Asahi Intecc Co., Ltd. 7747
TSE · Japan · Gesundheitstechnologie
¥3.279,00-86,00 (-2,56 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥3.271,00 | -2,79 % | ¥3.295,00 | ¥3.331,00 | ¥3.266,00 | 409,50K |
| 2026-10-01 | ¥3.365,00 | +1,20 % | ¥3.308,00 | ¥3.383,00 | ¥3.285,00 | 1,21M |
| 2026-09-30 | ¥3.325,00 | -0,15 % | ¥3.351,00 | ¥3.363,00 | ¥3.298,00 | 1,69M |
| 2026-09-29 | ¥3.330,00 | +1,99 % | ¥3.327,00 | ¥3.360,00 | ¥3.272,00 | 1,41M |
| 2026-09-28 | ¥3.265,00 | -3,03 % | ¥3.406,00 | ¥3.406,00 | ¥3.265,00 | 1,46M |
| 2026-09-25 | ¥3.367,00 | +0,87 % | ¥3.350,00 | ¥3.384,00 | ¥3.319,00 | 1,41M |
| 2026-09-24 | ¥3.338,00 | +1,92 % | ¥3.251,00 | ¥3.348,00 | ¥3.244,00 | 1,54M |
| 2026-09-18 | ¥3.275,00 | -0,21 % | ¥3.262,00 | ¥3.327,00 | ¥3.227,00 | 1,99M |
| 2026-09-17 | ¥3.282,00 | +0,34 % | ¥3.291,00 | ¥3.317,00 | ¥3.253,00 | 972,60K |
| 2026-09-16 | ¥3.271,00 | +0,55 % | ¥3.250,00 | ¥3.289,00 | ¥3.216,00 | 1,13M |
| 2026-09-15 | ¥3.253,00 | +0,06 % | ¥3.262,00 | ¥3.272,00 | ¥3.226,00 | 1,01M |
| 2026-09-14 | ¥3.251,00 | +1,91 % | ¥3.145,00 | ¥3.265,00 | ¥3.130,00 | 1,46M |
| 2026-09-11 | ¥3.190,00 | -1,39 % | ¥3.195,00 | ¥3.259,00 | ¥3.140,00 | 1,45M |
| 2026-09-10 | ¥3.235,00 | -0,80 % | ¥3.221,00 | ¥3.253,00 | ¥3.136,00 | 1,87M |
| 2026-09-09 | ¥3.261,00 | -1,57 % | ¥3.295,00 | ¥3.318,00 | ¥3.255,00 | 1,89M |
| 2026-09-08 | ¥3.313,00 | -3,19 % | ¥3.398,00 | ¥3.403,00 | ¥3.313,00 | 1,49M |
| 2026-09-07 | ¥3.422,00 | -2,81 % | ¥3.488,00 | ¥3.520,00 | ¥3.422,00 | 1,16M |
| 2026-09-04 | ¥3.521,00 | -2,41 % | ¥3.468,00 | ¥3.524,00 | ¥3.392,00 | 2,17M |
| 2026-09-03 | ¥3.608,00 | +0,19 % | ¥3.642,00 | ¥3.713,00 | ¥3.606,00 | 1,71M |
| 2026-09-02 | ¥3.601,00 | -5,16 % | ¥3.759,00 | ¥3.769,00 | ¥3.601,00 | 1,60M |
| 2026-09-01 | ¥3.797,00 | +0,72 % | ¥3.812,00 | ¥3.858,00 | ¥3.788,00 | 915,40K |
| 2026-08-31 | ¥3.770,00 | -1,05 % | ¥3.800,00 | ¥3.827,00 | ¥3.746,00 | 1,14M |
| 2026-08-28 | ¥3.810,00 | -1,35 % | ¥3.880,00 | ¥3.924,00 | ¥3.789,00 | 1,06M |
| 2026-08-27 | ¥3.862,00 | -1,58 % | ¥3.888,00 | ¥3.936,00 | ¥3.859,00 | 900,20K |
| 2026-08-26 | ¥3.924,00 | -2,49 % | ¥4.018,00 | ¥4.072,00 | ¥3.900,00 | 899,50K |
| 2026-08-25 | ¥4.024,00 | -0,64 % | ¥4.037,00 | ¥4.070,00 | ¥3.967,00 | 1,09M |
| 2026-08-24 | ¥4.050,00 | +0,17 % | ¥4.090,00 | ¥4.126,00 | ¥4.042,00 | 1,93M |
| 2026-08-21 | ¥4.043,00 | -1,96 % | ¥4.131,00 | ¥4.169,00 | ¥4.014,00 | 1,13M |
| 2026-08-20 | ¥4.124,00 | +3,83 % | ¥4.080,00 | ¥4.252,00 | ¥4.045,00 | 2,64M |
| 2026-08-19 | ¥3.972,00 | -3,12 % | ¥4.050,00 | ¥4.130,00 | ¥3.962,00 | 1,24M |
| 2026-08-18 | ¥4.100,00 | -0,07 % | ¥4.243,00 | ¥4.282,00 | ¥4.083,00 | 2,75M |
| 2026-08-17 | ¥4.103,00 | +5,91 % | ¥4.084,00 | ¥4.138,00 | ¥3.889,00 | 3,33M |
| 2026-08-14 | ¥3.874,00 | -0,97 % | ¥3.842,00 | ¥3.906,00 | ¥3.817,00 | 1,25M |
| 2026-08-13 | ¥3.912,00 | -0,05 % | ¥3.908,00 | ¥3.953,00 | ¥3.850,00 | 813,60K |
| 2026-08-12 | ¥3.914,00 | +0,44 % | ¥3.928,00 | ¥3.934,00 | ¥3.839,00 | 885,20K |
| 2026-08-10 | ¥3.897,00 | +5,64 % | ¥3.723,00 | ¥3.900,00 | ¥3.685,00 | 895,20K |
| 2026-08-07 | ¥3.689,00 | +0,79 % | ¥3.648,00 | ¥3.708,00 | ¥3.632,00 | 765,30K |
| 2026-08-06 | ¥3.660,00 | +0,60 % | ¥3.645,00 | ¥3.680,00 | ¥3.616,00 | 623,90K |
| 2026-08-05 | ¥3.638,00 | +1,17 % | ¥3.553,00 | ¥3.665,00 | ¥3.553,00 | 787,20K |
| 2026-08-04 | ¥3.596,00 | +1,04 % | ¥3.567,00 | ¥3.609,00 | ¥3.526,00 | 740,30K |
| 2026-08-03 | ¥3.559,00 | -0,95 % | ¥3.550,00 | ¥3.591,00 | ¥3.493,00 | 992,90K |
| 2026-07-31 | ¥3.593,00 | -0,80 % | ¥3.532,00 | ¥3.615,00 | ¥3.516,00 | 1,07M |
| 2026-07-30 | ¥3.622,00 | -2,11 % | ¥3.670,00 | ¥3.700,00 | ¥3.601,00 | 1,20M |
| 2026-07-29 | ¥3.700,00 | +3,64 % | ¥3.638,00 | ¥3.716,00 | ¥3.590,00 | 1,27M |
| 2026-07-28 | ¥3.570,00 | +0,59 % | ¥3.549,00 | ¥3.600,00 | ¥3.523,00 | 1,45M |
| 2026-07-27 | ¥3.549,00 | +5,03 % | ¥3.434,00 | ¥3.549,00 | ¥3.384,00 | 1,35M |
| 2026-07-24 | ¥3.379,00 | -0,53 % | ¥3.379,00 | ¥3.399,00 | ¥3.353,00 | 936,70K |
| 2026-07-23 | ¥3.397,00 | -0,53 % | ¥3.443,00 | ¥3.467,00 | ¥3.374,00 | 1,37M |
| 2026-07-22 | ¥3.415,00 | -3,15 % | ¥3.451,00 | ¥3.488,00 | ¥3.406,00 | 1,25M |
| 2026-07-21 | ¥3.526,00 | -1,20 % | ¥3.568,00 | ¥3.605,00 | ¥3.509,00 | 1,00M |
| 2026-07-17 | ¥3.569,00 | +2,91 % | ¥3.493,00 | ¥3.605,00 | ¥3.450,00 | 1,05M |
| 2026-07-16 | ¥3.468,00 | +0,06 % | ¥3.466,00 | ¥3.512,00 | ¥3.447,00 | 618,30K |
| 2026-07-15 | ¥3.466,00 | -4,68 % | ¥3.614,00 | ¥3.619,00 | ¥3.456,00 | 1,19M |
| 2026-07-14 | ¥3.636,00 | +1,62 % | ¥3.618,00 | ¥3.663,00 | ¥3.575,00 | 663,30K |
| 2026-07-13 | ¥3.578,00 | +0,14 % | ¥3.601,00 | ¥3.609,00 | ¥3.564,00 | 628,70K |
| 2026-07-10 | ¥3.573,00 | -2,70 % | ¥3.651,00 | ¥3.681,00 | ¥3.558,00 | 867,80K |
| 2026-07-09 | ¥3.672,00 | -0,03 % | ¥3.741,00 | ¥3.760,00 | ¥3.635,00 | 711,00K |
| 2026-07-08 | ¥3.673,00 | -0,73 % | ¥3.758,00 | ¥3.781,00 | ¥3.673,00 | 945,40K |
| 2026-07-07 | ¥3.700,00 | -0,86 % | ¥3.702,00 | ¥3.736,00 | ¥3.664,00 | 994,70K |
| 2026-07-06 | ¥3.732,00 | -3,42 % | ¥3.851,00 | ¥3.858,00 | ¥3.708,00 | 1,38M |
| 2026-07-03 | ¥3.864,00 | +2,20 % | ¥3.900,00 | ¥3.929,00 | ¥3.824,00 | 811,60K |
| 2026-07-02 | ¥3.781,00 | +1,26 % | ¥3.794,00 | ¥3.868,00 | ¥3.745,00 | 943,20K |
| 2026-07-01 | ¥3.734,00 | -1,74 % | ¥3.773,00 | ¥3.850,00 | ¥3.714,00 | 1,18M |
| 2026-06-30 | ¥3.800,00 | +0,16 % | ¥3.931,00 | ¥3.941,00 | ¥3.789,00 | 1,35M |
| 2026-06-29 | ¥3.794,00 | +1,85 % | ¥3.707,00 | ¥3.805,00 | ¥3.680,00 | 1,17M |
| 2026-06-26 | ¥3.725,00 | +2,84 % | ¥3.684,00 | ¥3.738,00 | ¥3.630,00 | 1,31M |
| 2026-06-25 | ¥3.622,00 | +0,84 % | ¥3.643,00 | ¥3.720,00 | ¥3.609,00 | 1,33M |
| 2026-06-24 | ¥3.592,00 | +1,18 % | ¥3.562,00 | ¥3.621,00 | ¥3.554,00 | 853,40K |
| 2026-06-23 | ¥3.550,00 | -0,14 % | ¥3.579,00 | ¥3.633,00 | ¥3.524,00 | 943,40K |
| 2026-06-22 | ¥3.555,00 | +1,80 % | ¥3.480,00 | ¥3.626,00 | ¥3.454,00 | 981,40K |
| 2026-06-19 | ¥3.492,00 | -1,61 % | ¥3.549,00 | ¥3.549,00 | ¥3.457,00 | 1,13M |
| 2026-06-18 | ¥3.549,00 | -1,66 % | ¥3.582,00 | ¥3.668,00 | ¥3.549,00 | 740,80K |
| 2026-06-17 | ¥3.609,00 | +1,40 % | ¥3.581,00 | ¥3.633,00 | ¥3.530,00 | 803,80K |
| 2026-06-16 | ¥3.559,00 | +0,14 % | ¥3.550,00 | ¥3.571,00 | ¥3.492,00 | 931,00K |
| 2026-06-15 | ¥3.554,00 | -2,23 % | ¥3.636,00 | ¥3.660,00 | ¥3.520,00 | 1,30M |
| 2026-06-12 | ¥3.635,00 | -4,84 % | ¥3.750,00 | ¥3.811,00 | ¥3.630,00 | 1,74M |
| 2026-06-11 | ¥3.820,00 | +1,46 % | ¥3.798,00 | ¥3.835,00 | ¥3.721,00 | 825,50K |
| 2026-06-10 | ¥3.765,00 | +0,48 % | ¥3.780,00 | ¥3.798,00 | ¥3.734,00 | 763,50K |
| 2026-06-09 | ¥3.747,00 | -0,16 % | ¥3.739,00 | ¥3.803,00 | ¥3.693,00 | 740,10K |
| 2026-06-08 | ¥3.753,00 | -0,50 % | ¥3.745,00 | ¥3.809,00 | ¥3.703,00 | 826,40K |
| 2026-06-05 | ¥3.772,00 | +0,53 % | ¥3.714,00 | ¥3.833,00 | ¥3.704,00 | 886,00K |
| 2026-06-04 | ¥3.752,00 | +3,36 % | ¥3.607,00 | ¥3.766,00 | ¥3.604,00 | 1,19M |
| 2026-06-03 | ¥3.630,00 | -0,08 % | ¥3.639,00 | ¥3.656,00 | ¥3.555,00 | 827,90K |
| 2026-06-02 | ¥3.633,00 | -1,81 % | ¥3.636,00 | ¥3.691,00 | ¥3.611,00 | 877,10K |
| 2026-06-01 | ¥3.700,00 | -1,75 % | ¥3.795,00 | ¥3.863,00 | ¥3.694,00 | 1,22M |
| 2026-05-29 | ¥3.766,00 | +2,42 % | ¥3.810,00 | ¥3.874,00 | ¥3.766,00 | 1,81M |
| 2026-05-28 | ¥3.677,00 | -0,41 % | ¥3.710,00 | ¥3.737,00 | ¥3.645,00 | 1,07M |
| 2026-05-27 | ¥3.692,00 | +0,54 % | ¥3.674,00 | ¥3.780,00 | ¥3.616,00 | 1,23M |
| 2026-05-26 | ¥3.672,00 | +2,28 % | ¥3.586,00 | ¥3.713,00 | ¥3.583,00 | 1,04M |
| 2026-05-25 | ¥3.590,00 | -2,45 % | ¥3.632,00 | ¥3.650,00 | ¥3.550,00 | 857,30K |