Aeon Hokkaido Corporation 7512
TSE · Japan · Einzelhandel
¥854,00-4,00 (-0,47 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥854,00 | -0,47 % | ¥858,00 | ¥862,00 | ¥851,00 | 122,20K |
| 2026-09-30 | ¥858,00 | +0,47 % | ¥853,00 | ¥858,00 | ¥844,00 | 162,20K |
| 2026-09-29 | ¥854,00 | -1,04 % | ¥861,00 | ¥861,00 | ¥854,00 | 123,70K |
| 2026-09-28 | ¥863,00 | -0,12 % | ¥864,00 | ¥865,00 | ¥861,00 | 119,30K |
| 2026-09-25 | ¥864,00 | +0,93 % | ¥858,00 | ¥864,00 | ¥858,00 | 88,90K |
| 2026-09-24 | ¥856,00 | -0,12 % | ¥857,00 | ¥862,00 | ¥854,00 | 113,50K |
| 2026-09-18 | ¥857,00 | -0,70 % | ¥867,00 | ¥867,00 | ¥856,00 | 136,10K |
| 2026-09-17 | ¥863,00 | +0,47 % | ¥859,00 | ¥867,00 | ¥859,00 | 90,60K |
| 2026-09-16 | ¥859,00 | -1,15 % | ¥870,00 | ¥871,00 | ¥858,00 | 115,70K |
| 2026-09-15 | ¥869,00 | +0,35 % | ¥867,00 | ¥869,00 | ¥864,00 | 89,00K |
| 2026-09-14 | ¥866,00 | +0,58 % | ¥860,00 | ¥868,00 | ¥858,00 | 116,10K |
| 2026-09-11 | ¥861,00 | 0,00 % | ¥860,00 | ¥865,00 | ¥856,00 | 170,80K |
| 2026-09-10 | ¥861,00 | +0,70 % | ¥855,00 | ¥864,00 | ¥852,00 | 154,50K |
| 2026-09-09 | ¥855,00 | -0,93 % | ¥862,00 | ¥862,00 | ¥855,00 | 115,60K |
| 2026-09-08 | ¥863,00 | +1,17 % | ¥851,00 | ¥865,00 | ¥851,00 | 119,90K |
| 2026-09-07 | ¥853,00 | -1,39 % | ¥863,00 | ¥863,00 | ¥852,00 | 113,90K |
| 2026-09-04 | ¥865,00 | +0,82 % | ¥860,00 | ¥867,00 | ¥857,00 | 138,00K |
| 2026-09-03 | ¥858,00 | +0,47 % | ¥857,00 | ¥861,00 | ¥855,00 | 111,40K |
| 2026-09-02 | ¥854,00 | -0,35 % | ¥857,00 | ¥860,00 | ¥853,00 | 159,60K |
| 2026-09-01 | ¥857,00 | -1,27 % | ¥864,00 | ¥870,00 | ¥853,00 | 162,30K |
| 2026-08-31 | ¥868,00 | +0,93 % | ¥860,00 | ¥868,00 | ¥855,00 | 174,20K |
| 2026-08-28 | ¥860,00 | -0,23 % | ¥857,00 | ¥863,00 | ¥853,00 | 169,80K |
| 2026-08-27 | ¥862,00 | -0,69 % | ¥865,00 | ¥869,00 | ¥860,00 | 139,30K |
| 2026-08-26 | ¥868,00 | +0,58 % | ¥867,00 | ¥870,00 | ¥862,00 | 123,10K |
| 2026-08-25 | ¥863,00 | -0,12 % | ¥867,00 | ¥868,00 | ¥860,00 | 128,20K |
| 2026-08-24 | ¥864,00 | +0,93 % | ¥859,00 | ¥868,00 | ¥856,00 | 153,70K |
| 2026-08-21 | ¥856,00 | -0,12 % | ¥856,00 | ¥859,00 | ¥853,00 | 93,70K |
| 2026-08-20 | ¥857,00 | 0,00 % | ¥860,00 | ¥865,00 | ¥850,00 | 152,10K |
| 2026-08-19 | ¥857,00 | +0,12 % | ¥857,00 | ¥861,00 | ¥850,00 | 149,90K |
| 2026-08-18 | ¥856,00 | +0,82 % | ¥847,00 | ¥857,00 | ¥841,00 | 153,70K |
| 2026-08-17 | ¥849,00 | -0,82 % | ¥856,00 | ¥857,00 | ¥849,00 | 98,80K |
| 2026-08-14 | ¥856,00 | +0,71 % | ¥850,00 | ¥859,00 | ¥847,00 | 124,80K |
| 2026-08-13 | ¥850,00 | +0,47 % | ¥846,00 | ¥852,00 | ¥840,00 | 120,10K |
| 2026-08-12 | ¥846,00 | +1,32 % | ¥838,00 | ¥847,00 | ¥835,00 | 129,60K |
| 2026-08-10 | ¥835,00 | +1,09 % | ¥833,00 | ¥837,00 | ¥825,00 | 142,70K |
| 2026-08-07 | ¥826,00 | +1,10 % | ¥818,00 | ¥832,00 | ¥818,00 | 182,70K |
| 2026-08-06 | ¥817,00 | +0,49 % | ¥815,00 | ¥820,00 | ¥813,00 | 173,40K |
| 2026-08-05 | ¥813,00 | -0,49 % | ¥820,00 | ¥822,00 | ¥813,00 | 250,70K |
| 2026-08-04 | ¥817,00 | -1,92 % | ¥835,00 | ¥838,00 | ¥817,00 | 362,20K |
| 2026-08-03 | ¥833,00 | -1,54 % | ¥850,00 | ¥850,00 | ¥831,00 | 202,30K |
| 2026-07-31 | ¥846,00 | -2,76 % | ¥863,00 | ¥867,00 | ¥843,00 | 179,20K |
| 2026-07-30 | ¥870,00 | +0,23 % | ¥868,00 | ¥873,00 | ¥860,00 | 243,10K |
| 2026-07-29 | ¥868,00 | +1,05 % | ¥865,00 | ¥879,00 | ¥855,00 | 266,70K |
| 2026-07-28 | ¥859,00 | +1,18 % | ¥852,00 | ¥862,00 | ¥850,00 | 130,30K |
| 2026-07-27 | ¥849,00 | +0,95 % | ¥845,00 | ¥851,00 | ¥844,00 | 121,10K |
| 2026-07-24 | ¥841,00 | +0,48 % | ¥836,00 | ¥842,00 | ¥832,00 | 120,90K |
| 2026-07-23 | ¥837,00 | -0,95 % | ¥840,00 | ¥841,00 | ¥832,00 | 160,90K |
| 2026-07-22 | ¥845,00 | -0,71 % | ¥851,00 | ¥852,00 | ¥835,00 | 231,20K |
| 2026-07-21 | ¥851,00 | -0,58 % | ¥868,00 | ¥872,00 | ¥851,00 | 179,20K |
| 2026-07-17 | ¥856,00 | +0,94 % | ¥848,00 | ¥864,00 | ¥847,00 | 150,70K |
| 2026-07-16 | ¥848,00 | -0,12 % | ¥850,00 | ¥860,00 | ¥848,00 | 105,60K |
| 2026-07-15 | ¥849,00 | -0,47 % | ¥857,00 | ¥862,00 | ¥847,00 | 127,10K |
| 2026-07-14 | ¥853,00 | +0,83 % | ¥850,00 | ¥868,00 | ¥849,00 | 179,70K |
| 2026-07-13 | ¥846,00 | -0,24 % | ¥848,00 | ¥853,00 | ¥837,00 | 184,20K |
| 2026-07-10 | ¥848,00 | -0,59 % | ¥854,00 | ¥855,00 | ¥844,00 | 112,80K |
| 2026-07-09 | ¥853,00 | -0,58 % | ¥859,00 | ¥862,00 | ¥853,00 | 120,00K |
| 2026-07-08 | ¥858,00 | +0,59 % | ¥855,00 | ¥863,00 | ¥854,00 | 122,00K |
| 2026-07-07 | ¥853,00 | +0,95 % | ¥846,00 | ¥860,00 | ¥845,00 | 191,50K |
| 2026-07-06 | ¥845,00 | +0,48 % | ¥842,00 | ¥850,00 | ¥841,00 | 121,50K |
| 2026-07-03 | ¥841,00 | +0,24 % | ¥843,00 | ¥849,00 | ¥841,00 | 118,30K |
| 2026-07-02 | ¥839,00 | +1,70 % | ¥830,00 | ¥841,00 | ¥827,00 | 121,30K |
| 2026-07-01 | ¥825,00 | -0,96 % | ¥833,00 | ¥838,00 | ¥821,00 | 160,60K |
| 2026-06-30 | ¥833,00 | -1,19 % | ¥843,00 | ¥845,00 | ¥833,00 | 183,80K |
| 2026-06-29 | ¥843,00 | +1,81 % | ¥833,00 | ¥845,00 | ¥830,00 | 228,40K |
| 2026-06-26 | ¥828,00 | +0,98 % | ¥820,00 | ¥828,00 | ¥819,00 | 100,20K |
| 2026-06-25 | ¥820,00 | -0,97 % | ¥831,00 | ¥834,00 | ¥820,00 | 114,70K |
| 2026-06-24 | ¥828,00 | +0,98 % | ¥822,00 | ¥835,00 | ¥820,00 | 162,80K |
| 2026-06-23 | ¥820,00 | +1,11 % | ¥812,00 | ¥822,00 | ¥810,00 | 149,40K |
| 2026-06-22 | ¥811,00 | -0,98 % | ¥819,00 | ¥819,00 | ¥809,00 | 193,30K |
| 2026-06-19 | ¥819,00 | -0,12 % | ¥820,00 | ¥824,00 | ¥812,00 | 225,50K |
| 2026-06-18 | ¥820,00 | -0,85 % | ¥828,00 | ¥830,00 | ¥820,00 | 161,70K |
| 2026-06-17 | ¥827,00 | -0,72 % | ¥834,00 | ¥839,00 | ¥827,00 | 116,50K |
| 2026-06-16 | ¥833,00 | -0,83 % | ¥840,00 | ¥841,00 | ¥826,00 | 185,80K |
| 2026-06-15 | ¥840,00 | -0,71 % | ¥846,00 | ¥849,00 | ¥840,00 | 82,70K |
| 2026-06-12 | ¥846,00 | -0,35 % | ¥844,00 | ¥851,00 | ¥842,00 | 146,10K |
| 2026-06-11 | ¥849,00 | +0,47 % | ¥847,00 | ¥850,00 | ¥841,00 | 103,40K |
| 2026-06-10 | ¥845,00 | +2,18 % | ¥827,00 | ¥846,00 | ¥827,00 | 144,40K |
| 2026-06-09 | ¥827,00 | -0,84 % | ¥835,00 | ¥839,00 | ¥827,00 | 133,10K |
| 2026-06-08 | ¥834,00 | +0,48 % | ¥827,00 | ¥836,00 | ¥826,00 | 132,80K |
| 2026-06-05 | ¥830,00 | +1,10 % | ¥825,00 | ¥837,00 | ¥825,00 | 115,30K |
| 2026-06-04 | ¥821,00 | +0,12 % | ¥820,00 | ¥827,00 | ¥820,00 | 112,40K |
| 2026-06-03 | ¥820,00 | +0,61 % | ¥813,00 | ¥822,00 | ¥809,00 | 190,60K |
| 2026-06-02 | ¥815,00 | -1,81 % | ¥825,00 | ¥828,00 | ¥815,00 | 211,40K |
| 2026-06-01 | ¥830,00 | -0,48 % | ¥833,00 | ¥834,00 | ¥818,00 | 316,70K |
| 2026-05-29 | ¥834,00 | -0,24 % | ¥837,00 | ¥845,00 | ¥834,00 | 318,70K |
| 2026-05-28 | ¥836,00 | -1,30 % | ¥847,00 | ¥851,00 | ¥836,00 | 300,30K |
| 2026-05-27 | ¥847,00 | +0,24 % | ¥845,00 | ¥848,00 | ¥843,00 | 123,00K |
| 2026-05-26 | ¥845,00 | 0,00 % | ¥845,00 | ¥847,00 | ¥843,00 | 124,00K |
| 2026-05-25 | ¥845,00 | -0,82 % | ¥852,00 | ¥854,00 | ¥845,00 | 164,50K |
| 2026-05-22 | ¥852,00 | -0,23 % | ¥855,00 | ¥857,00 | ¥851,00 | 79,00K |