Aichi Financial Group, Inc. 7389
TSE · Japan · Finanzen
¥2.051,00-32,00 (-1,54 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥2.083,00 | -0,14 % | ¥2.080,00 | ¥2.123,00 | ¥2.038,00 | 1,33M |
| 2026-09-29 | ¥2.086,00 | -2,57 % | ¥2.090,00 | ¥2.104,00 | ¥2.041,00 | 1,22M |
| 2026-09-28 | ¥2.141,00 | +3,63 % | ¥2.045,00 | ¥2.156,00 | ¥2.041,00 | 1,59M |
| 2026-09-25 | ¥2.066,00 | +8,45 % | ¥1.930,00 | ¥2.066,00 | ¥1.926,00 | 1,72M |
| 2026-09-24 | ¥1.905,00 | -3,64 % | ¥1.956,00 | ¥1.973,00 | ¥1.876,00 | 1,39M |
| 2026-09-18 | ¥1.977,00 | -0,45 % | ¥1.964,00 | ¥1.991,00 | ¥1.935,00 | 1,42M |
| 2026-09-17 | ¥1.986,00 | +0,25 % | ¥2.006,00 | ¥2.067,00 | ¥1.971,00 | 815,20K |
| 2026-09-16 | ¥1.981,00 | +0,66 % | ¥1.966,00 | ¥2.006,00 | ¥1.965,00 | 759,80K |
| 2026-09-15 | ¥1.968,00 | +0,87 % | ¥1.947,00 | ¥1.994,00 | ¥1.947,00 | 683,30K |
| 2026-09-14 | ¥1.951,00 | -1,41 % | ¥1.949,00 | ¥1.999,00 | ¥1.921,00 | 1,42M |
| 2026-09-11 | ¥1.979,00 | +1,49 % | ¥1.832,00 | ¥2.006,00 | ¥1.804,00 | 2,32M |
| 2026-09-10 | ¥1.950,00 | +4,00 % | ¥1.872,00 | ¥1.960,00 | ¥1.872,00 | 881,10K |
| 2026-09-09 | ¥1.875,00 | -1,11 % | ¥1.890,00 | ¥1.913,00 | ¥1.871,00 | 598,90K |
| 2026-09-08 | ¥1.896,00 | -0,78 % | ¥1.922,00 | ¥1.940,00 | ¥1.883,00 | 702,00K |
| 2026-09-07 | ¥1.911,00 | -0,62 % | ¥1.928,00 | ¥1.935,00 | ¥1.894,00 | 603,20K |
| 2026-09-04 | ¥1.923,00 | -3,27 % | ¥1.981,00 | ¥1.988,00 | ¥1.884,00 | 1,28M |
| 2026-09-03 | ¥1.988,00 | +1,79 % | ¥1.978,00 | ¥2.014,00 | ¥1.943,00 | 1,38M |
| 2026-09-02 | ¥1.953,00 | +2,79 % | ¥1.866,00 | ¥1.964,00 | ¥1.857,00 | 1,35M |
| 2026-09-01 | ¥1.900,00 | -3,85 % | ¥1.955,00 | ¥1.958,00 | ¥1.891,00 | 1,11M |
| 2026-08-31 | ¥1.976,00 | +0,92 % | ¥1.949,00 | ¥1.997,00 | ¥1.930,00 | 945,30K |
| 2026-08-28 | ¥1.958,00 | +2,78 % | ¥1.928,00 | ¥1.975,00 | ¥1.902,00 | 905,10K |
| 2026-08-27 | ¥1.905,00 | +3,25 % | ¥1.852,00 | ¥1.914,00 | ¥1.845,00 | 861,00K |
| 2026-08-26 | ¥1.845,00 | +2,16 % | ¥1.834,00 | ¥1.889,00 | ¥1.829,00 | 736,10K |
| 2026-08-25 | ¥1.806,00 | +1,06 % | ¥1.797,00 | ¥1.836,00 | ¥1.785,00 | 544,70K |
| 2026-08-24 | ¥1.787,00 | -0,89 % | ¥1.820,00 | ¥1.840,00 | ¥1.779,00 | 554,80K |
| 2026-08-21 | ¥1.803,00 | -0,33 % | ¥1.792,00 | ¥1.834,00 | ¥1.768,00 | 548,90K |
| 2026-08-20 | ¥1.809,00 | +2,26 % | ¥1.766,00 | ¥1.870,00 | ¥1.761,00 | 1,48M |
| 2026-08-19 | ¥1.769,00 | -4,84 % | ¥1.819,00 | ¥1.836,00 | ¥1.751,00 | 1,25M |
| 2026-08-18 | ¥1.859,00 | -0,16 % | ¥1.887,00 | ¥1.915,00 | ¥1.853,00 | 1,05M |
| 2026-08-17 | ¥1.862,00 | -0,32 % | ¥1.900,00 | ¥1.926,00 | ¥1.777,00 | 1,87M |
| 2026-08-14 | ¥1.868,00 | +6,74 % | ¥1.750,00 | ¥1.883,00 | ¥1.711,00 | 2,08M |
| 2026-08-13 | ¥1.750,00 | +3,67 % | ¥1.707,00 | ¥1.768,00 | ¥1.707,00 | 716,80K |
| 2026-08-12 | ¥1.688,00 | +7,31 % | ¥1.609,00 | ¥1.696,00 | ¥1.586,00 | 699,80K |
| 2026-08-10 | ¥1.573,00 | -3,02 % | ¥1.623,00 | ¥1.629,00 | ¥1.573,00 | 542,50K |
| 2026-08-07 | ¥1.622,00 | -1,93 % | ¥1.647,00 | ¥1.647,00 | ¥1.593,00 | 881,60K |
| 2026-08-06 | ¥1.654,00 | +1,53 % | ¥1.654,00 | ¥1.675,00 | ¥1.609,00 | 664,50K |
| 2026-08-05 | ¥1.629,00 | 0,00 % | ¥1.643,00 | ¥1.649,00 | ¥1.595,00 | 1,11M |
| 2026-08-04 | ¥1.629,00 | -3,04 % | ¥1.660,00 | ¥1.681,00 | ¥1.616,00 | 848,40K |
| 2026-08-03 | ¥1.680,00 | -3,28 % | ¥1.719,00 | ¥1.743,00 | ¥1.637,00 | 809,10K |
| 2026-07-31 | ¥1.737,00 | +3,89 % | ¥1.695,00 | ¥1.763,00 | ¥1.646,00 | 852,50K |
| 2026-07-30 | ¥1.672,00 | -1,65 % | ¥1.660,00 | ¥1.687,00 | ¥1.642,00 | 766,40K |
| 2026-07-29 | ¥1.700,00 | -6,75 % | ¥1.805,00 | ¥1.816,00 | ¥1.656,00 | 1,09M |
| 2026-07-28 | ¥1.823,00 | -2,77 % | ¥1.865,00 | ¥1.874,00 | ¥1.802,00 | 724,50K |
| 2026-07-27 | ¥1.875,00 | +2,57 % | ¥1.830,00 | ¥1.885,00 | ¥1.816,00 | 723,90K |
| 2026-07-24 | ¥1.828,00 | -0,76 % | ¥1.815,00 | ¥1.859,00 | ¥1.815,00 | 634,60K |
| 2026-07-23 | ¥1.842,00 | +1,49 % | ¥1.815,00 | ¥1.851,00 | ¥1.812,00 | 624,00K |
| 2026-07-22 | ¥1.815,00 | -0,49 % | ¥1.827,00 | ¥1.878,00 | ¥1.807,00 | 1,26M |
| 2026-07-21 | ¥1.824,00 | +8,12 % | ¥1.727,00 | ¥1.841,00 | ¥1.700,00 | 1,71M |
| 2026-07-17 | ¥1.687,00 | -3,10 % | ¥1.740,00 | ¥1.765,00 | ¥1.654,00 | 1,76M |
| 2026-07-16 | ¥1.741,00 | +5,01 % | ¥1.670,00 | ¥1.758,00 | ¥1.656,00 | 1,77M |
| 2026-07-15 | ¥1.658,00 | +10,90 % | ¥1.510,00 | ¥1.666,00 | ¥1.509,00 | 1,50M |
| 2026-07-14 | ¥1.495,00 | +0,74 % | ¥1.491,00 | ¥1.502,00 | ¥1.453,00 | 839,30K |
| 2026-07-13 | ¥1.484,00 | -0,93 % | ¥1.498,00 | ¥1.522,00 | ¥1.479,00 | 841,50K |
| 2026-07-10 | ¥1.498,00 | +0,20 % | ¥1.505,00 | ¥1.523,00 | ¥1.481,00 | 741,40K |
| 2026-07-09 | ¥1.495,00 | -3,05 % | ¥1.542,00 | ¥1.543,00 | ¥1.478,00 | 727,60K |
| 2026-07-08 | ¥1.542,00 | +4,76 % | ¥1.483,00 | ¥1.548,00 | ¥1.481,00 | 966,90K |
| 2026-07-07 | ¥1.472,00 | -0,07 % | ¥1.499,00 | ¥1.518,00 | ¥1.463,00 | 655,30K |
| 2026-07-06 | ¥1.473,00 | -0,67 % | ¥1.485,00 | ¥1.488,00 | ¥1.458,00 | 548,50K |
| 2026-07-03 | ¥1.483,00 | +1,16 % | ¥1.480,00 | ¥1.510,00 | ¥1.474,00 | 660,10K |
| 2026-07-02 | ¥1.466,00 | +2,52 % | ¥1.460,00 | ¥1.497,00 | ¥1.451,00 | 538,00K |
| 2026-07-01 | ¥1.430,00 | +3,25 % | ¥1.394,00 | ¥1.432,00 | ¥1.391,00 | 636,00K |
| 2026-06-30 | ¥1.385,00 | -0,43 % | ¥1.397,00 | ¥1.430,00 | ¥1.380,00 | 833,60K |
| 2026-06-29 | ¥1.391,00 | +0,51 % | ¥1.397,00 | ¥1.419,00 | ¥1.374,00 | 973,10K |
| 2026-06-26 | ¥1.384,00 | +2,22 % | ¥1.364,00 | ¥1.408,00 | ¥1.355,00 | 717,00K |
| 2026-06-25 | ¥1.354,00 | -0,07 % | ¥1.363,00 | ¥1.373,00 | ¥1.350,00 | 456,00K |
| 2026-06-24 | ¥1.355,00 | -1,67 % | ¥1.363,00 | ¥1.390,00 | ¥1.351,00 | 407,30K |
| 2026-06-23 | ¥1.378,00 | -1,36 % | ¥1.399,00 | ¥1.415,00 | ¥1.378,00 | 558,30K |
| 2026-06-22 | ¥1.397,00 | +3,10 % | ¥1.355,00 | ¥1.405,00 | ¥1.353,00 | 630,00K |
| 2026-06-19 | ¥1.355,00 | -0,37 % | ¥1.360,00 | ¥1.384,00 | ¥1.345,00 | 1,07M |
| 2026-06-18 | ¥1.360,00 | +1,87 % | ¥1.350,00 | ¥1.375,00 | ¥1.348,00 | 707,40K |
| 2026-06-17 | ¥1.335,00 | -2,98 % | ¥1.386,00 | ¥1.404,00 | ¥1.335,00 | 715,50K |
| 2026-06-16 | ¥1.376,00 | +0,73 % | ¥1.354,00 | ¥1.384,00 | ¥1.329,00 | 569,00K |
| 2026-06-15 | ¥1.366,00 | -0,07 % | ¥1.400,00 | ¥1.410,00 | ¥1.366,00 | 653,10K |
| 2026-06-12 | ¥1.367,00 | +2,32 % | ¥1.359,00 | ¥1.396,00 | ¥1.349,00 | 803,90K |
| 2026-06-11 | ¥1.336,00 | -1,18 % | ¥1.336,00 | ¥1.355,00 | ¥1.319,00 | 721,70K |
| 2026-06-10 | ¥1.352,00 | -0,52 % | ¥1.355,00 | ¥1.372,00 | ¥1.345,00 | 835,80K |
| 2026-06-09 | ¥1.359,00 | +1,72 % | ¥1.356,00 | ¥1.376,00 | ¥1.347,00 | 943,70K |
| 2026-06-08 | ¥1.336,00 | -0,74 % | ¥1.316,00 | ¥1.339,00 | ¥1.302,00 | 941,30K |
| 2026-06-05 | ¥1.346,00 | +1,28 % | ¥1.343,00 | ¥1.362,00 | ¥1.331,00 | 730,90K |
| 2026-06-04 | ¥1.329,00 | +0,38 % | ¥1.304,00 | ¥1.350,00 | ¥1.289,00 | 600,90K |
| 2026-06-03 | ¥1.324,00 | -0,60 % | ¥1.332,00 | ¥1.341,00 | ¥1.308,00 | 782,80K |
| 2026-06-02 | ¥1.332,00 | -0,08 % | ¥1.322,00 | ¥1.338,00 | ¥1.281,00 | 1,61M |
| 2026-06-01 | ¥1.333,00 | -1,77 % | ¥1.330,00 | ¥1.346,00 | ¥1.309,00 | 1,18M |
| 2026-05-29 | ¥1.357,00 | +0,52 % | ¥1.345,00 | ¥1.373,00 | ¥1.339,00 | 834,00K |
| 2026-05-28 | ¥1.350,00 | -0,44 % | ¥1.349,00 | ¥1.354,00 | ¥1.313,00 | 778,60K |
| 2026-05-27 | ¥1.356,00 | -2,66 % | ¥1.384,00 | ¥1.386,00 | ¥1.343,00 | 933,20K |
| 2026-05-26 | ¥1.393,00 | -2,31 % | ¥1.420,00 | ¥1.422,00 | ¥1.375,00 | 548,80K |
| 2026-05-25 | ¥1.426,00 | +0,92 % | ¥1.409,00 | ¥1.436,00 | ¥1.369,00 | 888,80K |
| 2026-05-22 | ¥1.413,00 | -4,78 % | ¥1.488,00 | ¥1.496,00 | ¥1.413,00 | 690,40K |
| 2026-05-21 | ¥1.484,00 | +1,23 % | ¥1.492,00 | ¥1.517,00 | ¥1.477,00 | 621,40K |