Almedio Inc. 7859
TSE · Japan · Produzierendes Gewerbe
¥258,00-8,00 (-3,01 %)
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 | ¥258,00 | -3,01 % | ¥266,00 | ¥266,00 | ¥258,00 | 23,10K |
| 2026-10-01 | ¥266,00 | +4,72 % | ¥252,00 | ¥268,00 | ¥250,00 | 67,20K |
| 2026-09-30 | ¥254,00 | -0,78 % | ¥260,00 | ¥263,00 | ¥253,00 | 91,80K |
| 2026-09-29 | ¥256,00 | -5,19 % | ¥270,00 | ¥272,00 | ¥252,00 | 153,70K |
| 2026-09-28 | ¥270,00 | -2,17 % | ¥276,00 | ¥280,00 | ¥270,00 | 45,50K |
| 2026-09-25 | ¥276,00 | -2,13 % | ¥286,00 | ¥286,00 | ¥276,00 | 49,60K |
| 2026-09-24 | ¥282,00 | +0,36 % | ¥283,00 | ¥289,00 | ¥282,00 | 116,40K |
| 2026-09-18 | ¥281,00 | -3,10 % | ¥289,00 | ¥293,00 | ¥281,00 | 89,70K |
| 2026-09-17 | ¥290,00 | +1,05 % | ¥293,00 | ¥295,00 | ¥287,00 | 95,40K |
| 2026-09-16 | ¥287,00 | -1,03 % | ¥290,00 | ¥293,00 | ¥285,00 | 76,20K |
| 2026-09-15 | ¥290,00 | +3,20 % | ¥282,00 | ¥292,00 | ¥282,00 | 132,20K |
| 2026-09-14 | ¥281,00 | +2,55 % | ¥274,00 | ¥283,00 | ¥274,00 | 74,60K |
| 2026-09-11 | ¥274,00 | 0,00 % | ¥270,00 | ¥280,00 | ¥264,00 | 271,70K |
| 2026-09-10 | ¥274,00 | -1,08 % | ¥273,00 | ¥279,00 | ¥273,00 | 41,90K |
| 2026-09-09 | ¥277,00 | +1,09 % | ¥271,00 | ¥285,00 | ¥271,00 | 63,30K |
| 2026-09-08 | ¥274,00 | -2,49 % | ¥283,00 | ¥290,00 | ¥274,00 | 223,30K |
| 2026-09-07 | ¥281,00 | +8,49 % | ¥259,00 | ¥291,00 | ¥259,00 | 387,60K |
| 2026-09-04 | ¥259,00 | -1,15 % | ¥262,00 | ¥264,00 | ¥257,00 | 70,70K |
| 2026-09-03 | ¥262,00 | +3,15 % | ¥255,00 | ¥263,00 | ¥254,00 | 96,00K |
| 2026-09-02 | ¥254,00 | +1,60 % | ¥248,00 | ¥266,00 | ¥246,00 | 126,10K |
| 2026-09-01 | ¥250,00 | -3,10 % | ¥258,00 | ¥259,00 | ¥250,00 | 81,60K |
| 2026-08-31 | ¥258,00 | +1,57 % | ¥255,00 | ¥260,00 | ¥254,00 | 73,30K |
| 2026-08-28 | ¥254,00 | +4,96 % | ¥242,00 | ¥256,00 | ¥242,00 | 169,80K |
| 2026-08-27 | ¥242,00 | +1,26 % | ¥240,00 | ¥244,00 | ¥240,00 | 67,80K |
| 2026-08-26 | ¥239,00 | +0,84 % | ¥241,00 | ¥243,00 | ¥235,00 | 74,40K |
| 2026-08-25 | ¥237,00 | -1,25 % | ¥239,00 | ¥241,00 | ¥237,00 | 63,30K |
| 2026-08-24 | ¥240,00 | -3,23 % | ¥248,00 | ¥250,00 | ¥240,00 | 54,50K |
| 2026-08-21 | ¥248,00 | -4,25 % | ¥253,00 | ¥254,00 | ¥246,00 | 124,00K |
| 2026-08-20 | ¥259,00 | +10,68 % | ¥235,00 | ¥259,00 | ¥235,00 | 133,30K |
| 2026-08-19 | ¥234,00 | -3,70 % | ¥241,00 | ¥242,00 | ¥234,00 | 87,70K |
| 2026-08-18 | ¥243,00 | -2,80 % | ¥248,00 | ¥256,00 | ¥243,00 | 157,40K |
| 2026-08-17 | ¥250,00 | +2,46 % | ¥245,00 | ¥251,00 | ¥245,00 | 169,00K |
| 2026-08-14 | ¥244,00 | +2,09 % | ¥238,00 | ¥245,00 | ¥237,00 | 86,50K |
| 2026-08-13 | ¥239,00 | +2,14 % | ¥237,00 | ¥241,00 | ¥234,00 | 121,40K |
| 2026-08-12 | ¥234,00 | +0,86 % | ¥233,00 | ¥237,00 | ¥230,00 | 232,30K |
| 2026-08-10 | ¥232,00 | +4,04 % | ¥225,00 | ¥232,00 | ¥225,00 | 80,50K |
| 2026-08-07 | ¥223,00 | -0,45 % | ¥222,00 | ¥225,00 | ¥220,00 | 57,40K |
| 2026-08-06 | ¥224,00 | -2,18 % | ¥228,00 | ¥229,00 | ¥221,00 | 93,20K |
| 2026-08-05 | ¥229,00 | +3,62 % | ¥219,00 | ¥230,00 | ¥218,00 | 194,10K |
| 2026-08-04 | ¥221,00 | +3,76 % | ¥213,00 | ¥223,00 | ¥213,00 | 128,50K |
| 2026-08-03 | ¥213,00 | +0,95 % | ¥207,00 | ¥215,00 | ¥205,00 | 78,40K |
| 2026-07-31 | ¥211,00 | +7,11 % | ¥202,00 | ¥212,00 | ¥200,00 | 278,70K |
| 2026-07-30 | ¥197,00 | 0,00 % | ¥197,00 | ¥202,00 | ¥195,00 | 123,60K |
| 2026-07-29 | ¥197,00 | -3,90 % | ¥203,00 | ¥206,00 | ¥194,00 | 233,50K |
| 2026-07-28 | ¥205,00 | -4,65 % | ¥215,00 | ¥215,00 | ¥204,00 | 314,40K |
| 2026-07-27 | ¥215,00 | +0,94 % | ¥215,00 | ¥219,00 | ¥211,00 | 113,60K |
| 2026-07-24 | ¥213,00 | -3,18 % | ¥216,00 | ¥218,00 | ¥212,00 | 100,50K |
| 2026-07-23 | ¥220,00 | 0,00 % | ¥220,00 | ¥222,00 | ¥218,00 | 58,90K |
| 2026-07-22 | ¥220,00 | +0,46 % | ¥221,00 | ¥225,00 | ¥217,00 | 112,20K |
| 2026-07-21 | ¥219,00 | +1,39 % | ¥213,00 | ¥222,00 | ¥211,00 | 105,50K |
| 2026-07-17 | ¥216,00 | -5,26 % | ¥225,00 | ¥225,00 | ¥209,00 | 462,10K |
| 2026-07-16 | ¥228,00 | -2,15 % | ¥234,00 | ¥237,00 | ¥227,00 | 251,40K |
| 2026-07-15 | ¥233,00 | +3,10 % | ¥226,00 | ¥235,00 | ¥226,00 | 106,70K |
| 2026-07-14 | ¥226,00 | -0,44 % | ¥228,00 | ¥229,00 | ¥223,00 | 186,20K |
| 2026-07-13 | ¥227,00 | -4,22 % | ¥233,00 | ¥240,00 | ¥226,00 | 281,40K |
| 2026-07-10 | ¥237,00 | +3,04 % | ¥229,00 | ¥241,00 | ¥228,00 | 225,60K |
| 2026-07-09 | ¥230,00 | +2,22 % | ¥226,00 | ¥235,00 | ¥226,00 | 104,80K |
| 2026-07-08 | ¥225,00 | -4,26 % | ¥233,00 | ¥233,00 | ¥224,00 | 264,50K |
| 2026-07-07 | ¥235,00 | -0,84 % | ¥239,00 | ¥243,00 | ¥234,00 | 139,00K |
| 2026-07-06 | ¥237,00 | -2,47 % | ¥244,00 | ¥248,00 | ¥236,00 | 240,60K |
| 2026-07-03 | ¥243,00 | +2,10 % | ¥236,00 | ¥243,00 | ¥233,00 | 219,90K |
| 2026-07-02 | ¥238,00 | -0,42 % | ¥234,00 | ¥243,00 | ¥233,00 | 165,80K |
| 2026-07-01 | ¥239,00 | +1,70 % | ¥235,00 | ¥240,00 | ¥233,00 | 90,40K |
| 2026-06-30 | ¥235,00 | -0,84 % | ¥239,00 | ¥240,00 | ¥229,00 | 128,90K |
| 2026-06-29 | ¥237,00 | +1,28 % | ¥237,00 | ¥240,00 | ¥233,00 | 129,80K |
| 2026-06-26 | ¥234,00 | +0,86 % | ¥229,00 | ¥236,00 | ¥225,00 | 220,60K |
| 2026-06-25 | ¥232,00 | -1,28 % | ¥238,00 | ¥239,00 | ¥231,00 | 224,30K |
| 2026-06-24 | ¥235,00 | -3,29 % | ¥243,00 | ¥246,00 | ¥234,00 | 212,60K |
| 2026-06-23 | ¥243,00 | 0,00 % | ¥245,00 | ¥249,00 | ¥240,00 | 246,00K |
| 2026-06-22 | ¥243,00 | -2,41 % | ¥246,00 | ¥253,00 | ¥238,00 | 414,30K |
| 2026-06-19 | ¥249,00 | -4,96 % | ¥270,00 | ¥286,00 | ¥247,00 | 1,82M |
| 2026-06-18 | ¥262,00 | -2,24 % | ¥275,00 | ¥279,00 | ¥254,00 | 540,70K |
| 2026-06-17 | ¥268,00 | +0,37 % | ¥291,00 | ¥305,00 | ¥264,00 | 1,68M |
| 2026-06-16 | ¥267,00 | +3,49 % | ¥259,00 | ¥269,00 | ¥258,00 | 217,20K |
| 2026-06-15 | ¥258,00 | +4,88 % | ¥251,00 | ¥260,00 | ¥251,00 | 210,60K |
| 2026-06-12 | ¥246,00 | -1,60 % | ¥257,00 | ¥262,00 | ¥242,00 | 311,90K |
| 2026-06-11 | ¥250,00 | -7,06 % | ¥246,00 | ¥261,00 | ¥227,00 | 973,20K |
| 2026-06-10 | ¥269,00 | +2,28 % | ¥258,00 | ¥304,00 | ¥245,00 | 2,10M |
| 2026-06-09 | ¥263,00 | -3,66 % | ¥278,00 | ¥282,00 | ¥258,00 | 477,90K |
| 2026-06-08 | ¥273,00 | -6,19 % | ¥277,00 | ¥281,00 | ¥271,00 | 359,60K |
| 2026-06-05 | ¥291,00 | -1,36 % | ¥289,00 | ¥302,00 | ¥289,00 | 367,10K |
| 2026-06-04 | ¥295,00 | -3,91 % | ¥300,00 | ¥300,00 | ¥287,00 | 435,70K |
| 2026-06-03 | ¥307,00 | +6,97 % | ¥287,00 | ¥308,00 | ¥280,00 | 649,00K |
| 2026-06-02 | ¥287,00 | -2,71 % | ¥307,00 | ¥323,00 | ¥282,00 | 891,90K |
| 2026-06-01 | ¥295,00 | -2,32 % | ¥302,00 | ¥304,00 | ¥287,00 | 258,10K |
| 2026-05-29 | ¥302,00 | -3,51 % | ¥314,00 | ¥325,00 | ¥301,00 | 371,40K |
| 2026-05-28 | ¥313,00 | +9,82 % | ¥288,00 | ¥314,00 | ¥285,00 | 654,30K |
| 2026-05-27 | ¥285,00 | -3,72 % | ¥290,00 | ¥302,00 | ¥283,00 | 442,00K |
| 2026-05-26 | ¥296,00 | -3,27 % | ¥304,00 | ¥304,00 | ¥283,00 | 677,90K |
| 2026-05-25 | ¥306,00 | +7,37 % | ¥285,00 | ¥308,00 | ¥281,00 | 1,39M |