Amifa Co.,Ltd. 7800
TSE · Japan · Prozessindustrie
¥969,00-8,00 (-0,82 %)
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 | ¥969,00 | -0,82 % | ¥972,00 | ¥972,00 | ¥962,00 | 3,30K |
| 2026-10-01 | ¥977,00 | -0,31 % | ¥972,00 | ¥980,00 | ¥972,00 | 1,40K |
| 2026-09-30 | ¥980,00 | +0,20 % | ¥974,00 | ¥980,00 | ¥968,00 | 3,80K |
| 2026-09-29 | ¥978,00 | +0,31 % | ¥947,00 | ¥978,00 | ¥947,00 |
| 20,00K |
| 2026-09-28 | ¥975,00 | -0,31 % | ¥980,00 | ¥986,00 | ¥975,00 | 30,30K |
| 2026-09-25 | ¥978,00 | -1,21 % | ¥990,00 | ¥990,00 | ¥976,00 | 19,00K |
| 2026-09-24 | ¥990,00 | +0,20 % | ¥992,00 | ¥1.000,00 | ¥990,00 | 13,00K |
| 2026-09-18 | ¥988,00 | +1,54 % | ¥969,00 | ¥990,00 | ¥969,00 | 7,20K |
| 2026-09-17 | ¥973,00 | +0,52 % | ¥970,00 | ¥979,00 | ¥967,00 | 6,30K |
| 2026-09-16 | ¥968,00 | -1,53 % | ¥985,00 | ¥985,00 | ¥960,00 | 6,00K |
| 2026-09-15 | ¥983,00 | +0,61 % | ¥977,00 | ¥984,00 | ¥973,00 | 2,50K |
| 2026-09-14 | ¥977,00 | +0,21 % | ¥982,00 | ¥993,00 | ¥969,00 | 5,00K |
| 2026-09-11 | ¥975,00 | -0,20 % | ¥963,00 | ¥982,00 | ¥960,00 | 7,80K |
| 2026-09-10 | ¥977,00 | -0,10 % | ¥971,00 | ¥982,00 | ¥970,00 | 3,50K |
| 2026-09-09 | ¥978,00 | -0,71 % | ¥975,00 | ¥986,00 | ¥966,00 | 9,20K |
| 2026-09-08 | ¥985,00 | -1,89 % | ¥1.004,00 | ¥1.010,00 | ¥985,00 | 16,00K |
| 2026-09-07 | ¥1.004,00 | -0,10 % | ¥1.006,00 | ¥1.009,00 | ¥999,00 | 9,90K |
| 2026-09-04 | ¥1.005,00 | -0,40 % | ¥1.010,00 | ¥1.010,00 | ¥1.003,00 | 2,60K |
| 2026-09-03 | ¥1.009,00 | +0,80 % | ¥1.003,00 | ¥1.010,00 | ¥1.003,00 | 1,20K |
| 2026-09-02 | ¥1.001,00 | -2,05 % | ¥1.012,00 | ¥1.020,00 | ¥1.000,00 | 15,20K |
| 2026-09-01 | ¥1.022,00 | +2,00 % | ¥1.001,00 | ¥1.030,00 | ¥1.000,00 | 18,60K |
| 2026-08-31 | ¥1.002,00 | -0,30 % | ¥1.000,00 | ¥1.006,00 | ¥995,00 | 3,90K |
| 2026-08-28 | ¥1.005,00 | +0,50 % | ¥1.000,00 | ¥1.005,00 | ¥999,00 | 2,90K |
| 2026-08-27 | ¥1.000,00 | -0,60 % | ¥1.005,00 | ¥1.005,00 | ¥994,00 | 10,20K |
| 2026-08-26 | ¥1.006,00 | +0,30 % | ¥1.003,00 | ¥1.007,00 | ¥1.002,00 | 5,50K |
| 2026-08-25 | ¥1.003,00 | -0,40 % | ¥1.015,00 | ¥1.015,00 | ¥1.001,00 | 5,80K |
| 2026-08-24 | ¥1.007,00 | -0,89 % | ¥1.016,00 | ¥1.020,00 | ¥1.004,00 | 4,70K |
| 2026-08-21 | ¥1.016,00 | -0,68 % | ¥1.024,00 | ¥1.025,00 | ¥1.015,00 | 4,60K |
| 2026-08-20 | ¥1.023,00 | +2,81 % | ¥1.010,00 | ¥1.047,00 | ¥1.003,00 | 19,90K |
| 2026-08-19 | ¥995,00 | +0,91 % | ¥982,00 | ¥1.011,00 | ¥979,00 | 15,70K |
| 2026-08-18 | ¥986,00 | -2,86 % | ¥1.019,00 | ¥1.019,00 | ¥986,00 | 20,90K |
| 2026-08-17 | ¥1.015,00 | -1,07 % | ¥1.020,00 | ¥1.028,00 | ¥1.002,00 | 20,80K |
| 2026-08-14 | ¥1.026,00 | +0,20 % | ¥1.024,00 | ¥1.034,00 | ¥1.021,00 | 16,20K |
| 2026-08-13 | ¥1.024,00 | -3,40 % | ¥1.050,00 | ¥1.065,00 | ¥1.010,00 | 63,90K |
| 2026-08-12 | ¥1.060,00 | +3,72 % | ¥1.032,00 | ¥1.077,00 | ¥1.032,00 | 53,70K |
| 2026-08-10 | ¥1.022,00 | +3,44 % | ¥998,00 | ¥1.138,00 | ¥995,00 | 394,70K |
| 2026-08-07 | ¥988,00 | +0,82 % | ¥986,00 | ¥988,00 | ¥974,00 | 11,60K |
| 2026-08-06 | ¥980,00 | +2,19 % | ¥974,00 | ¥988,00 | ¥956,00 | 9,70K |
| 2026-08-05 | ¥959,00 | +2,24 % | ¥944,00 | ¥963,00 | ¥938,00 | 10,80K |
| 2026-08-04 | ¥938,00 | -0,53 % | ¥943,00 | ¥951,00 | ¥932,00 | 12,90K |
| 2026-08-03 | ¥943,00 | -3,78 % | ¥980,00 | ¥984,00 | ¥934,00 | 72,90K |
| 2026-07-31 | ¥980,00 | +2,94 % | ¥967,00 | ¥984,00 | ¥962,00 | 18,30K |
| 2026-07-30 | ¥952,00 | +0,53 % | ¥944,00 | ¥963,00 | ¥942,00 | 12,40K |
| 2026-07-29 | ¥947,00 | -0,73 % | ¥950,00 | ¥955,00 | ¥943,00 | 7,30K |
| 2026-07-28 | ¥954,00 | -2,25 % | ¥980,00 | ¥980,00 | ¥942,00 | 30,20K |
| 2026-07-27 | ¥976,00 | +4,83 % | ¥976,00 | ¥1.020,00 | ¥953,00 | 78,10K |
| 2026-07-24 | ¥931,00 | -1,06 % | ¥943,00 | ¥943,00 | ¥924,00 | 2,60K |
| 2026-07-23 | ¥941,00 | +0,21 % | ¥940,00 | ¥941,00 | ¥933,00 | 2,20K |
| 2026-07-22 | ¥939,00 | +1,51 % | ¥917,00 | ¥939,00 | ¥912,00 | 6,10K |
| 2026-07-21 | ¥925,00 | +0,76 % | ¥911,00 | ¥925,00 | ¥911,00 | 3,40K |
| 2026-07-17 | ¥918,00 | -0,43 % | ¥928,00 | ¥928,00 | ¥890,00 | 11,70K |
| 2026-07-16 | ¥922,00 | -2,64 % | ¥950,00 | ¥950,00 | ¥922,00 | 4,20K |
| 2026-07-15 | ¥947,00 | -1,04 % | ¥959,00 | ¥961,00 | ¥939,00 | 6,70K |
| 2026-07-14 | ¥957,00 | +1,92 % | ¥949,00 | ¥957,00 | ¥935,00 | 6,90K |
| 2026-07-13 | ¥939,00 | +0,97 % | ¥940,00 | ¥949,00 | ¥935,00 | 7,10K |
| 2026-07-10 | ¥930,00 | +0,11 % | ¥933,00 | ¥945,00 | ¥920,00 | 7,40K |
| 2026-07-09 | ¥929,00 | +1,53 % | ¥901,00 | ¥929,00 | ¥901,00 | 3,70K |
| 2026-07-08 | ¥915,00 | +1,44 % | ¥900,00 | ¥915,00 | ¥896,00 | 5,30K |
| 2026-07-07 | ¥902,00 | -2,17 % | ¥922,00 | ¥934,00 | ¥891,00 | 16,90K |
| 2026-07-06 | ¥922,00 | +3,60 % | ¥905,00 | ¥923,00 | ¥892,00 | 13,80K |
| 2026-07-03 | ¥890,00 | +0,56 % | ¥892,00 | ¥897,00 | ¥887,00 | 4,80K |
| 2026-07-02 | ¥885,00 | -0,23 % | ¥889,00 | ¥896,00 | ¥879,00 | 9,30K |
| 2026-07-01 | ¥887,00 | -1,88 % | ¥914,00 | ¥914,00 | ¥874,00 | 8,30K |
| 2026-06-30 | ¥904,00 | +2,96 % | ¥875,00 | ¥905,00 | ¥870,00 | 12,80K |
| 2026-06-29 | ¥878,00 | +5,28 % | ¥836,00 | ¥886,00 | ¥836,00 | 13,90K |
| 2026-06-26 | ¥834,00 | -2,34 % | ¥854,00 | ¥854,00 | ¥823,00 | 11,70K |
| 2026-06-25 | ¥854,00 | 0,00 % | ¥854,00 | ¥861,00 | ¥844,00 | 5,80K |
| 2026-06-24 | ¥854,00 | +0,47 % | ¥842,00 | ¥860,00 | ¥842,00 | 4,10K |
| 2026-06-23 | ¥850,00 | -0,58 % | ¥860,00 | ¥864,00 | ¥850,00 | 3,00K |
| 2026-06-22 | ¥855,00 | -1,95 % | ¥872,00 | ¥872,00 | ¥848,00 | 6,80K |
| 2026-06-19 | ¥872,00 | -0,68 % | ¥876,00 | ¥877,00 | ¥870,00 | 6,10K |
| 2026-06-18 | ¥878,00 | +0,69 % | ¥875,00 | ¥888,00 | ¥870,00 | 8,20K |
| 2026-06-17 | ¥872,00 | +4,43 % | ¥835,00 | ¥875,00 | ¥834,00 | 21,70K |
| 2026-06-16 | ¥835,00 | -1,88 % | ¥843,00 | ¥851,00 | ¥833,00 | 16,50K |
| 2026-06-15 | ¥851,00 | -0,35 % | ¥861,00 | ¥861,00 | ¥839,00 | 9,00K |
| 2026-06-12 | ¥854,00 | -3,50 % | ¥875,00 | ¥875,00 | ¥848,00 | 21,90K |
| 2026-06-11 | ¥885,00 | -1,56 % | ¥890,00 | ¥890,00 | ¥876,00 | 3,50K |
| 2026-06-10 | ¥899,00 | -1,10 % | ¥903,00 | ¥914,00 | ¥880,00 | 13,60K |
| 2026-06-09 | ¥909,00 | +0,89 % | ¥915,00 | ¥921,00 | ¥906,00 | 6,90K |
| 2026-06-08 | ¥901,00 | -3,01 % | ¥899,00 | ¥921,00 | ¥878,00 | 16,90K |
| 2026-06-05 | ¥929,00 | +2,65 % | ¥895,00 | ¥930,00 | ¥895,00 | 9,20K |
| 2026-06-04 | ¥905,00 | +1,69 % | ¥875,00 | ¥909,00 | ¥875,00 | 11,30K |
| 2026-06-03 | ¥890,00 | -2,20 % | ¥898,00 | ¥898,00 | ¥864,00 | 34,80K |
| 2026-06-02 | ¥910,00 | -2,26 % | ¥931,00 | ¥931,00 | ¥898,00 | 27,00K |
| 2026-06-01 | ¥931,00 | -1,90 % | ¥949,00 | ¥949,00 | ¥917,00 | 8,60K |
| 2026-05-29 | ¥949,00 | +0,64 % | ¥943,00 | ¥953,00 | ¥919,00 | 15,70K |
| 2026-05-28 | ¥943,00 | +1,62 % | ¥928,00 | ¥950,00 | ¥926,00 | 13,00K |
| 2026-05-27 | ¥928,00 | -0,96 % | ¥937,00 | ¥945,00 | ¥916,00 | 28,10K |
| 2026-05-26 | ¥937,00 | -0,53 % | ¥929,00 | ¥956,00 | ¥929,00 | 23,00K |
| 2026-05-25 | ¥942,00 | -0,32 % | ¥940,00 | ¥960,00 | ¥928,00 | 16,80K |