Avex Inc. 7860
TSE · Japan · Kommerzielle Dienstleistungen
¥1.213,00-3,00 (-0,25 %)
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 | ¥1.213,00 | -0,25 % | ¥1.210,00 | ¥1.219,00 | ¥1.206,00 | 224,60K |
| 2026-10-01 | ¥1.216,00 | -0,25 % | ¥1.210,00 | ¥1.221,00 | ¥1.206,00 | 147,40K |
| 2026-09-30 | ¥1.219,00 | -0,57 % | ¥1.224,00 | ¥1.224,00 | ¥1.204,00 | 160,00K |
| 2026-09-29 | ¥1.226,00 | -3,08 % | ¥1.238,00 | ¥1.241,00 | ¥1.225,00 |
| 124,10K |
| 2026-09-28 | ¥1.265,00 | -0,55 % | ¥1.276,00 | ¥1.276,00 | ¥1.259,00 | 154,70K |
| 2026-09-25 | ¥1.272,00 | +0,32 % | ¥1.273,00 | ¥1.275,00 | ¥1.265,00 | 85,30K |
| 2026-09-24 | ¥1.268,00 | +0,48 % | ¥1.260,00 | ¥1.270,00 | ¥1.251,00 | 128,70K |
| 2026-09-18 | ¥1.262,00 | -1,33 % | ¥1.271,00 | ¥1.274,00 | ¥1.261,00 | 98,20K |
| 2026-09-17 | ¥1.279,00 | +0,31 % | ¥1.282,00 | ¥1.291,00 | ¥1.273,00 | 69,80K |
| 2026-09-16 | ¥1.275,00 | +0,08 % | ¥1.274,00 | ¥1.284,00 | ¥1.274,00 | 78,20K |
| 2026-09-15 | ¥1.274,00 | +0,24 % | ¥1.271,00 | ¥1.279,00 | ¥1.269,00 | 103,20K |
| 2026-09-14 | ¥1.271,00 | +1,52 % | ¥1.258,00 | ¥1.276,00 | ¥1.257,00 | 116,80K |
| 2026-09-11 | ¥1.252,00 | +0,48 % | ¥1.240,00 | ¥1.256,00 | ¥1.231,00 | 119,50K |
| 2026-09-10 | ¥1.246,00 | +0,89 % | ¥1.228,00 | ¥1.246,00 | ¥1.224,00 | 91,40K |
| 2026-09-09 | ¥1.235,00 | -1,12 % | ¥1.250,00 | ¥1.250,00 | ¥1.231,00 | 105,40K |
| 2026-09-08 | ¥1.249,00 | +0,24 % | ¥1.241,00 | ¥1.253,00 | ¥1.235,00 | 92,80K |
| 2026-09-07 | ¥1.246,00 | -2,43 % | ¥1.274,00 | ¥1.274,00 | ¥1.246,00 | 142,30K |
| 2026-09-04 | ¥1.277,00 | -0,31 % | ¥1.277,00 | ¥1.287,00 | ¥1.277,00 | 84,70K |
| 2026-09-03 | ¥1.281,00 | -0,85 % | ¥1.290,00 | ¥1.295,00 | ¥1.278,00 | 118,70K |
| 2026-09-02 | ¥1.292,00 | +0,08 % | ¥1.291,00 | ¥1.299,00 | ¥1.280,00 | 135,30K |
| 2026-09-01 | ¥1.291,00 | -0,46 % | ¥1.297,00 | ¥1.301,00 | ¥1.288,00 | 110,30K |
| 2026-08-31 | ¥1.297,00 | +0,70 % | ¥1.285,00 | ¥1.302,00 | ¥1.283,00 | 110,70K |
| 2026-08-28 | ¥1.288,00 | +0,47 % | ¥1.279,00 | ¥1.290,00 | ¥1.278,00 | 81,00K |
| 2026-08-27 | ¥1.282,00 | -1,31 % | ¥1.283,00 | ¥1.302,00 | ¥1.278,00 | 96,20K |
| 2026-08-26 | ¥1.299,00 | +1,41 % | ¥1.280,00 | ¥1.299,00 | ¥1.280,00 | 107,60K |
| 2026-08-25 | ¥1.281,00 | -0,23 % | ¥1.290,00 | ¥1.294,00 | ¥1.280,00 | 90,10K |
| 2026-08-24 | ¥1.284,00 | +0,63 % | ¥1.278,00 | ¥1.302,00 | ¥1.278,00 | 152,90K |
| 2026-08-21 | ¥1.276,00 | +0,16 % | ¥1.274,00 | ¥1.290,00 | ¥1.272,00 | 120,70K |
| 2026-08-20 | ¥1.274,00 | +1,59 % | ¥1.261,00 | ¥1.278,00 | ¥1.253,00 | 192,30K |
| 2026-08-19 | ¥1.254,00 | +0,08 % | ¥1.260,00 | ¥1.263,00 | ¥1.241,00 | 104,10K |
| 2026-08-18 | ¥1.253,00 | +0,08 % | ¥1.243,00 | ¥1.262,00 | ¥1.236,00 | 149,50K |
| 2026-08-17 | ¥1.252,00 | +0,81 % | ¥1.241,00 | ¥1.261,00 | ¥1.237,00 | 174,80K |
| 2026-08-14 | ¥1.242,00 | +1,39 % | ¥1.221,00 | ¥1.242,00 | ¥1.218,00 | 201,00K |
| 2026-08-13 | ¥1.225,00 | +0,49 % | ¥1.220,00 | ¥1.230,00 | ¥1.217,00 | 189,60K |
| 2026-08-12 | ¥1.219,00 | -2,48 % | ¥1.250,00 | ¥1.250,00 | ¥1.217,00 | 200,10K |
| 2026-08-10 | ¥1.250,00 | +1,13 % | ¥1.247,00 | ¥1.252,00 | ¥1.233,00 | 136,10K |
| 2026-08-07 | ¥1.236,00 | -2,29 % | ¥1.221,00 | ¥1.252,00 | ¥1.194,00 | 364,00K |
| 2026-08-06 | ¥1.265,00 | +1,44 % | ¥1.270,00 | ¥1.276,00 | ¥1.252,00 | 116,10K |
| 2026-08-05 | ¥1.247,00 | -1,03 % | ¥1.250,00 | ¥1.258,00 | ¥1.241,00 | 183,80K |
| 2026-08-04 | ¥1.260,00 | -1,87 % | ¥1.282,00 | ¥1.285,00 | ¥1.255,00 | 193,30K |
| 2026-08-03 | ¥1.284,00 | -2,73 % | ¥1.317,00 | ¥1.319,00 | ¥1.282,00 | 229,00K |
| 2026-07-31 | ¥1.320,00 | -1,93 % | ¥1.346,00 | ¥1.346,00 | ¥1.315,00 | 207,60K |
| 2026-07-30 | ¥1.346,00 | -0,37 % | ¥1.341,00 | ¥1.351,00 | ¥1.335,00 | 195,00K |
| 2026-07-29 | ¥1.351,00 | +2,35 % | ¥1.328,00 | ¥1.361,00 | ¥1.315,00 | 298,30K |
| 2026-07-28 | ¥1.320,00 | +1,15 % | ¥1.310,00 | ¥1.320,00 | ¥1.304,00 | 184,70K |
| 2026-07-27 | ¥1.305,00 | +3,33 % | ¥1.280,00 | ¥1.307,00 | ¥1.273,00 | 222,10K |
| 2026-07-24 | ¥1.263,00 | -0,24 % | ¥1.265,00 | ¥1.265,00 | ¥1.253,00 | 96,80K |
| 2026-07-23 | ¥1.266,00 | 0,00 % | ¥1.268,00 | ¥1.270,00 | ¥1.255,00 | 148,90K |
| 2026-07-22 | ¥1.266,00 | -1,09 % | ¥1.271,00 | ¥1.271,00 | ¥1.249,00 | 178,20K |
| 2026-07-21 | ¥1.280,00 | +0,39 % | ¥1.275,00 | ¥1.294,00 | ¥1.270,00 | 162,10K |
| 2026-07-17 | ¥1.275,00 | +0,87 % | ¥1.270,00 | ¥1.291,00 | ¥1.267,00 | 239,80K |
| 2026-07-16 | ¥1.264,00 | +0,08 % | ¥1.263,00 | ¥1.274,00 | ¥1.260,00 | 131,30K |
| 2026-07-15 | ¥1.263,00 | +0,48 % | ¥1.257,00 | ¥1.268,00 | ¥1.250,00 | 169,60K |
| 2026-07-14 | ¥1.257,00 | 0,00 % | ¥1.263,00 | ¥1.268,00 | ¥1.257,00 | 95,00K |
| 2026-07-13 | ¥1.257,00 | +0,08 % | ¥1.261,00 | ¥1.273,00 | ¥1.252,00 | 163,30K |
| 2026-07-10 | ¥1.256,00 | -0,08 % | ¥1.254,00 | ¥1.261,00 | ¥1.246,00 | 207,60K |
| 2026-07-09 | ¥1.257,00 | -0,08 % | ¥1.259,00 | ¥1.265,00 | ¥1.245,00 | 127,10K |
| 2026-07-08 | ¥1.258,00 | +0,64 % | ¥1.250,00 | ¥1.267,00 | ¥1.248,00 | 158,90K |
| 2026-07-07 | ¥1.250,00 | +2,54 % | ¥1.219,00 | ¥1.252,00 | ¥1.216,00 | 263,10K |
| 2026-07-06 | ¥1.219,00 | +1,08 % | ¥1.219,00 | ¥1.224,00 | ¥1.211,00 | 86,90K |
| 2026-07-03 | ¥1.206,00 | -0,41 % | ¥1.219,00 | ¥1.228,00 | ¥1.205,00 | 193,30K |
| 2026-07-02 | ¥1.211,00 | +2,28 % | ¥1.199,00 | ¥1.217,00 | ¥1.191,00 | 187,40K |
| 2026-07-01 | ¥1.184,00 | -1,33 % | ¥1.195,00 | ¥1.197,00 | ¥1.184,00 | 130,20K |
| 2026-06-30 | ¥1.200,00 | -0,08 % | ¥1.201,00 | ¥1.204,00 | ¥1.190,00 | 259,70K |
| 2026-06-29 | ¥1.201,00 | +1,01 % | ¥1.189,00 | ¥1.202,00 | ¥1.185,00 | 173,30K |
| 2026-06-26 | ¥1.189,00 | +0,51 % | ¥1.187,00 | ¥1.193,00 | ¥1.182,00 | 98,60K |
| 2026-06-25 | ¥1.183,00 | -0,25 % | ¥1.188,00 | ¥1.191,00 | ¥1.179,00 | 113,50K |
| 2026-06-24 | ¥1.186,00 | +0,51 % | ¥1.186,00 | ¥1.193,00 | ¥1.181,00 | 123,50K |
| 2026-06-23 | ¥1.180,00 | -0,59 % | ¥1.183,00 | ¥1.185,00 | ¥1.172,00 | 133,50K |
| 2026-06-22 | ¥1.187,00 | +0,17 % | ¥1.189,00 | ¥1.196,00 | ¥1.182,00 | 93,20K |
| 2026-06-19 | ¥1.185,00 | +0,25 % | ¥1.189,00 | ¥1.195,00 | ¥1.179,00 | 188,80K |
| 2026-06-18 | ¥1.182,00 | -0,17 % | ¥1.182,00 | ¥1.188,00 | ¥1.177,00 | 102,00K |
| 2026-06-17 | ¥1.184,00 | -0,67 % | ¥1.197,00 | ¥1.204,00 | ¥1.184,00 | 113,80K |
| 2026-06-16 | ¥1.192,00 | -0,42 % | ¥1.189,00 | ¥1.194,00 | ¥1.183,00 | 106,80K |
| 2026-06-15 | ¥1.197,00 | 0,00 % | ¥1.203,00 | ¥1.216,00 | ¥1.192,00 | 145,20K |
| 2026-06-12 | ¥1.197,00 | -0,33 % | ¥1.186,00 | ¥1.199,00 | ¥1.185,00 | 100,60K |
| 2026-06-11 | ¥1.201,00 | +1,01 % | ¥1.188,00 | ¥1.203,00 | ¥1.181,00 | 149,00K |
| 2026-06-10 | ¥1.189,00 | +1,80 % | ¥1.178,00 | ¥1.189,00 | ¥1.172,00 | 124,60K |
| 2026-06-09 | ¥1.168,00 | -1,18 % | ¥1.188,00 | ¥1.190,00 | ¥1.166,00 | 162,00K |
| 2026-06-08 | ¥1.182,00 | 0,00 % | ¥1.185,00 | ¥1.203,00 | ¥1.175,00 | 149,60K |
| 2026-06-05 | ¥1.182,00 | +0,77 % | ¥1.181,00 | ¥1.197,00 | ¥1.178,00 | 125,60K |
| 2026-06-04 | ¥1.173,00 | -1,35 % | ¥1.176,00 | ¥1.178,00 | ¥1.163,00 | 162,00K |
| 2026-06-03 | ¥1.189,00 | +0,59 % | ¥1.181,00 | ¥1.191,00 | ¥1.169,00 | 125,30K |
| 2026-06-02 | ¥1.182,00 | -1,01 % | ¥1.183,00 | ¥1.187,00 | ¥1.177,00 | 139,70K |
| 2026-06-01 | ¥1.194,00 | -0,91 % | ¥1.201,00 | ¥1.201,00 | ¥1.183,00 | 138,70K |
| 2026-05-29 | ¥1.205,00 | +0,84 % | ¥1.200,00 | ¥1.218,00 | ¥1.196,00 | 157,30K |
| 2026-05-28 | ¥1.195,00 | +0,17 % | ¥1.196,00 | ¥1.203,00 | ¥1.191,00 | 172,40K |
| 2026-05-27 | ¥1.193,00 | +0,34 % | ¥1.190,00 | ¥1.196,00 | ¥1.182,00 | 131,90K |
| 2026-05-26 | ¥1.189,00 | +1,89 % | ¥1.163,00 | ¥1.191,00 | ¥1.163,00 | 147,70K |
| 2026-05-25 | ¥1.167,00 | -1,85 % | ¥1.182,00 | ¥1.185,00 | ¥1.160,00 | 142,30K |