ASAKUMA CO.,LTD. 7678
TSE · Japan · Verbraucherdienstleistungen
¥3.740,00-65,00 (-1,71 %)
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 | ¥3.740,00 | -1,71 % | ¥3.820,00 | ¥3.825,00 | ¥3.740,00 | 6,70K |
| 2026-10-01 | ¥3.805,00 | +0,66 % | ¥3.800,00 | ¥3.860,00 | ¥3.780,00 | 7,80K |
| 2026-09-30 | ¥3.780,00 | -0,13 % | ¥3.785,00 | ¥3.825,00 | ¥3.755,00 | 8,70K |
| 2026-09-29 | ¥3.785,00 | +0,93 % | ¥3.750,00 | ¥3.825,00 | ¥3.720,00 | 10,20K |
| 2026-09-28 | ¥3.750,00 | +0,81 % | ¥3.720,00 | ¥3.800,00 | ¥3.670,00 | 16,30K |
| 2026-09-25 | ¥3.720,00 | -4,00 % | ¥3.875,00 | ¥3.895,00 | ¥3.720,00 | 26,50K |
| 2026-09-24 | ¥3.875,00 | +0,91 % | ¥3.840,00 | ¥3.890,00 | ¥3.795,00 | 25,00K |
| 2026-09-18 | ¥3.840,00 | +1,32 % | ¥3.790,00 | ¥3.850,00 | ¥3.730,00 | 19,80K |
| 2026-09-17 | ¥3.790,00 | +4,12 % | ¥3.700,00 | ¥3.820,00 | ¥3.650,00 | 28,20K |
| 2026-09-16 | ¥3.640,00 | +2,54 % | ¥3.550,00 | ¥3.655,00 | ¥3.550,00 | 19,10K |
| 2026-09-15 | ¥3.550,00 | +3,20 % | ¥3.405,00 | ¥3.575,00 | ¥3.370,00 | 17,00K |
| 2026-09-14 | ¥3.440,00 | +2,53 % | ¥3.355,00 | ¥3.480,00 | ¥3.340,00 | 15,80K |
| 2026-09-11 | ¥3.355,00 | +2,60 % | ¥3.260,00 | ¥3.360,00 | ¥3.220,00 | 27,60K |
| 2026-09-10 | ¥3.270,00 | -0,76 % | ¥3.155,00 | ¥3.285,00 | ¥3.120,00 | 28,30K |
| 2026-09-09 | ¥3.295,00 | 0,00 % | ¥3.300,00 | ¥3.310,00 | ¥3.255,00 | 10,60K |
| 2026-09-08 | ¥3.295,00 | +1,07 % | ¥3.275,00 | ¥3.330,00 | ¥3.270,00 | 22,10K |
| 2026-09-07 | ¥3.260,00 | 0,00 % | ¥3.250,00 | ¥3.265,00 | ¥3.235,00 | 7,70K |
| 2026-09-04 | ¥3.260,00 | +0,46 % | ¥3.245,00 | ¥3.270,00 | ¥3.220,00 | 7,80K |
| 2026-09-03 | ¥3.245,00 | +0,46 % | ¥3.230,00 | ¥3.255,00 | ¥3.205,00 | 4,00K |
| 2026-09-02 | ¥3.230,00 | +0,16 % | ¥3.230,00 | ¥3.260,00 | ¥3.215,00 | 6,80K |
| 2026-09-01 | ¥3.225,00 | -1,23 % | ¥3.260,00 | ¥3.260,00 | ¥3.210,00 | 8,20K |
| 2026-08-31 | ¥3.265,00 | +1,40 % | ¥3.235,00 | ¥3.270,00 | ¥3.210,00 | 15,40K |
| 2026-08-28 | ¥3.220,00 | +0,31 % | ¥3.180,00 | ¥3.220,00 | ¥3.180,00 | 5,60K |
| 2026-08-27 | ¥3.210,00 | +1,74 % | ¥3.175,00 | ¥3.230,00 | ¥3.160,00 | 16,10K |
| 2026-08-26 | ¥3.155,00 | +0,32 % | ¥3.145,00 | ¥3.180,00 | ¥3.135,00 | 13,00K |
| 2026-08-25 | ¥3.145,00 | +1,13 % | ¥3.115,00 | ¥3.150,00 | ¥3.105,00 | 7,10K |
| 2026-08-24 | ¥3.110,00 | +2,47 % | ¥3.040,00 | ¥3.110,00 | ¥3.040,00 | 7,70K |
| 2026-08-21 | ¥3.035,00 | -1,46 % | ¥3.075,00 | ¥3.105,00 | ¥3.035,00 | 8,60K |
| 2026-08-20 | ¥3.080,00 | +1,99 % | ¥3.055,00 | ¥3.080,00 | ¥3.025,00 | 7,30K |
| 2026-08-19 | ¥3.020,00 | -1,63 % | ¥3.055,00 | ¥3.085,00 | ¥3.020,00 | 7,70K |
| 2026-08-18 | ¥3.070,00 | -1,44 % | ¥3.115,00 | ¥3.115,00 | ¥3.045,00 | 10,60K |
| 2026-08-17 | ¥3.115,00 | -0,32 % | ¥3.125,00 | ¥3.150,00 | ¥3.115,00 | 4,40K |
| 2026-08-14 | ¥3.125,00 | +1,30 % | ¥3.110,00 | ¥3.125,00 | ¥3.085,00 | 6,60K |
| 2026-08-13 | ¥3.085,00 | +1,48 % | ¥3.090,00 | ¥3.090,00 | ¥3.080,00 | 2,00K |
| 2026-08-12 | ¥3.040,00 | -2,09 % | ¥3.105,00 | ¥3.145,00 | ¥3.040,00 | 6,70K |
| 2026-08-10 | ¥3.105,00 | -1,27 % | ¥3.165,00 | ¥3.175,00 | ¥3.095,00 | 10,30K |
| 2026-08-07 | ¥3.145,00 | +1,94 % | ¥3.095,00 | ¥3.180,00 | ¥3.095,00 | 28,80K |
| 2026-08-06 | ¥3.085,00 | +1,15 % | ¥3.050,00 | ¥3.085,00 | ¥3.050,00 | 15,10K |
| 2026-08-05 | ¥3.050,00 | -0,33 % | ¥3.050,00 | ¥3.090,00 | ¥3.040,00 | 9,70K |
| 2026-08-04 | ¥3.060,00 | +2,41 % | ¥3.000,00 | ¥3.070,00 | ¥2.982,00 | 20,00K |
| 2026-08-03 | ¥2.988,00 | -0,07 % | ¥2.981,00 | ¥2.988,00 | ¥2.958,00 | 16,20K |
| 2026-07-31 | ¥2.990,00 | -1,48 % | ¥3.005,00 | ¥3.030,00 | ¥2.960,00 | 28,10K |
| 2026-07-30 | ¥3.035,00 | -4,11 % | ¥3.005,00 | ¥3.065,00 | ¥2.931,00 | 86,90K |
| 2026-07-29 | ¥3.165,00 | -0,31 % | ¥3.160,00 | ¥3.180,00 | ¥3.140,00 | 151,00K |
| 2026-07-28 | ¥3.175,00 | +1,11 % | ¥3.125,00 | ¥3.175,00 | ¥3.125,00 | 42,40K |
| 2026-07-27 | ¥3.140,00 | -0,79 % | ¥3.165,00 | ¥3.175,00 | ¥3.130,00 | 47,40K |
| 2026-07-24 | ¥3.165,00 | -0,94 % | ¥3.185,00 | ¥3.195,00 | ¥3.165,00 | 26,20K |
| 2026-07-23 | ¥3.195,00 | -0,16 % | ¥3.200,00 | ¥3.230,00 | ¥3.190,00 | 12,60K |
| 2026-07-22 | ¥3.200,00 | -2,29 % | ¥3.275,00 | ¥3.275,00 | ¥3.185,00 | 39,40K |
| 2026-07-21 | ¥3.275,00 | -0,76 % | ¥3.325,00 | ¥3.335,00 | ¥3.275,00 | 25,20K |
| 2026-07-17 | ¥3.300,00 | +0,46 % | ¥3.310,00 | ¥3.365,00 | ¥3.290,00 | 31,00K |
| 2026-07-16 | ¥3.285,00 | -1,05 % | ¥3.335,00 | ¥3.350,00 | ¥3.285,00 | 18,60K |
| 2026-07-15 | ¥3.320,00 | 0,00 % | ¥3.325,00 | ¥3.360,00 | ¥3.270,00 | 19,60K |
| 2026-07-14 | ¥3.320,00 | +0,61 % | ¥3.295,00 | ¥3.405,00 | ¥3.290,00 | 28,20K |
| 2026-07-13 | ¥3.300,00 | 0,00 % | ¥3.300,00 | ¥3.325,00 | ¥3.285,00 | 9,00K |
| 2026-07-10 | ¥3.300,00 | 0,00 % | ¥3.335,00 | ¥3.335,00 | ¥3.290,00 | 8,00K |
| 2026-07-09 | ¥3.300,00 | -0,45 % | ¥3.315,00 | ¥3.345,00 | ¥3.295,00 | 14,00K |
| 2026-07-08 | ¥3.315,00 | -0,75 % | ¥3.340,00 | ¥3.375,00 | ¥3.285,00 | 19,80K |
| 2026-07-07 | ¥3.340,00 | +3,25 % | ¥3.235,00 | ¥3.380,00 | ¥3.235,00 | 33,00K |
| 2026-07-06 | ¥3.235,00 | -0,15 % | ¥3.240,00 | ¥3.275,00 | ¥3.180,00 | 31,40K |
| 2026-07-03 | ¥3.240,00 | -0,77 % | ¥3.265,00 | ¥3.340,00 | ¥3.240,00 | 41,00K |
| 2026-07-02 | ¥3.265,00 | +1,24 % | ¥3.235,00 | ¥3.285,00 | ¥3.235,00 | 16,80K |
| 2026-07-01 | ¥3.225,00 | -1,07 % | ¥3.295,00 | ¥3.345,00 | ¥3.215,00 | 34,60K |
| 2026-06-30 | ¥3.260,00 | -0,76 % | ¥3.285,00 | ¥3.325,00 | ¥3.230,00 | 20,00K |
| 2026-06-29 | ¥3.285,00 | +6,31 % | ¥3.095,00 | ¥3.290,00 | ¥3.095,00 | 37,60K |
| 2026-06-26 | ¥3.090,00 | 0,00 % | ¥3.110,00 | ¥3.140,00 | ¥3.045,00 | 28,60K |
| 2026-06-25 | ¥3.090,00 | +0,65 % | ¥3.070,00 | ¥3.145,00 | ¥3.000,00 | 19,80K |
| 2026-06-24 | ¥3.070,00 | -1,13 % | ¥3.055,00 | ¥3.140,00 | ¥3.055,00 | 12,60K |
| 2026-06-23 | ¥3.105,00 | +2,64 % | ¥3.050,00 | ¥3.140,00 | ¥2.945,00 | 25,40K |
| 2026-06-22 | ¥3.025,00 | +2,72 % | ¥3.020,00 | ¥3.050,00 | ¥2.990,00 | 15,00K |
| 2026-06-19 | ¥2.945,00 | +2,08 % | ¥2.885,00 | ¥2.945,00 | ¥2.815,00 | 25,20K |
| 2026-06-18 | ¥2.885,00 | -0,52 % | ¥2.900,00 | ¥3.000,00 | ¥2.885,00 | 22,20K |
| 2026-06-17 | ¥2.900,00 | +1,58 % | ¥2.865,00 | ¥2.970,00 | ¥2.855,00 | 20,00K |
| 2026-06-16 | ¥2.855,00 | -3,38 % | ¥2.955,00 | ¥2.985,00 | ¥2.855,00 | 31,20K |
| 2026-06-15 | ¥2.955,00 | -1,34 % | ¥3.035,00 | ¥3.045,00 | ¥2.935,00 | 22,00K |
| 2026-06-12 | ¥2.995,00 | -3,85 % | ¥3.115,00 | ¥3.150,00 | ¥2.975,00 | 32,60K |
| 2026-06-11 | ¥3.115,00 | -5,75 % | ¥3.255,00 | ¥3.320,00 | ¥3.105,00 | 30,00K |
| 2026-06-10 | ¥3.305,00 | +2,16 % | ¥3.225,00 | ¥3.310,00 | ¥3.205,00 | 14,00K |
| 2026-06-09 | ¥3.235,00 | -0,77 % | ¥3.310,00 | ¥3.335,00 | ¥3.235,00 | 22,80K |
| 2026-06-08 | ¥3.260,00 | +0,93 % | ¥3.220,00 | ¥3.345,00 | ¥3.200,00 | 12,00K |
| 2026-06-05 | ¥3.230,00 | -0,77 % | ¥3.250,00 | ¥3.295,00 | ¥3.220,00 | 15,20K |
| 2026-06-04 | ¥3.255,00 | -1,51 % | ¥3.305,00 | ¥3.315,00 | ¥3.255,00 | 6,40K |
| 2026-06-03 | ¥3.305,00 | -1,78 % | ¥3.365,00 | ¥3.440,00 | ¥3.260,00 | 18,40K |
| 2026-06-02 | ¥3.365,00 | +2,91 % | ¥3.275,00 | ¥3.380,00 | ¥3.275,00 | 17,80K |
| 2026-06-01 | ¥3.270,00 | -3,40 % | ¥3.385,00 | ¥3.420,00 | ¥3.265,00 | 27,60K |
| 2026-05-29 | ¥3.385,00 | +0,30 % | ¥3.375,00 | ¥3.525,00 | ¥3.375,00 | 37,80K |
| 2026-05-28 | ¥3.375,00 | +2,74 % | ¥3.285,00 | ¥3.390,00 | ¥3.250,00 | 22,20K |
| 2026-05-27 | ¥3.285,00 | +1,55 % | ¥3.185,00 | ¥3.300,00 | ¥3.175,00 | 17,00K |
| 2026-05-26 | ¥3.235,00 | +2,37 % | ¥3.185,00 | ¥3.270,00 | ¥3.135,00 | 21,80K |
| 2026-05-25 | ¥3.160,00 | +0,48 % | ¥3.145,00 | ¥3.200,00 | ¥3.120,00 | 20,80K |