Asahi Kagaku Kogyo Co., Ltd. 7928
TSE · Japan · Produzierendes Gewerbe
¥617,00+2,00 (+0,33 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥615,00 | -0,16 % | ¥616,00 | ¥616,00 | ¥614,00 | 1,10K |
| 2026-09-30 | ¥616,00 | +0,16 % | ¥615,00 | ¥617,00 | ¥614,00 | 3,80K |
| 2026-09-29 | ¥615,00 | +0,33 % | ¥616,00 | ¥616,00 | ¥613,00 | 2,00K |
| 2026-09-28 | ¥613,00 | -0,33 % | ¥615,00 | ¥615,00 | ¥613,00 | 1,50K |
| 2026-09-25 | ¥615,00 | +0,16 % | ¥612,00 | ¥615,00 | ¥611,00 | 2,10K |
| 2026-09-24 | ¥614,00 | -0,16 % | ¥615,00 | ¥617,00 | ¥613,00 | 3,30K |
| 2026-09-18 | ¥615,00 | -0,16 % | ¥614,00 | ¥615,00 | ¥613,00 | 1,40K |
| 2026-09-17 | ¥616,00 | +0,33 % | ¥618,00 | ¥618,00 | ¥615,00 | 1,00K |
| 2026-09-16 | ¥614,00 | 0,00 % | ¥614,00 | ¥618,00 | ¥614,00 | 1,80K |
| 2026-09-15 | ¥614,00 | +0,16 % | ¥613,00 | ¥618,00 | ¥613,00 | 1,40K |
| 2026-09-14 | ¥613,00 | +0,33 % | ¥611,00 | ¥613,00 | ¥610,00 | 1,60K |
| 2026-09-11 | ¥611,00 | -0,16 % | ¥614,00 | ¥614,00 | ¥611,00 | 2,70K |
| 2026-09-10 | ¥612,00 | -0,49 % | ¥614,00 | ¥614,00 | ¥612,00 | 1,40K |
| 2026-09-09 | ¥615,00 | 0,00 % | ¥614,00 | ¥615,00 | ¥614,00 | 1,20K |
| 2026-09-08 | ¥615,00 | 0,00 % | ¥615,00 | ¥617,00 | ¥614,00 | 700 |
| 2026-09-07 | ¥615,00 | -0,32 % | ¥617,00 | ¥620,00 | ¥615,00 | 3,10K |
| 2026-09-04 | ¥617,00 | +0,65 % | ¥620,00 | ¥620,00 | ¥617,00 | 2,10K |
| 2026-09-03 | ¥613,00 | -0,33 % | ¥619,00 | ¥619,00 | ¥613,00 | 4,20K |
| 2026-09-02 | ¥615,00 | -1,13 % | ¥622,00 | ¥622,00 | ¥615,00 | 6,10K |
| 2026-09-01 | ¥622,00 | -0,96 % | ¥628,00 | ¥629,00 | ¥622,00 | 4,70K |
| 2026-08-31 | ¥628,00 | -0,95 % | ¥630,00 | ¥631,00 | ¥625,00 | 7,70K |
| 2026-08-28 | ¥634,00 | -4,23 % | ¥627,00 | ¥638,00 | ¥624,00 | 37,30K |
| 2026-08-27 | ¥662,00 | +1,07 % | ¥655,00 | ¥662,00 | ¥652,00 | 18,50K |
| 2026-08-26 | ¥655,00 | 0,00 % | ¥655,00 | ¥655,00 | ¥654,00 | 8,10K |
| 2026-08-25 | ¥655,00 | 0,00 % | ¥655,00 | ¥655,00 | ¥653,00 | 6,90K |
| 2026-08-24 | ¥655,00 | +0,15 % | ¥655,00 | ¥655,00 | ¥653,00 | 5,20K |
| 2026-08-21 | ¥654,00 | +0,31 % | ¥652,00 | ¥654,00 | ¥651,00 | 4,40K |
| 2026-08-20 | ¥652,00 | -0,15 % | ¥653,00 | ¥654,00 | ¥650,00 | 4,50K |
| 2026-08-19 | ¥653,00 | -0,15 % | ¥655,00 | ¥655,00 | ¥651,00 | 6,90K |
| 2026-08-18 | ¥654,00 | +0,46 % | ¥654,00 | ¥655,00 | ¥652,00 | 5,80K |
| 2026-08-17 | ¥651,00 | 0,00 % | ¥653,00 | ¥655,00 | ¥651,00 | 8,90K |
| 2026-08-14 | ¥651,00 | +0,77 % | ¥646,00 | ¥651,00 | ¥646,00 | 7,90K |
| 2026-08-13 | ¥646,00 | +0,62 % | ¥643,00 | ¥646,00 | ¥643,00 | 4,80K |
| 2026-08-12 | ¥642,00 | +0,47 % | ¥640,00 | ¥642,00 | ¥640,00 | 3,20K |
| 2026-08-10 | ¥639,00 | +0,16 % | ¥640,00 | ¥641,00 | ¥638,00 | 4,10K |
| 2026-08-07 | ¥638,00 | +0,47 % | ¥640,00 | ¥640,00 | ¥636,00 | 1,90K |
| 2026-08-06 | ¥635,00 | +0,32 % | ¥633,00 | ¥640,00 | ¥633,00 | 10,30K |
| 2026-08-05 | ¥633,00 | +0,32 % | ¥633,00 | ¥638,00 | ¥633,00 | 2,20K |
| 2026-08-04 | ¥631,00 | -0,47 % | ¥634,00 | ¥634,00 | ¥630,00 | 4,40K |
| 2026-08-03 | ¥634,00 | +0,32 % | ¥632,00 | ¥634,00 | ¥631,00 | 4,70K |
| 2026-07-31 | ¥632,00 | 0,00 % | ¥632,00 | ¥632,00 | ¥629,00 | 4,30K |
| 2026-07-30 | ¥632,00 | +0,16 % | ¥633,00 | ¥634,00 | ¥631,00 | 5,10K |
| 2026-07-29 | ¥631,00 | -0,32 % | ¥633,00 | ¥635,00 | ¥630,00 | 4,30K |
| 2026-07-28 | ¥633,00 | +0,64 % | ¥629,00 | ¥640,00 | ¥629,00 | 7,00K |
| 2026-07-27 | ¥629,00 | -0,16 % | ¥630,00 | ¥632,00 | ¥629,00 | 2,80K |
| 2026-07-24 | ¥630,00 | +0,16 % | ¥630,00 | ¥630,00 | ¥628,00 | 1,50K |
| 2026-07-23 | ¥629,00 | +0,48 % | ¥627,00 | ¥629,00 | ¥627,00 | 800 |
| 2026-07-22 | ¥626,00 | -0,16 % | ¥630,00 | ¥631,00 | ¥626,00 | 6,20K |
| 2026-07-21 | ¥627,00 | +1,13 % | ¥626,00 | ¥629,00 | ¥625,00 | 2,50K |
| 2026-07-17 | ¥620,00 | -1,59 % | ¥630,00 | ¥630,00 | ¥620,00 | 6,40K |
| 2026-07-16 | ¥630,00 | +0,96 % | ¥627,00 | ¥630,00 | ¥626,00 | 3,60K |
| 2026-07-15 | ¥624,00 | +0,16 % | ¥627,00 | ¥627,00 | ¥624,00 | 2,40K |
| 2026-07-14 | ¥623,00 | +0,48 % | ¥620,00 | ¥623,00 | ¥619,00 | 3,60K |
| 2026-07-13 | ¥620,00 | -2,97 % | ¥630,00 | ¥630,00 | ¥619,00 | 11,60K |
| 2026-07-10 | ¥639,00 | +1,59 % | ¥630,00 | ¥639,00 | ¥628,00 | 11,50K |
| 2026-07-09 | ¥629,00 | 0,00 % | ¥629,00 | ¥629,00 | ¥626,00 | 2,00K |
| 2026-07-08 | ¥629,00 | +0,64 % | ¥625,00 | ¥630,00 | ¥625,00 | 2,10K |
| 2026-07-07 | ¥625,00 | +0,16 % | ¥625,00 | ¥630,00 | ¥625,00 | 2,90K |
| 2026-07-06 | ¥624,00 | +0,48 % | ¥623,00 | ¥629,00 | ¥621,00 | 8,70K |
| 2026-07-03 | ¥621,00 | +0,32 % | ¥619,00 | ¥622,00 | ¥618,00 | 3,70K |
| 2026-07-02 | ¥619,00 | +0,16 % | ¥618,00 | ¥619,00 | ¥615,00 | 3,40K |
| 2026-07-01 | ¥618,00 | -0,16 % | ¥619,00 | ¥621,00 | ¥615,00 | 4,20K |
| 2026-06-30 | ¥619,00 | +0,49 % | ¥618,00 | ¥619,00 | ¥614,00 | 4,80K |
| 2026-06-29 | ¥616,00 | +0,98 % | ¥610,00 | ¥616,00 | ¥610,00 | 5,50K |
| 2026-06-26 | ¥610,00 | -0,33 % | ¥614,00 | ¥615,00 | ¥608,00 | 5,60K |
| 2026-06-25 | ¥612,00 | -0,33 % | ¥614,00 | ¥615,00 | ¥612,00 | 1,30K |
| 2026-06-24 | ¥614,00 | +0,66 % | ¥614,00 | ¥614,00 | ¥610,00 | 2,60K |
| 2026-06-23 | ¥610,00 | -0,33 % | ¥613,00 | ¥613,00 | ¥609,00 | 2,40K |
| 2026-06-22 | ¥612,00 | 0,00 % | ¥612,00 | ¥614,00 | ¥612,00 | 3,40K |
| 2026-06-19 | ¥612,00 | +0,49 % | ¥610,00 | ¥612,00 | ¥608,00 | 4,50K |
| 2026-06-18 | ¥609,00 | 0,00 % | ¥609,00 | ¥610,00 | ¥606,00 | 1,50K |
| 2026-06-17 | ¥609,00 | +0,33 % | ¥609,00 | ¥609,00 | ¥601,00 | 2,60K |
| 2026-06-16 | ¥607,00 | +1,17 % | ¥601,00 | ¥607,00 | ¥599,00 | 3,90K |
| 2026-06-15 | ¥600,00 | +0,67 % | ¥598,00 | ¥601,00 | ¥597,00 | 3,80K |
| 2026-06-12 | ¥596,00 | -0,33 % | ¥599,00 | ¥599,00 | ¥589,00 | 14,00K |
| 2026-06-11 | ¥598,00 | -0,83 % | ¥603,00 | ¥603,00 | ¥598,00 | 2,40K |
| 2026-06-10 | ¥603,00 | 0,00 % | ¥603,00 | ¥603,00 | ¥601,00 | 3,50K |
| 2026-06-09 | ¥603,00 | 0,00 % | ¥603,00 | ¥605,00 | ¥600,00 | 1,60K |
| 2026-06-08 | ¥603,00 | +0,50 % | ¥600,00 | ¥603,00 | ¥599,00 | 2,80K |
| 2026-06-05 | ¥600,00 | -0,50 % | ¥601,00 | ¥603,00 | ¥600,00 | 1,00K |
| 2026-06-04 | ¥603,00 | +0,17 % | ¥603,00 | ¥603,00 | ¥601,00 | 800 |
| 2026-06-03 | ¥602,00 | -0,17 % | ¥603,00 | ¥603,00 | ¥600,00 | 1,10K |
| 2026-06-02 | ¥603,00 | +0,17 % | ¥606,00 | ¥606,00 | ¥601,00 | 6,90K |
| 2026-06-01 | ¥602,00 | +0,33 % | ¥601,00 | ¥604,00 | ¥601,00 | 800 |
| 2026-05-29 | ¥600,00 | -0,17 % | ¥601,00 | ¥602,00 | ¥600,00 | 2,40K |
| 2026-05-28 | ¥601,00 | -0,66 % | ¥605,00 | ¥606,00 | ¥601,00 | 1,50K |
| 2026-05-27 | ¥605,00 | +0,67 % | ¥601,00 | ¥605,00 | ¥601,00 | 2,00K |
| 2026-05-26 | ¥601,00 | -0,66 % | ¥605,00 | ¥606,00 | ¥601,00 | 3,80K |
| 2026-05-25 | ¥605,00 | -0,49 % | ¥606,00 | ¥606,00 | ¥605,00 | 2,90K |
| 2026-05-22 | ¥608,00 | -0,33 % | ¥610,00 | ¥610,00 | ¥601,00 | 1,10K |