ASIRO Inc. 7378
TSE · Japan · Technologiedienstleistungen
¥1.533,00-25,00 (-1,60 %)
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 | ¥1.533,00 | -1,60 % | ¥1.555,00 | ¥1.560,00 | ¥1.533,00 | 7,00K |
| 2026-10-01 | ¥1.558,00 | +0,06 % | ¥1.546,00 | ¥1.570,00 | ¥1.546,00 | 5,00K |
| 2026-09-30 | ¥1.557,00 | +0,84 % | ¥1.542,00 | ¥1.560,00 | ¥1.526,00 | 9,00K |
| 2026-09-29 | ¥1.544,00 | -2,77 % | ¥1.589,00 | ¥1.589,00 | ¥1.542,00 | 12,30K |
| 2026-09-28 | ¥1.588,00 | +0,44 % | ¥1.584,00 | ¥1.588,00 | ¥1.565,00 | 13,10K |
| 2026-09-25 | ¥1.581,00 | +0,64 % | ¥1.573,00 | ¥1.590,00 | ¥1.568,00 | 4,50K |
| 2026-09-24 | ¥1.571,00 | 0,00 % | ¥1.572,00 | ¥1.601,00 | ¥1.571,00 | 8,90K |
| 2026-09-18 | ¥1.571,00 | +0,38 % | ¥1.566,00 | ¥1.589,00 | ¥1.546,00 | 12,30K |
| 2026-09-17 | ¥1.565,00 | +2,29 % | ¥1.539,00 | ¥1.594,00 | ¥1.539,00 | 25,90K |
| 2026-09-16 | ¥1.530,00 | +1,53 % | ¥1.507,00 | ¥1.539,00 | ¥1.496,00 | 12,90K |
| 2026-09-15 | ¥1.507,00 | 0,00 % | ¥1.538,00 | ¥1.544,00 | ¥1.506,00 | 10,40K |
| 2026-09-14 | ¥1.507,00 | -3,46 % | ¥1.506,00 | ¥1.548,00 | ¥1.493,00 | 26,40K |
| 2026-09-11 | ¥1.561,00 | +0,06 % | ¥1.555,00 | ¥1.583,00 | ¥1.538,00 | 12,60K |
| 2026-09-10 | ¥1.560,00 | +0,97 % | ¥1.545,00 | ¥1.578,00 | ¥1.542,00 | 9,60K |
| 2026-09-09 | ¥1.545,00 | -0,39 % | ¥1.547,00 | ¥1.552,00 | ¥1.525,00 | 7,00K |
| 2026-09-08 | ¥1.551,00 | -1,52 % | ¥1.575,00 | ¥1.579,00 | ¥1.551,00 | 8,60K |
| 2026-09-07 | ¥1.575,00 | +1,42 % | ¥1.575,00 | ¥1.581,00 | ¥1.538,00 | 13,60K |
| 2026-09-04 | ¥1.553,00 | -0,45 % | ¥1.552,00 | ¥1.572,00 | ¥1.548,00 | 15,10K |
| 2026-09-03 | ¥1.560,00 | -1,89 % | ¥1.600,00 | ¥1.600,00 | ¥1.556,00 | 8,00K |
| 2026-09-02 | ¥1.590,00 | -0,69 % | ¥1.586,00 | ¥1.630,00 | ¥1.580,00 | 22,30K |
| 2026-09-01 | ¥1.601,00 | -1,17 % | ¥1.629,00 | ¥1.629,00 | ¥1.575,00 | 21,00K |
| 2026-08-31 | ¥1.620,00 | +3,05 % | ¥1.562,00 | ¥1.674,00 | ¥1.555,00 | 64,20K |
| 2026-08-28 | ¥1.572,00 | +1,09 % | ¥1.517,00 | ¥1.594,00 | ¥1.517,00 | 21,80K |
| 2026-08-27 | ¥1.555,00 | +3,94 % | ¥1.499,00 | ¥1.569,00 | ¥1.497,00 | 18,30K |
| 2026-08-26 | ¥1.496,00 | -1,25 % | ¥1.505,00 | ¥1.510,00 | ¥1.488,00 | 11,00K |
| 2026-08-25 | ¥1.515,00 | +1,54 % | ¥1.490,00 | ¥1.517,00 | ¥1.490,00 | 7,40K |
| 2026-08-24 | ¥1.492,00 | -2,16 % | ¥1.525,00 | ¥1.525,00 | ¥1.492,00 | 12,80K |
| 2026-08-21 | ¥1.525,00 | +0,59 % | ¥1.515,00 | ¥1.525,00 | ¥1.501,00 | 2,90K |
| 2026-08-20 | ¥1.516,00 | +0,80 % | ¥1.504,00 | ¥1.543,00 | ¥1.492,00 | 18,50K |
| 2026-08-19 | ¥1.504,00 | +0,07 % | ¥1.500,00 | ¥1.528,00 | ¥1.489,00 | 11,60K |
| 2026-08-18 | ¥1.503,00 | -3,34 % | ¥1.541,00 | ¥1.550,00 | ¥1.503,00 | 10,30K |
| 2026-08-17 | ¥1.555,00 | +0,32 % | ¥1.550,00 | ¥1.555,00 | ¥1.526,00 | 5,20K |
| 2026-08-14 | ¥1.550,00 | +0,32 % | ¥1.544,00 | ¥1.573,00 | ¥1.542,00 | 9,50K |
| 2026-08-13 | ¥1.545,00 | +2,73 % | ¥1.504,00 | ¥1.545,00 | ¥1.500,00 | 9,10K |
| 2026-08-12 | ¥1.504,00 | -1,25 % | ¥1.523,00 | ¥1.523,00 | ¥1.492,00 | 8,20K |
| 2026-08-10 | ¥1.523,00 | +1,53 % | ¥1.518,00 | ¥1.530,00 | ¥1.504,00 | 2,30K |
| 2026-08-07 | ¥1.500,00 | -3,41 % | ¥1.567,00 | ¥1.567,00 | ¥1.500,00 | 5,00K |
| 2026-08-06 | ¥1.553,00 | -2,82 % | ¥1.590,00 | ¥1.590,00 | ¥1.515,00 | 6,80K |
| 2026-08-05 | ¥1.598,00 | +6,89 % | ¥1.510,00 | ¥1.598,00 | ¥1.510,00 | 12,60K |
| 2026-08-04 | ¥1.495,00 | +0,20 % | ¥1.477,00 | ¥1.495,00 | ¥1.456,00 | 19,00K |
| 2026-08-03 | ¥1.492,00 | +0,95 % | ¥1.508,00 | ¥1.508,00 | ¥1.470,00 | 4,70K |
| 2026-07-31 | ¥1.478,00 | -1,34 % | ¥1.500,00 | ¥1.520,00 | ¥1.478,00 | 11,60K |
| 2026-07-30 | ¥1.498,00 | +0,40 % | ¥1.471,00 | ¥1.515,00 | ¥1.464,00 | 17,40K |
| 2026-07-29 | ¥1.492,00 | +0,34 % | ¥1.533,00 | ¥1.543,00 | ¥1.455,00 | 27,40K |
| 2026-07-28 | ¥1.487,00 | -7,00 % | ¥1.614,00 | ¥1.614,00 | ¥1.483,00 | 29,10K |
| 2026-07-27 | ¥1.599,00 | +5,20 % | ¥1.541,00 | ¥1.620,00 | ¥1.541,00 | 14,60K |
| 2026-07-24 | ¥1.520,00 | -1,36 % | ¥1.576,00 | ¥1.576,00 | ¥1.487,00 | 27,10K |
| 2026-07-23 | ¥1.541,00 | +1,72 % | ¥1.523,00 | ¥1.566,00 | ¥1.521,00 | 6,50K |
| 2026-07-22 | ¥1.515,00 | -5,72 % | ¥1.647,00 | ¥1.662,00 | ¥1.515,00 | 37,80K |
| 2026-07-21 | ¥1.607,00 | +3,15 % | ¥1.594,00 | ¥1.679,00 | ¥1.594,00 | 21,00K |
| 2026-07-17 | ¥1.558,00 | -3,65 % | ¥1.617,00 | ¥1.664,00 | ¥1.520,00 | 25,70K |
| 2026-07-16 | ¥1.617,00 | -2,82 % | ¥1.662,00 | ¥1.664,00 | ¥1.617,00 | 4,50K |
| 2026-07-15 | ¥1.664,00 | +2,84 % | ¥1.612,00 | ¥1.668,00 | ¥1.612,00 | 7,90K |
| 2026-07-14 | ¥1.618,00 | -0,12 % | ¥1.610,00 | ¥1.660,00 | ¥1.610,00 | 6,20K |
| 2026-07-13 | ¥1.620,00 | -3,57 % | ¥1.640,00 | ¥1.684,00 | ¥1.620,00 | 12,30K |
| 2026-07-10 | ¥1.680,00 | +3,83 % | ¥1.618,00 | ¥1.680,00 | ¥1.618,00 | 9,90K |
| 2026-07-09 | ¥1.618,00 | +1,63 % | ¥1.581,00 | ¥1.618,00 | ¥1.579,00 | 6,20K |
| 2026-07-08 | ¥1.592,00 | +0,51 % | ¥1.573,00 | ¥1.619,00 | ¥1.572,00 | 7,00K |
| 2026-07-07 | ¥1.584,00 | +0,13 % | ¥1.589,00 | ¥1.620,00 | ¥1.570,00 | 12,00K |
| 2026-07-06 | ¥1.582,00 | -1,00 % | ¥1.590,00 | ¥1.641,00 | ¥1.582,00 | 9,20K |
| 2026-07-03 | ¥1.598,00 | +2,83 % | ¥1.555,00 | ¥1.598,00 | ¥1.540,00 | 8,40K |
| 2026-07-02 | ¥1.554,00 | +2,37 % | ¥1.558,00 | ¥1.582,00 | ¥1.514,00 | 14,00K |
| 2026-07-01 | ¥1.518,00 | +2,36 % | ¥1.499,00 | ¥1.603,00 | ¥1.498,00 | 26,60K |
| 2026-06-30 | ¥1.483,00 | +0,61 % | ¥1.478,00 | ¥1.506,00 | ¥1.474,00 | 16,00K |
| 2026-06-29 | ¥1.474,00 | +2,93 % | ¥1.462,00 | ¥1.512,00 | ¥1.462,00 | 9,20K |
| 2026-06-26 | ¥1.432,00 | -1,92 % | ¥1.433,00 | ¥1.462,00 | ¥1.429,00 | 12,90K |
| 2026-06-25 | ¥1.460,00 | -0,14 % | ¥1.462,00 | ¥1.462,00 | ¥1.397,00 | 21,30K |
| 2026-06-24 | ¥1.462,00 | -0,54 % | ¥1.447,00 | ¥1.467,00 | ¥1.409,00 | 14,80K |
| 2026-06-23 | ¥1.470,00 | +1,38 % | ¥1.466,00 | ¥1.480,00 | ¥1.449,00 | 19,00K |
| 2026-06-22 | ¥1.450,00 | -1,23 % | ¥1.468,00 | ¥1.468,00 | ¥1.425,00 | 24,30K |
| 2026-06-19 | ¥1.468,00 | -0,88 % | ¥1.451,00 | ¥1.468,00 | ¥1.406,00 | 34,70K |
| 2026-06-18 | ¥1.481,00 | +4,44 % | ¥1.388,00 | ¥1.481,00 | ¥1.344,00 | 42,60K |
| 2026-06-17 | ¥1.418,00 | +7,67 % | ¥1.314,00 | ¥1.420,00 | ¥1.298,00 | 42,90K |
| 2026-06-16 | ¥1.317,00 | -5,93 % | ¥1.383,00 | ¥1.383,00 | ¥1.285,00 | 58,90K |
| 2026-06-15 | ¥1.400,00 | +5,03 % | ¥1.351,00 | ¥1.465,00 | ¥1.351,00 | 65,70K |
| 2026-06-12 | ¥1.333,00 | +0,08 % | ¥1.349,00 | ¥1.373,00 | ¥1.323,00 | 29,50K |
| 2026-06-11 | ¥1.332,00 | -7,37 % | ¥1.437,00 | ¥1.437,00 | ¥1.332,00 | 34,00K |
| 2026-06-10 | ¥1.438,00 | -0,76 % | ¥1.431,00 | ¥1.438,00 | ¥1.393,00 | 13,10K |
| 2026-06-09 | ¥1.449,00 | +0,21 % | ¥1.457,00 | ¥1.468,00 | ¥1.438,00 | 5,60K |
| 2026-06-08 | ¥1.446,00 | -4,30 % | ¥1.541,00 | ¥1.541,00 | ¥1.444,00 | 8,70K |
| 2026-06-05 | ¥1.511,00 | +2,51 % | ¥1.486,00 | ¥1.532,00 | ¥1.475,00 | 7,10K |
| 2026-06-04 | ¥1.474,00 | +1,10 % | ¥1.465,00 | ¥1.495,00 | ¥1.440,00 | 21,90K |
| 2026-06-03 | ¥1.458,00 | +0,55 % | ¥1.460,00 | ¥1.473,00 | ¥1.410,00 | 22,00K |
| 2026-06-02 | ¥1.450,00 | 0,00 % | ¥1.480,00 | ¥1.493,00 | ¥1.430,00 | 37,90K |
| 2026-06-01 | ¥1.450,00 | -6,21 % | ¥1.536,00 | ¥1.555,00 | ¥1.450,00 | 25,50K |
| 2026-05-29 | ¥1.546,00 | -1,72 % | ¥1.552,00 | ¥1.607,00 | ¥1.546,00 | 12,60K |
| 2026-05-28 | ¥1.573,00 | +2,41 % | ¥1.547,00 | ¥1.582,00 | ¥1.540,00 | 6,20K |
| 2026-05-27 | ¥1.536,00 | -2,60 % | ¥1.585,00 | ¥1.586,00 | ¥1.500,00 | 8,70K |
| 2026-05-26 | ¥1.577,00 | -0,32 % | ¥1.582,00 | ¥1.590,00 | ¥1.542,00 | 8,20K |
| 2026-05-25 | ¥1.582,00 | -3,30 % | ¥1.627,00 | ¥1.656,00 | ¥1.550,00 | 22,20K |