Araya Industrial Co., Ltd. 7305
TSE · Japan · Produzierendes Gewerbe
¥2.691,00-66,00 (-2,39 %)
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 | ¥2.691,00 | -2,39 % | ¥2.757,00 | ¥2.757,00 | ¥2.691,00 | 20,70K |
| 2026-10-01 | ¥2.757,00 | -0,36 % | ¥2.751,00 | ¥2.763,00 | ¥2.730,00 | 27,30K |
| 2026-09-30 | ¥2.767,00 | +1,62 % | ¥2.723,00 | ¥2.781,00 | ¥2.716,00 | 42,50K |
| 2026-09-29 | ¥2.723,00 | -1,41 % | ¥2.706,00 | ¥2.739,00 | ¥2.687,00 | 49,40K |
| 2026-09-28 | ¥2.762,00 | -0,40 % | ¥2.775,00 | ¥2.789,00 | ¥2.762,00 | 36,20K |
| 2026-09-25 | ¥2.773,00 | -0,75 % | ¥2.800,00 | ¥2.809,00 | ¥2.750,00 | 63,20K |
| 2026-09-24 | ¥2.794,00 | -0,53 % | ¥2.811,00 | ¥2.813,00 | ¥2.792,00 | 26,50K |
| 2026-09-18 | ¥2.809,00 | +0,36 % | ¥2.800,00 | ¥2.811,00 | ¥2.792,00 | 28,20K |
| 2026-09-17 | ¥2.799,00 | +1,12 % | ¥2.782,00 | ¥2.799,00 | ¥2.777,00 | 18,30K |
| 2026-09-16 | ¥2.768,00 | +0,44 % | ¥2.766,00 | ¥2.776,00 | ¥2.758,00 | 12,40K |
| 2026-09-15 | ¥2.756,00 | -0,22 % | ¥2.745,00 | ¥2.764,00 | ¥2.744,00 | 8,40K |
| 2026-09-14 | ¥2.762,00 | +0,91 % | ¥2.737,00 | ¥2.765,00 | ¥2.722,00 | 7,10K |
| 2026-09-11 | ¥2.737,00 | -0,36 % | ¥2.737,00 | ¥2.744,00 | ¥2.716,00 | 14,30K |
| 2026-09-10 | ¥2.747,00 | -0,72 % | ¥2.762,00 | ¥2.767,00 | ¥2.747,00 | 11,70K |
| 2026-09-09 | ¥2.767,00 | -0,54 % | ¥2.782,00 | ¥2.782,00 | ¥2.743,00 | 35,30K |
| 2026-09-08 | ¥2.782,00 | +0,18 % | ¥2.785,00 | ¥2.800,00 | ¥2.758,00 | 50,10K |
| 2026-09-07 | ¥2.777,00 | +0,58 % | ¥2.788,00 | ¥2.788,00 | ¥2.759,00 | 16,50K |
| 2026-09-04 | ¥2.761,00 | -0,43 % | ¥2.780,00 | ¥2.780,00 | ¥2.745,00 | 24,60K |
| 2026-09-03 | ¥2.773,00 | +0,11 % | ¥2.770,00 | ¥2.779,00 | ¥2.759,00 | 17,00K |
| 2026-09-02 | ¥2.770,00 | -0,72 % | ¥2.789,00 | ¥2.792,00 | ¥2.758,00 | 20,20K |
| 2026-09-01 | ¥2.790,00 | +1,38 % | ¥2.752,00 | ¥2.793,00 | ¥2.751,00 | 36,90K |
| 2026-08-31 | ¥2.752,00 | -0,51 % | ¥2.747,00 | ¥2.763,00 | ¥2.731,00 | 14,30K |
| 2026-08-28 | ¥2.766,00 | +0,47 % | ¥2.760,00 | ¥2.771,00 | ¥2.741,00 | 18,40K |
| 2026-08-27 | ¥2.753,00 | +0,66 % | ¥2.738,00 | ¥2.759,00 | ¥2.727,00 | 11,10K |
| 2026-08-26 | ¥2.735,00 | +1,33 % | ¥2.699,00 | ¥2.738,00 | ¥2.699,00 | 16,50K |
| 2026-08-25 | ¥2.699,00 | -0,52 % | ¥2.717,00 | ¥2.736,00 | ¥2.693,00 | 23,30K |
| 2026-08-24 | ¥2.713,00 | +0,59 % | ¥2.717,00 | ¥2.719,00 | ¥2.689,00 | 19,30K |
| 2026-08-21 | ¥2.697,00 | 0,00 % | ¥2.692,00 | ¥2.705,00 | ¥2.690,00 | 13,20K |
| 2026-08-20 | ¥2.697,00 | +0,60 % | ¥2.680,00 | ¥2.704,00 | ¥2.680,00 | 5,50K |
| 2026-08-19 | ¥2.681,00 | -1,07 % | ¥2.710,00 | ¥2.710,00 | ¥2.678,00 | 21,30K |
| 2026-08-18 | ¥2.710,00 | +0,67 % | ¥2.696,00 | ¥2.712,00 | ¥2.688,00 | 17,70K |
| 2026-08-17 | ¥2.692,00 | -0,30 % | ¥2.700,00 | ¥2.717,00 | ¥2.692,00 | 12,70K |
| 2026-08-14 | ¥2.700,00 | +0,56 % | ¥2.687,00 | ¥2.700,00 | ¥2.671,00 | 12,30K |
| 2026-08-13 | ¥2.685,00 | -0,26 % | ¥2.692,00 | ¥2.702,00 | ¥2.670,00 | 8,60K |
| 2026-08-12 | ¥2.692,00 | +0,04 % | ¥2.691,00 | ¥2.708,00 | ¥2.678,00 | 12,50K |
| 2026-08-10 | ¥2.691,00 | +2,55 % | ¥2.703,00 | ¥2.706,00 | ¥2.658,00 | 38,00K |
| 2026-08-07 | ¥2.624,00 | -1,13 % | ¥2.666,00 | ¥2.666,00 | ¥2.624,00 | 15,30K |
| 2026-08-06 | ¥2.654,00 | +0,87 % | ¥2.631,00 | ¥2.654,00 | ¥2.619,00 | 9,00K |
| 2026-08-05 | ¥2.631,00 | +0,42 % | ¥2.620,00 | ¥2.633,00 | ¥2.616,00 | 6,10K |
| 2026-08-04 | ¥2.620,00 | -0,27 % | ¥2.630,00 | ¥2.642,00 | ¥2.610,00 | 12,70K |
| 2026-08-03 | ¥2.627,00 | -1,50 % | ¥2.685,00 | ¥2.685,00 | ¥2.611,00 | 23,30K |
| 2026-07-31 | ¥2.667,00 | -0,49 % | ¥2.699,00 | ¥2.703,00 | ¥2.667,00 | 21,50K |
| 2026-07-30 | ¥2.680,00 | -0,74 % | ¥2.691,00 | ¥2.698,00 | ¥2.673,00 | 14,10K |
| 2026-07-29 | ¥2.700,00 | +1,66 % | ¥2.663,00 | ¥2.700,00 | ¥2.650,00 | 32,80K |
| 2026-07-28 | ¥2.656,00 | -0,15 % | ¥2.637,00 | ¥2.656,00 | ¥2.637,00 | 19,70K |
| 2026-07-27 | ¥2.660,00 | +1,29 % | ¥2.616,00 | ¥2.660,00 | ¥2.609,00 | 23,00K |
| 2026-07-24 | ¥2.626,00 | -1,09 % | ¥2.650,00 | ¥2.650,00 | ¥2.625,00 | 16,70K |
| 2026-07-23 | ¥2.655,00 | +0,45 % | ¥2.649,00 | ¥2.655,00 | ¥2.636,00 | 13,10K |
| 2026-07-22 | ¥2.643,00 | +0,49 % | ¥2.630,00 | ¥2.647,00 | ¥2.616,00 | 20,90K |
| 2026-07-21 | ¥2.630,00 | +1,23 % | ¥2.598,00 | ¥2.635,00 | ¥2.598,00 | 13,70K |
| 2026-07-17 | ¥2.598,00 | -0,12 % | ¥2.602,00 | ¥2.620,00 | ¥2.580,00 | 27,30K |
| 2026-07-16 | ¥2.601,00 | +0,31 % | ¥2.593,00 | ¥2.612,00 | ¥2.593,00 | 12,60K |
| 2026-07-15 | ¥2.593,00 | +0,58 % | ¥2.584,00 | ¥2.607,00 | ¥2.581,00 | 16,70K |
| 2026-07-14 | ¥2.578,00 | +0,43 % | ¥2.560,00 | ¥2.583,00 | ¥2.556,00 | 5,80K |
| 2026-07-13 | ¥2.567,00 | -0,35 % | ¥2.580,00 | ¥2.600,00 | ¥2.561,00 | 17,10K |
| 2026-07-10 | ¥2.576,00 | +0,90 % | ¥2.566,00 | ¥2.576,00 | ¥2.551,00 | 17,40K |
| 2026-07-09 | ¥2.553,00 | -0,47 % | ¥2.559,00 | ¥2.571,00 | ¥2.553,00 | 8,00K |
| 2026-07-08 | ¥2.565,00 | -0,23 % | ¥2.570,00 | ¥2.571,00 | ¥2.558,00 | 12,50K |
| 2026-07-07 | ¥2.571,00 | +0,27 % | ¥2.564,00 | ¥2.577,00 | ¥2.558,00 | 14,40K |
| 2026-07-06 | ¥2.564,00 | +0,59 % | ¥2.558,00 | ¥2.565,00 | ¥2.556,00 | 12,30K |
| 2026-07-03 | ¥2.549,00 | +0,79 % | ¥2.529,00 | ¥2.558,00 | ¥2.529,00 | 12,90K |
| 2026-07-02 | ¥2.529,00 | +0,96 % | ¥2.517,00 | ¥2.529,00 | ¥2.509,00 | 21,20K |
| 2026-07-01 | ¥2.505,00 | +0,16 % | ¥2.518,00 | ¥2.518,00 | ¥2.488,00 | 16,20K |
| 2026-06-30 | ¥2.501,00 | +0,24 % | ¥2.504,00 | ¥2.510,00 | ¥2.489,00 | 21,80K |
| 2026-06-29 | ¥2.495,00 | +0,24 % | ¥2.490,00 | ¥2.510,00 | ¥2.490,00 | 9,30K |
| 2026-06-26 | ¥2.489,00 | -0,52 % | ¥2.500,00 | ¥2.502,00 | ¥2.486,00 | 15,60K |
| 2026-06-25 | ¥2.502,00 | +0,40 % | ¥2.524,00 | ¥2.524,00 | ¥2.490,00 | 11,80K |
| 2026-06-24 | ¥2.492,00 | -0,20 % | ¥2.511,00 | ¥2.511,00 | ¥2.486,00 | 12,50K |
| 2026-06-23 | ¥2.497,00 | -1,11 % | ¥2.525,00 | ¥2.525,00 | ¥2.490,00 | 19,20K |
| 2026-06-22 | ¥2.525,00 | +0,36 % | ¥2.518,00 | ¥2.527,00 | ¥2.504,00 | 15,40K |
| 2026-06-19 | ¥2.516,00 | +0,80 % | ¥2.492,00 | ¥2.521,00 | ¥2.492,00 | 12,20K |
| 2026-06-18 | ¥2.496,00 | +0,36 % | ¥2.510,00 | ¥2.526,00 | ¥2.496,00 | 20,80K |
| 2026-06-17 | ¥2.487,00 | +0,40 % | ¥2.473,00 | ¥2.515,00 | ¥2.473,00 | 17,50K |
| 2026-06-16 | ¥2.477,00 | -1,20 % | ¥2.507,00 | ¥2.507,00 | ¥2.472,00 | 13,80K |
| 2026-06-15 | ¥2.507,00 | +0,60 % | ¥2.504,00 | ¥2.524,00 | ¥2.501,00 | 9,00K |
| 2026-06-12 | ¥2.492,00 | +0,89 % | ¥2.491,00 | ¥2.509,00 | ¥2.479,00 | 29,90K |
| 2026-06-11 | ¥2.470,00 | -0,04 % | ¥2.455,00 | ¥2.474,00 | ¥2.430,00 | 32,00K |
| 2026-06-10 | ¥2.471,00 | +0,65 % | ¥2.443,00 | ¥2.476,00 | ¥2.443,00 | 18,30K |
| 2026-06-09 | ¥2.455,00 | -0,20 % | ¥2.475,00 | ¥2.500,00 | ¥2.455,00 | 18,30K |
| 2026-06-08 | ¥2.460,00 | -1,44 % | ¥2.489,00 | ¥2.490,00 | ¥2.443,00 | 31,20K |
| 2026-06-05 | ¥2.496,00 | +2,21 % | ¥2.442,00 | ¥2.496,00 | ¥2.442,00 | 17,60K |
| 2026-06-04 | ¥2.442,00 | -1,09 % | ¥2.470,00 | ¥2.470,00 | ¥2.442,00 | 27,40K |
| 2026-06-03 | ¥2.469,00 | +0,86 % | ¥2.452,00 | ¥2.474,00 | ¥2.442,00 | 17,60K |
| 2026-06-02 | ¥2.448,00 | -0,85 % | ¥2.471,00 | ¥2.471,00 | ¥2.432,00 | 38,50K |
| 2026-06-01 | ¥2.469,00 | -3,63 % | ¥2.565,00 | ¥2.565,00 | ¥2.469,00 | 52,30K |
| 2026-05-29 | ¥2.562,00 | +0,83 % | ¥2.545,00 | ¥2.575,00 | ¥2.532,00 | 21,80K |
| 2026-05-28 | ¥2.541,00 | +0,08 % | ¥2.538,00 | ¥2.541,00 | ¥2.513,00 | 22,30K |
| 2026-05-27 | ¥2.539,00 | +0,75 % | ¥2.528,00 | ¥2.540,00 | ¥2.510,00 | 20,00K |
| 2026-05-26 | ¥2.520,00 | +0,44 % | ¥2.509,00 | ¥2.537,00 | ¥2.482,00 | 29,80K |
| 2026-05-25 | ¥2.509,00 | +0,04 % | ¥2.520,00 | ¥2.536,00 | ¥2.498,00 | 18,70K |