AS ONE Corporation 7476
TSE · Japan · Vertriebsdienstleistungen
¥2.455,50-37,00 (-1,48 %)
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 | ¥2.455,50 | -1,48 % | ¥2.451,00 | ¥2.488,00 | ¥2.449,00 | 93,70K |
| 2026-10-01 | ¥2.492,50 | +0,67 % | ¥2.480,50 | ¥2.493,00 | ¥2.468,00 | 143,10K |
| 2026-09-30 | ¥2.476,00 | +0,02 % | ¥2.492,50 | ¥2.500,00 | ¥2.454,50 | 126,10K |
| 2026-09-29 | ¥2.475,50 | -1,57 % | ¥2.485,50 | ¥2.499,50 | ¥2.457,00 |
| 153,20K |
| 2026-09-28 | ¥2.515,00 | -1,06 % | ¥2.557,00 | ¥2.557,00 | ¥2.509,00 | 187,00K |
| 2026-09-25 | ¥2.542,00 | +1,13 % | ¥2.535,00 | ¥2.548,50 | ¥2.516,00 | 136,90K |
| 2026-09-24 | ¥2.513,50 | -1,43 % | ¥2.529,00 | ¥2.533,50 | ¥2.510,00 | 142,90K |
| 2026-09-18 | ¥2.550,00 | +0,65 % | ¥2.530,50 | ¥2.562,00 | ¥2.514,50 | 182,50K |
| 2026-09-17 | ¥2.533,50 | +0,68 % | ¥2.526,50 | ¥2.550,00 | ¥2.500,50 | 101,30K |
| 2026-09-16 | ¥2.516,50 | +0,26 % | ¥2.522,00 | ¥2.540,00 | ¥2.511,00 | 86,10K |
| 2026-09-15 | ¥2.510,00 | -0,55 % | ¥2.550,00 | ¥2.550,00 | ¥2.500,50 | 101,70K |
| 2026-09-14 | ¥2.524,00 | +2,48 % | ¥2.481,50 | ¥2.524,00 | ¥2.480,00 | 111,10K |
| 2026-09-11 | ¥2.463,00 | -0,02 % | ¥2.473,00 | ¥2.500,00 | ¥2.445,00 | 170,20K |
| 2026-09-10 | ¥2.463,50 | +1,27 % | ¥2.420,50 | ¥2.474,00 | ¥2.414,50 | 121,90K |
| 2026-09-09 | ¥2.432,50 | -1,48 % | ¥2.445,50 | ¥2.455,00 | ¥2.432,00 | 109,60K |
| 2026-09-08 | ¥2.469,00 | +1,38 % | ¥2.430,00 | ¥2.469,00 | ¥2.413,50 | 84,80K |
| 2026-09-07 | ¥2.435,50 | -3,24 % | ¥2.527,50 | ¥2.527,50 | ¥2.434,00 | 112,00K |
| 2026-09-04 | ¥2.517,00 | +0,24 % | ¥2.478,50 | ¥2.556,50 | ¥2.450,00 | 182,40K |
| 2026-09-03 | ¥2.511,00 | +0,84 % | ¥2.488,50 | ¥2.511,00 | ¥2.465,50 | 128,20K |
| 2026-09-02 | ¥2.490,00 | -1,23 % | ¥2.528,00 | ¥2.528,00 | ¥2.483,50 | 120,90K |
| 2026-09-01 | ¥2.521,00 | -0,18 % | ¥2.514,00 | ¥2.534,50 | ¥2.495,50 | 131,90K |
| 2026-08-31 | ¥2.525,50 | +0,34 % | ¥2.520,00 | ¥2.547,50 | ¥2.482,00 | 192,50K |
| 2026-08-28 | ¥2.517,00 | +1,82 % | ¥2.457,50 | ¥2.520,00 | ¥2.457,50 | 130,30K |
| 2026-08-27 | ¥2.472,00 | 0,00 % | ¥2.475,50 | ¥2.498,50 | ¥2.456,50 | 127,40K |
| 2026-08-26 | ¥2.472,00 | +0,45 % | ¥2.461,00 | ¥2.490,50 | ¥2.456,50 | 79,00K |
| 2026-08-25 | ¥2.461,00 | +1,03 % | ¥2.453,00 | ¥2.475,50 | ¥2.445,00 | 117,00K |
| 2026-08-24 | ¥2.436,00 | +0,60 % | ¥2.405,00 | ¥2.452,00 | ¥2.405,00 | 104,80K |
| 2026-08-21 | ¥2.421,50 | +0,56 % | ¥2.420,00 | ¥2.429,00 | ¥2.405,50 | 90,30K |
| 2026-08-20 | ¥2.408,00 | +1,39 % | ¥2.391,00 | ¥2.419,00 | ¥2.384,50 | 109,30K |
| 2026-08-19 | ¥2.375,00 | +0,70 % | ¥2.380,50 | ¥2.380,50 | ¥2.342,00 | 117,20K |
| 2026-08-18 | ¥2.358,50 | +0,51 % | ¥2.346,00 | ¥2.367,00 | ¥2.333,50 | 88,90K |
| 2026-08-17 | ¥2.346,50 | -1,43 % | ¥2.365,50 | ¥2.373,50 | ¥2.346,50 | 107,80K |
| 2026-08-14 | ¥2.380,50 | +0,63 % | ¥2.350,00 | ¥2.382,00 | ¥2.344,00 | 106,50K |
| 2026-08-13 | ¥2.365,50 | -1,21 % | ¥2.386,00 | ¥2.390,50 | ¥2.350,50 | 130,80K |
| 2026-08-12 | ¥2.394,50 | +0,55 % | ¥2.424,00 | ¥2.424,00 | ¥2.371,00 | 180,40K |
| 2026-08-10 | ¥2.381,50 | -0,31 % | ¥2.422,00 | ¥2.423,00 | ¥2.352,50 | 187,20K |
| 2026-08-07 | ¥2.389,00 | -0,04 % | ¥2.340,00 | ¥2.396,50 | ¥2.340,00 | 289,20K |
| 2026-08-06 | ¥2.390,00 | +3,08 % | ¥2.360,00 | ¥2.390,00 | ¥2.340,00 | 119,20K |
| 2026-08-05 | ¥2.318,50 | -1,78 % | ¥2.361,00 | ¥2.367,50 | ¥2.310,50 | 146,20K |
| 2026-08-04 | ¥2.360,50 | -2,11 % | ¥2.405,50 | ¥2.406,50 | ¥2.338,50 | 209,90K |
| 2026-08-03 | ¥2.411,50 | +0,27 % | ¥2.455,00 | ¥2.486,50 | ¥2.357,50 | 224,50K |
| 2026-07-31 | ¥2.405,00 | -6,71 % | ¥2.478,00 | ¥2.507,00 | ¥2.405,00 | 250,60K |
| 2026-07-30 | ¥2.578,00 | -0,12 % | ¥2.604,00 | ¥2.609,50 | ¥2.552,00 | 216,30K |
| 2026-07-29 | ¥2.581,00 | +2,02 % | ¥2.560,00 | ¥2.599,00 | ¥2.522,00 | 179,00K |
| 2026-07-28 | ¥2.530,00 | +0,36 % | ¥2.523,50 | ¥2.536,00 | ¥2.500,00 | 161,90K |
| 2026-07-27 | ¥2.521,00 | +3,11 % | ¥2.478,00 | ¥2.521,50 | ¥2.472,50 | 155,70K |
| 2026-07-24 | ¥2.445,00 | +0,93 % | ¥2.377,00 | ¥2.453,50 | ¥2.376,00 | 121,60K |
| 2026-07-23 | ¥2.422,50 | -1,46 % | ¥2.421,50 | ¥2.437,50 | ¥2.398,00 | 187,80K |
| 2026-07-22 | ¥2.458,50 | -1,07 % | ¥2.451,50 | ¥2.466,00 | ¥2.405,50 | 223,10K |
| 2026-07-21 | ¥2.485,00 | +0,08 % | ¥2.483,00 | ¥2.509,00 | ¥2.471,00 | 211,00K |
| 2026-07-17 | ¥2.483,00 | +0,93 % | ¥2.474,50 | ¥2.505,50 | ¥2.465,00 | 172,30K |
| 2026-07-16 | ¥2.460,00 | +1,32 % | ¥2.428,00 | ¥2.465,00 | ¥2.424,00 | 127,50K |
| 2026-07-15 | ¥2.428,00 | -0,29 % | ¥2.433,00 | ¥2.455,00 | ¥2.411,50 | 175,30K |
| 2026-07-14 | ¥2.435,00 | -0,14 % | ¥2.450,00 | ¥2.472,50 | ¥2.435,00 | 143,70K |
| 2026-07-13 | ¥2.438,50 | +0,89 % | ¥2.435,00 | ¥2.442,50 | ¥2.419,50 | 115,90K |
| 2026-07-10 | ¥2.417,00 | +0,23 % | ¥2.419,00 | ¥2.434,50 | ¥2.400,00 | 198,70K |
| 2026-07-09 | ¥2.411,50 | +1,30 % | ¥2.410,00 | ¥2.424,50 | ¥2.386,50 | 188,70K |
| 2026-07-08 | ¥2.380,50 | +0,08 % | ¥2.400,00 | ¥2.421,50 | ¥2.376,00 | 176,50K |
| 2026-07-07 | ¥2.378,50 | +0,68 % | ¥2.369,00 | ¥2.393,50 | ¥2.366,00 | 155,40K |
| 2026-07-06 | ¥2.362,50 | +1,35 % | ¥2.331,00 | ¥2.366,00 | ¥2.331,00 | 122,40K |
| 2026-07-03 | ¥2.331,00 | -0,06 % | ¥2.364,00 | ¥2.364,50 | ¥2.317,50 | 181,40K |
| 2026-07-02 | ¥2.332,50 | +3,23 % | ¥2.299,50 | ¥2.344,00 | ¥2.290,00 | 126,10K |
| 2026-07-01 | ¥2.259,50 | -0,24 % | ¥2.249,00 | ¥2.263,50 | ¥2.237,50 | 167,70K |
| 2026-06-30 | ¥2.265,00 | -0,68 % | ¥2.276,00 | ¥2.291,00 | ¥2.262,00 | 187,40K |
| 2026-06-29 | ¥2.280,50 | +3,12 % | ¥2.234,00 | ¥2.280,50 | ¥2.226,50 | 214,30K |
| 2026-06-26 | ¥2.211,50 | +0,05 % | ¥2.215,50 | ¥2.216,00 | ¥2.168,50 | 160,60K |
| 2026-06-25 | ¥2.210,50 | +0,75 % | ¥2.214,00 | ¥2.232,00 | ¥2.194,50 | 168,70K |
| 2026-06-24 | ¥2.194,00 | +1,67 % | ¥2.175,00 | ¥2.213,00 | ¥2.175,00 | 205,70K |
| 2026-06-23 | ¥2.158,00 | +0,61 % | ¥2.140,00 | ¥2.162,50 | ¥2.120,00 | 171,70K |
| 2026-06-22 | ¥2.145,00 | -3,40 % | ¥2.203,00 | ¥2.214,00 | ¥2.142,00 | 167,00K |
| 2026-06-19 | ¥2.220,50 | +0,34 % | ¥2.222,00 | ¥2.261,50 | ¥2.218,00 | 496,40K |
| 2026-06-18 | ¥2.213,00 | +1,91 % | ¥2.181,00 | ¥2.221,50 | ¥2.172,00 | 208,70K |
| 2026-06-17 | ¥2.171,50 | +1,47 % | ¥2.160,50 | ¥2.203,50 | ¥2.149,50 | 239,10K |
| 2026-06-16 | ¥2.140,00 | +0,63 % | ¥2.116,50 | ¥2.140,00 | ¥2.102,00 | 163,30K |
| 2026-06-15 | ¥2.126,50 | -1,91 % | ¥2.160,00 | ¥2.160,00 | ¥2.115,00 | 217,00K |
| 2026-06-12 | ¥2.168,00 | -0,30 % | ¥2.186,00 | ¥2.191,00 | ¥2.160,50 | 184,40K |
| 2026-06-11 | ¥2.174,50 | +0,37 % | ¥2.175,00 | ¥2.179,50 | ¥2.156,50 | 145,60K |
| 2026-06-10 | ¥2.166,50 | +1,45 % | ¥2.155,00 | ¥2.170,00 | ¥2.144,50 | 146,70K |
| 2026-06-09 | ¥2.135,50 | -0,30 % | ¥2.148,50 | ¥2.166,50 | ¥2.126,00 | 151,20K |
| 2026-06-08 | ¥2.142,00 | +0,21 % | ¥2.146,00 | ¥2.160,00 | ¥2.126,50 | 163,00K |
| 2026-06-05 | ¥2.137,50 | +1,11 % | ¥2.144,00 | ¥2.162,50 | ¥2.125,00 | 161,90K |
| 2026-06-04 | ¥2.114,00 | +0,43 % | ¥2.099,00 | ¥2.126,00 | ¥2.088,00 | 146,50K |
| 2026-06-03 | ¥2.105,00 | -0,07 % | ¥2.106,50 | ¥2.132,50 | ¥2.096,00 | 178,50K |
| 2026-06-02 | ¥2.106,50 | -1,75 % | ¥2.101,50 | ¥2.128,50 | ¥2.080,50 | 253,80K |
| 2026-06-01 | ¥2.144,00 | +1,56 % | ¥2.111,00 | ¥2.153,00 | ¥2.098,50 | 251,50K |
| 2026-05-29 | ¥2.111,00 | +0,81 % | ¥2.100,00 | ¥2.132,50 | ¥2.077,50 | 398,10K |
| 2026-05-28 | ¥2.094,00 | +0,12 % | ¥2.105,50 | ¥2.119,00 | ¥2.076,00 | 172,50K |
| 2026-05-27 | ¥2.091,50 | +0,60 % | ¥2.064,50 | ¥2.096,50 | ¥2.060,50 | 164,90K |
| 2026-05-26 | ¥2.079,00 | -0,88 % | ¥2.090,50 | ¥2.092,50 | ¥2.063,00 | 163,30K |
| 2026-05-25 | ¥2.097,50 | +0,02 % | ¥2.097,00 | ¥2.102,50 | ¥2.070,50 | 206,90K |