Argo Graphics Inc. 7595
TSE · Japan · Technologiedienstleistungen
¥1.209,00-18,00 (-1,47 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.209,00 | -1,47 % | ¥1.224,00 | ¥1.224,00 | ¥1.200,00 | 248,90K |
| 2026-10-01 | ¥1.227,00 | 0,00 % | ¥1.222,00 | ¥1.229,00 | ¥1.217,00 | 258,60K |
| 2026-09-30 | ¥1.227,00 | -0,41 % | ¥1.230,00 | ¥1.234,00 | ¥1.217,00 | 250,00K |
| 2026-09-29 | ¥1.232,00 | -3,75 % | ¥1.250,00 | ¥1.255,00 | ¥1.232,00 | 240,30K |
| 2026-09-28 | ¥1.280,00 | -1,16 % | ¥1.303,00 | ¥1.308,00 | ¥1.280,00 | 332,00K |
| 2026-09-25 | ¥1.295,00 | +0,31 % | ¥1.301,00 | ¥1.305,00 | ¥1.292,00 | 248,10K |
| 2026-09-24 | ¥1.291,00 | +0,31 % | ¥1.287,00 | ¥1.299,00 | ¥1.282,00 | 230,10K |
| 2026-09-18 | ¥1.287,00 | +0,16 % | ¥1.285,00 | ¥1.291,00 | ¥1.281,00 | 180,00K |
| 2026-09-17 | ¥1.285,00 | +1,02 % | ¥1.270,00 | ¥1.285,00 | ¥1.269,00 | 153,20K |
| 2026-09-16 | ¥1.272,00 | +0,63 % | ¥1.264,00 | ¥1.274,00 | ¥1.263,00 | 114,60K |
| 2026-09-15 | ¥1.264,00 | +0,32 % | ¥1.267,00 | ¥1.274,00 | ¥1.264,00 | 133,80K |
| 2026-09-14 | ¥1.260,00 | +1,94 % | ¥1.250,00 | ¥1.262,00 | ¥1.242,00 | 145,10K |
| 2026-09-11 | ¥1.236,00 | -1,04 % | ¥1.240,00 | ¥1.244,00 | ¥1.229,00 | 207,70K |
| 2026-09-10 | ¥1.249,00 | -0,48 % | ¥1.249,00 | ¥1.255,00 | ¥1.243,00 | 129,90K |
| 2026-09-09 | ¥1.255,00 | -1,88 % | ¥1.272,00 | ¥1.272,00 | ¥1.249,00 | 234,30K |
| 2026-09-08 | ¥1.279,00 | -1,01 % | ¥1.290,00 | ¥1.292,00 | ¥1.279,00 | 136,40K |
| 2026-09-07 | ¥1.292,00 | -1,45 % | ¥1.310,00 | ¥1.310,00 | ¥1.290,00 | 239,80K |
| 2026-09-04 | ¥1.311,00 | +0,61 % | ¥1.303,00 | ¥1.315,00 | ¥1.298,00 | 130,80K |
| 2026-09-03 | ¥1.303,00 | +0,23 % | ¥1.307,00 | ¥1.313,00 | ¥1.293,00 | 232,40K |
| 2026-09-02 | ¥1.300,00 | -2,69 % | ¥1.325,00 | ¥1.325,00 | ¥1.300,00 | 367,70K |
| 2026-09-01 | ¥1.336,00 | -0,30 % | ¥1.337,00 | ¥1.346,00 | ¥1.330,00 | 182,10K |
| 2026-08-31 | ¥1.340,00 | -0,52 % | ¥1.346,00 | ¥1.347,00 | ¥1.333,00 | 183,80K |
| 2026-08-28 | ¥1.347,00 | +1,28 % | ¥1.332,00 | ¥1.347,00 | ¥1.327,00 | 228,10K |
| 2026-08-27 | ¥1.330,00 | +0,30 % | ¥1.326,00 | ¥1.341,00 | ¥1.320,00 | 190,80K |
| 2026-08-26 | ¥1.326,00 | -0,23 % | ¥1.337,00 | ¥1.343,00 | ¥1.326,00 | 127,80K |
| 2026-08-25 | ¥1.329,00 | -1,34 % | ¥1.356,00 | ¥1.356,00 | ¥1.327,00 | 172,80K |
| 2026-08-24 | ¥1.347,00 | +0,07 % | ¥1.355,00 | ¥1.367,00 | ¥1.345,00 | 158,40K |
| 2026-08-21 | ¥1.346,00 | +0,22 % | ¥1.340,00 | ¥1.349,00 | ¥1.335,00 | 121,40K |
| 2026-08-20 | ¥1.343,00 | +2,05 % | ¥1.335,00 | ¥1.344,00 | ¥1.326,00 | 206,10K |
| 2026-08-19 | ¥1.316,00 | -0,08 % | ¥1.324,00 | ¥1.324,00 | ¥1.305,00 | 179,20K |
| 2026-08-18 | ¥1.317,00 | -1,42 % | ¥1.328,00 | ¥1.330,00 | ¥1.308,00 | 191,60K |
| 2026-08-17 | ¥1.336,00 | +0,07 % | ¥1.330,00 | ¥1.351,00 | ¥1.330,00 | 271,00K |
| 2026-08-14 | ¥1.335,00 | +1,37 % | ¥1.317,00 | ¥1.339,00 | ¥1.316,00 | 251,00K |
| 2026-08-13 | ¥1.317,00 | -0,45 % | ¥1.328,00 | ¥1.329,00 | ¥1.300,00 | 321,90K |
| 2026-08-12 | ¥1.323,00 | +2,56 % | ¥1.304,00 | ¥1.324,00 | ¥1.297,00 | 241,80K |
| 2026-08-10 | ¥1.290,00 | -0,39 % | ¥1.305,00 | ¥1.305,00 | ¥1.289,00 | 192,90K |
| 2026-08-07 | ¥1.295,00 | +0,23 % | ¥1.294,00 | ¥1.303,00 | ¥1.283,00 | 280,20K |
| 2026-08-06 | ¥1.292,00 | +0,70 % | ¥1.276,00 | ¥1.300,00 | ¥1.273,00 | 237,40K |
| 2026-08-05 | ¥1.283,00 | -1,08 % | ¥1.310,00 | ¥1.310,00 | ¥1.283,00 | 165,30K |
| 2026-08-04 | ¥1.297,00 | -1,44 % | ¥1.316,00 | ¥1.324,00 | ¥1.292,00 | 246,10K |
| 2026-08-03 | ¥1.316,00 | -3,66 % | ¥1.288,00 | ¥1.326,00 | ¥1.275,00 | 423,50K |
| 2026-07-31 | ¥1.366,00 | -1,01 % | ¥1.369,00 | ¥1.377,00 | ¥1.353,00 | 204,00K |
| 2026-07-30 | ¥1.380,00 | -0,86 % | ¥1.392,00 | ¥1.395,00 | ¥1.367,00 | 231,50K |
| 2026-07-29 | ¥1.392,00 | +3,03 % | ¥1.373,00 | ¥1.398,00 | ¥1.351,00 | 514,70K |
| 2026-07-28 | ¥1.351,00 | +1,81 % | ¥1.327,00 | ¥1.359,00 | ¥1.324,00 | 369,10K |
| 2026-07-27 | ¥1.327,00 | +2,63 % | ¥1.310,00 | ¥1.328,00 | ¥1.309,00 | 184,20K |
| 2026-07-24 | ¥1.293,00 | +0,31 % | ¥1.283,00 | ¥1.294,00 | ¥1.276,00 | 141,00K |
| 2026-07-23 | ¥1.289,00 | -0,62 % | ¥1.291,00 | ¥1.296,00 | ¥1.282,00 | 135,70K |
| 2026-07-22 | ¥1.297,00 | +0,39 % | ¥1.292,00 | ¥1.303,00 | ¥1.279,00 | 170,10K |
| 2026-07-21 | ¥1.292,00 | +1,02 % | ¥1.285,00 | ¥1.303,00 | ¥1.285,00 | 170,10K |
| 2026-07-17 | ¥1.279,00 | -0,62 % | ¥1.293,00 | ¥1.295,00 | ¥1.268,00 | 189,50K |
| 2026-07-16 | ¥1.287,00 | -1,00 % | ¥1.300,00 | ¥1.302,00 | ¥1.283,00 | 217,20K |
| 2026-07-15 | ¥1.300,00 | -0,23 % | ¥1.311,00 | ¥1.315,00 | ¥1.292,00 | 191,70K |
| 2026-07-14 | ¥1.303,00 | -0,23 % | ¥1.318,00 | ¥1.321,00 | ¥1.301,00 | 190,60K |
| 2026-07-13 | ¥1.306,00 | +0,15 % | ¥1.313,00 | ¥1.319,00 | ¥1.298,00 | 237,90K |
| 2026-07-10 | ¥1.304,00 | +0,62 % | ¥1.300,00 | ¥1.311,00 | ¥1.300,00 | 180,00K |
| 2026-07-09 | ¥1.296,00 | -0,31 % | ¥1.304,00 | ¥1.314,00 | ¥1.296,00 | 266,60K |
| 2026-07-08 | ¥1.300,00 | -0,08 % | ¥1.303,00 | ¥1.312,00 | ¥1.292,00 | 248,50K |
| 2026-07-07 | ¥1.301,00 | +0,62 % | ¥1.295,00 | ¥1.308,00 | ¥1.280,00 | 298,20K |
| 2026-07-06 | ¥1.293,00 | +1,97 % | ¥1.275,00 | ¥1.293,00 | ¥1.271,00 | 255,20K |
| 2026-07-03 | ¥1.268,00 | +1,77 % | ¥1.265,00 | ¥1.274,00 | ¥1.262,00 | 254,60K |
| 2026-07-02 | ¥1.246,00 | +3,06 % | ¥1.232,00 | ¥1.246,00 | ¥1.225,00 | 268,40K |
| 2026-07-01 | ¥1.209,00 | -0,08 % | ¥1.210,00 | ¥1.220,00 | ¥1.200,00 | 191,80K |
| 2026-06-30 | ¥1.210,00 | +0,50 % | ¥1.205,00 | ¥1.213,00 | ¥1.202,00 | 310,50K |
| 2026-06-29 | ¥1.204,00 | +1,35 % | ¥1.203,00 | ¥1.219,00 | ¥1.195,00 | 336,00K |
| 2026-06-26 | ¥1.188,00 | +0,34 % | ¥1.180,00 | ¥1.195,00 | ¥1.176,00 | 199,40K |
| 2026-06-25 | ¥1.184,00 | +0,34 % | ¥1.189,00 | ¥1.191,00 | ¥1.178,00 | 211,20K |
| 2026-06-24 | ¥1.180,00 | +0,51 % | ¥1.175,00 | ¥1.191,00 | ¥1.173,00 | 208,80K |
| 2026-06-23 | ¥1.174,00 | -1,18 % | ¥1.188,00 | ¥1.189,00 | ¥1.174,00 | 246,50K |
| 2026-06-22 | ¥1.188,00 | -0,17 % | ¥1.185,00 | ¥1.200,00 | ¥1.178,00 | 197,20K |
| 2026-06-19 | ¥1.190,00 | -0,92 % | ¥1.195,00 | ¥1.201,00 | ¥1.186,00 | 202,80K |
| 2026-06-18 | ¥1.201,00 | +1,44 % | ¥1.195,00 | ¥1.203,00 | ¥1.186,00 | 235,80K |
| 2026-06-17 | ¥1.184,00 | -0,67 % | ¥1.200,00 | ¥1.206,00 | ¥1.184,00 | 302,20K |
| 2026-06-16 | ¥1.192,00 | -1,49 % | ¥1.205,00 | ¥1.205,00 | ¥1.184,00 | 275,50K |
| 2026-06-15 | ¥1.210,00 | -0,74 % | ¥1.241,00 | ¥1.241,00 | ¥1.209,00 | 147,30K |
| 2026-06-12 | ¥1.219,00 | +0,33 % | ¥1.217,00 | ¥1.235,00 | ¥1.212,00 | 343,80K |
| 2026-06-11 | ¥1.215,00 | -0,90 % | ¥1.226,00 | ¥1.227,00 | ¥1.204,00 | 185,60K |
| 2026-06-10 | ¥1.226,00 | -0,16 % | ¥1.229,00 | ¥1.232,00 | ¥1.213,00 | 226,00K |
| 2026-06-09 | ¥1.228,00 | -0,89 % | ¥1.246,00 | ¥1.252,00 | ¥1.226,00 | 227,70K |
| 2026-06-08 | ¥1.239,00 | -1,20 % | ¥1.245,00 | ¥1.255,00 | ¥1.230,00 | 226,20K |
| 2026-06-05 | ¥1.254,00 | +0,56 % | ¥1.254,00 | ¥1.264,00 | ¥1.243,00 | 224,30K |
| 2026-06-04 | ¥1.247,00 | -0,08 % | ¥1.233,00 | ¥1.256,00 | ¥1.227,00 | 203,30K |
| 2026-06-03 | ¥1.248,00 | -1,03 % | ¥1.251,00 | ¥1.256,00 | ¥1.236,00 | 252,30K |
| 2026-06-02 | ¥1.261,00 | -0,71 % | ¥1.260,00 | ¥1.265,00 | ¥1.242,00 | 263,00K |
| 2026-06-01 | ¥1.270,00 | -2,08 % | ¥1.295,00 | ¥1.300,00 | ¥1.258,00 | 220,20K |
| 2026-05-29 | ¥1.297,00 | -0,77 % | ¥1.307,00 | ¥1.315,00 | ¥1.297,00 | 176,00K |
| 2026-05-28 | ¥1.307,00 | +0,54 % | ¥1.300,00 | ¥1.321,00 | ¥1.296,00 | 209,20K |
| 2026-05-27 | ¥1.300,00 | +0,85 % | ¥1.292,00 | ¥1.316,00 | ¥1.292,00 | 323,30K |
| 2026-05-26 | ¥1.289,00 | -0,92 % | ¥1.300,00 | ¥1.301,00 | ¥1.278,00 | 217,00K |
| 2026-05-25 | ¥1.301,00 | -1,59 % | ¥1.328,00 | ¥1.330,00 | ¥1.293,00 | 211,40K |