¥2.444,00 | ¥2.448,00 | ¥2.342,00 | 315,50K |
| 2026-07-13 | ¥2.432,00 | +1,29 % | ¥2.416,00 | ¥2.480,00 | ¥2.405,00 | 350,90K |
| 2026-07-10 | ¥2.401,00 | +3,76 % | ¥2.348,00 | ¥2.433,00 | ¥2.314,00 | 461,50K |
| 2026-07-09 | ¥2.314,00 | -0,64 % | ¥2.295,00 | ¥2.360,00 | ¥2.272,00 | 439,70K |
| 2026-07-08 | ¥2.329,00 | -2,06 % | ¥2.345,00 | ¥2.362,00 | ¥2.245,00 | 576,50K |
| 2026-07-07 | ¥2.378,00 | +0,30 % | ¥2.341,00 | ¥2.436,00 | ¥2.304,00 | 824,80K |
| 2026-07-06 | ¥2.371,00 | +10,43 % | ¥2.158,00 | ¥2.390,00 | ¥2.143,00 | 976,70K |
| 2026-07-03 | ¥2.147,00 | +8,16 % | ¥2.011,00 | ¥2.163,00 | ¥2.004,00 | 678,60K |
| 2026-07-02 | ¥1.985,00 | +0,46 % | ¥1.973,00 | ¥2.037,00 | ¥1.968,00 | 310,30K |
| 2026-07-01 | ¥1.976,00 | +4,16 % | ¥1.932,00 | ¥1.989,00 | ¥1.920,00 | 318,00K |
| 2026-06-30 | ¥1.897,00 | -3,66 % | ¥1.975,00 | ¥1.986,00 | ¥1.879,00 | 330,20K |
| 2026-06-29 | ¥1.969,00 | +3,14 % | ¥1.910,00 | ¥1.969,00 | ¥1.910,00 | 381,30K |
| 2026-06-26 | ¥1.909,00 | +0,26 % | ¥1.903,00 | ¥1.957,00 | ¥1.878,00 | 399,40K |
| 2026-06-25 | ¥1.904,00 | +9,74 % | ¥1.790,00 | ¥1.904,00 | ¥1.784,00 | 430,50K |
| 2026-06-24 | ¥1.735,00 | -1,53 % | ¥1.764,00 | ¥1.776,00 | ¥1.728,00 | 140,90K |
| 2026-06-23 | ¥1.762,00 | -1,67 % | ¥1.788,00 | ¥1.794,00 | ¥1.758,00 | 159,20K |
| 2026-06-22 | ¥1.792,00 | +0,34 % | ¥1.782,00 | ¥1.813,00 | ¥1.775,00 | 212,30K |
| 2026-06-19 | ¥1.786,00 | -1,11 % | ¥1.834,00 | ¥1.834,00 | ¥1.786,00 | 633,90K |
| 2026-06-18 | ¥1.806,00 | -1,04 % | ¥1.820,00 | ¥1.824,00 | ¥1.800,00 | 163,40K |
| 2026-06-17 | ¥1.825,00 | +0,33 % | ¥1.820,00 | ¥1.839,00 | ¥1.814,00 | 119,10K |
| 2026-06-16 | ¥1.819,00 | -2,68 % | ¥1.859,00 | ¥1.868,00 | ¥1.814,00 | 136,00K |
| 2026-06-15 | ¥1.869,00 | +3,32 % | ¥1.852,00 | ¥1.875,00 | ¥1.843,00 | 157,60K |
| 2026-06-12 | ¥1.809,00 | +1,86 % | ¥1.792,00 | ¥1.815,00 | ¥1.786,00 | 200,70K |
| 2026-06-11 | ¥1.776,00 | -3,32 % | ¥1.810,00 | ¥1.810,00 | ¥1.754,00 | 206,00K |
| 2026-06-10 | ¥1.837,00 | -1,71 % | ¥1.864,00 | ¥1.871,00 | ¥1.823,00 | 120,80K |
| 2026-06-09 | ¥1.869,00 | +0,11 % | ¥1.899,00 | ¥1.914,00 | ¥1.865,00 | 159,10K |
| 2026-06-08 | ¥1.867,00 | -1,58 % | ¥1.868,00 | ¥1.902,00 | ¥1.857,00 | 136,30K |
| 2026-06-05 | ¥1.897,00 | +0,69 % | ¥1.888,00 | ¥1.902,00 | ¥1.883,00 | 101,10K |
| 2026-06-04 | ¥1.884,00 | +0,64 % | ¥1.866,00 | ¥1.898,00 | ¥1.864,00 | 96,40K |
| 2026-06-03 | ¥1.872,00 | +0,21 % | ¥1.870,00 | ¥1.891,00 | ¥1.861,00 | 105,20K |
| 2026-06-02 | ¥1.868,00 | -0,27 % | ¥1.860,00 | ¥1.868,00 | ¥1.833,00 | 164,20K |
| 2026-06-01 | ¥1.873,00 | -1,73 % | ¥1.919,00 | ¥1.919,00 | ¥1.855,00 | 240,20K |
| 2026-05-29 | ¥1.906,00 | +0,74 % | ¥1.902,00 | ¥1.940,00 | ¥1.881,00 | 259,30K |
| 2026-05-28 | ¥1.892,00 | +4,65 % | ¥1.892,00 | ¥1.952,00 | ¥1.854,00 | 583,40K |
| 2026-05-27 | ¥1.808,00 | +1,23 % | ¥1.786,00 | ¥1.809,00 | ¥1.782,00 | 126,20K |
| 2026-05-26 | ¥1.786,00 | -0,33 % | ¥1.791,00 | ¥1.791,00 | ¥1.763,00 | 144,30K |
| 2026-05-25 | ¥1.792,00 | +1,82 % | ¥1.761,00 | ¥1.800,00 | ¥1.761,00 | 136,50K |