Asics Corporation 7936
TSE · Japan · Kurzlebige Konsumgüter
¥4.249,00+29,00 (+0,69 %)
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 | ¥4.249,00 | +0,69 % | ¥4.158,00 | ¥4.257,00 | ¥4.154,00 | 3,33M |
| 2026-09-30 | ¥4.220,00 | +2,90 % | ¥4.134,00 | ¥4.245,00 | ¥4.100,00 | 4,86M |
| 2026-09-29 | ¥4.101,00 | -1,61 % | ¥4.148,00 | ¥4.154,00 | ¥4.077,00 | 3,96M |
| 2026-09-28 | ¥4.168,00 | +0,58 % | ¥4.189,00 | ¥4.239,00 | ¥4.150,00 | 4,87M |
| 2026-09-25 | ¥4.144,00 | +0,83 % | ¥4.127,00 | ¥4.178,00 | ¥4.106,00 | 5,44M |
| 2026-09-24 | ¥4.110,00 | +1,08 % | ¥4.003,00 | ¥4.130,00 | ¥3.999,00 | 4,85M |
| 2026-09-18 | ¥4.066,00 | -0,76 % | ¥4.070,00 | ¥4.110,00 | ¥4.012,00 | 5,77M |
| 2026-09-17 | ¥4.097,00 | +2,09 % | ¥4.020,00 | ¥4.135,00 | ¥4.014,00 | 4,82M |
| 2026-09-16 | ¥4.013,00 | -2,48 % | ¥4.049,00 | ¥4.086,00 | ¥3.997,00 | 4,31M |
| 2026-09-15 | ¥4.115,00 | +1,08 % | ¥4.141,00 | ¥4.148,00 | ¥4.047,00 | 4,60M |
| 2026-09-14 | ¥4.071,00 | +2,06 % | ¥3.995,00 | ¥4.100,00 | ¥3.978,00 | 4,67M |
| 2026-09-11 | ¥3.989,00 | -0,77 % | ¥3.960,00 | ¥4.030,00 | ¥3.949,00 | 5,03M |
| 2026-09-10 | ¥4.020,00 | -1,95 % | ¥4.030,00 | ¥4.109,00 | ¥4.002,00 | 7,15M |
| 2026-09-09 | ¥4.100,00 | +1,26 % | ¥3.979,00 | ¥4.187,00 | ¥3.971,00 | 12,25M |
| 2026-09-08 | ¥4.049,00 | -2,76 % | ¥4.115,00 | ¥4.163,00 | ¥4.049,00 | 3,94M |
| 2026-09-07 | ¥4.164,00 | -2,39 % | ¥4.197,00 | ¥4.326,00 | ¥4.093,00 | 7,38M |
| 2026-09-04 | ¥4.266,00 | +1,69 % | ¥4.150,00 | ¥4.299,00 | ¥4.126,00 | 5,06M |
| 2026-09-03 | ¥4.195,00 | -0,43 % | ¥4.260,00 | ¥4.281,00 | ¥4.151,00 | 5,43M |
| 2026-09-02 | ¥4.213,00 | -3,61 % | ¥4.318,00 | ¥4.377,00 | ¥4.176,00 | 7,01M |
| 2026-09-01 | ¥4.371,00 | -2,87 % | ¥4.450,00 | ¥4.483,00 | ¥4.371,00 | 4,64M |
| 2026-08-31 | ¥4.500,00 | -2,20 % | ¥4.588,00 | ¥4.616,00 | ¥4.468,00 | 5,28M |
| 2026-08-28 | ¥4.601,00 | +3,00 % | ¥4.480,00 | ¥4.616,00 | ¥4.470,00 | 7,43M |
| 2026-08-27 | ¥4.467,00 | -1,52 % | ¥4.466,00 | ¥4.525,00 | ¥4.430,00 | 5,83M |
| 2026-08-26 | ¥4.536,00 | -3,39 % | ¥4.600,00 | ¥4.627,00 | ¥4.463,00 | 6,96M |
| 2026-08-25 | ¥4.695,00 | -1,49 % | ¥4.805,00 | ¥4.826,00 | ¥4.668,00 | 3,57M |
| 2026-08-24 | ¥4.766,00 | +1,64 % | ¥4.800,00 | ¥4.929,00 | ¥4.726,00 | 4,33M |
| 2026-08-21 | ¥4.689,00 | -4,64 % | ¥4.802,00 | ¥4.837,00 | ¥4.618,00 | 6,47M |
| 2026-08-20 | ¥4.917,00 | +1,32 % | ¥4.888,00 | ¥4.917,00 | ¥4.760,00 | 4,04M |
| 2026-08-19 | ¥4.853,00 | -0,90 % | ¥4.937,00 | ¥4.958,00 | ¥4.817,00 | 4,13M |
| 2026-08-18 | ¥4.897,00 | -4,88 % | ¥5.128,00 | ¥5.179,00 | ¥4.888,00 | 5,63M |
| 2026-08-17 | ¥5.148,00 | -2,52 % | ¥5.342,00 | ¥5.440,00 | ¥5.017,00 | 8,71M |
| 2026-08-14 | ¥5.281,00 | +10,81 % | ¥4.797,00 | ¥5.389,00 | ¥4.721,00 | 26,32M |
| 2026-08-13 | ¥4.766,00 | -0,63 % | ¥4.799,00 | ¥4.869,00 | ¥4.750,00 | 4,29M |
| 2026-08-12 | ¥4.796,00 | -4,95 % | ¥4.757,00 | ¥4.883,00 | ¥4.644,00 | 6,13M |
| 2026-08-10 | ¥5.046,00 | +1,39 % | ¥5.047,00 | ¥5.139,00 | ¥4.986,00 | 4,12M |
| 2026-08-07 | ¥4.977,00 | +0,59 % | ¥4.900,00 | ¥5.031,00 | ¥4.888,00 | 2,79M |
| 2026-08-06 | ¥4.948,00 | +0,65 % | ¥4.900,00 | ¥5.017,00 | ¥4.872,00 | 2,72M |
| 2026-08-05 | ¥4.916,00 | +2,93 % | ¥4.802,00 | ¥4.926,00 | ¥4.790,00 | 2,80M |
| 2026-08-04 | ¥4.776,00 | +1,53 % | ¥4.844,00 | ¥4.853,00 | ¥4.721,00 | 2,45M |
| 2026-08-03 | ¥4.704,00 | -1,05 % | ¥4.684,00 | ¥4.745,00 | ¥4.593,00 | 2,80M |
| 2026-07-31 | ¥4.754,00 | -1,63 % | ¥4.763,00 | ¥4.840,00 | ¥4.731,00 | 3,10M |
| 2026-07-30 | ¥4.833,00 | +0,69 % | ¥4.800,00 | ¥4.883,00 | ¥4.780,00 | 8,61M |
| 2026-07-29 | ¥4.800,00 | -1,30 % | ¥4.856,00 | ¥4.863,00 | ¥4.762,00 | 3,42M |
| 2026-07-28 | ¥4.863,00 | -1,78 % | ¥4.835,00 | ¥4.903,00 | ¥4.777,00 | 3,05M |
| 2026-07-27 | ¥4.951,00 | +3,30 % | ¥4.880,00 | ¥4.968,00 | ¥4.839,00 | 2,27M |
| 2026-07-24 | ¥4.793,00 | -1,42 % | ¥4.816,00 | ¥4.839,00 | ¥4.735,00 | 2,57M |
| 2026-07-23 | ¥4.862,00 | +2,29 % | ¥4.791,00 | ¥4.888,00 | ¥4.763,00 | 2,56M |
| 2026-07-22 | ¥4.753,00 | -2,06 % | ¥4.818,00 | ¥4.843,00 | ¥4.753,00 | 2,30M |
| 2026-07-21 | ¥4.853,00 | -0,86 % | ¥4.895,00 | ¥4.950,00 | ¥4.792,00 | 2,75M |
| 2026-07-17 | ¥4.895,00 | -1,63 % | ¥4.950,00 | ¥4.990,00 | ¥4.842,00 | 3,77M |
| 2026-07-16 | ¥4.976,00 | +1,34 % | ¥4.911,00 | ¥5.065,00 | ¥4.890,00 | 2,86M |
| 2026-07-15 | ¥4.910,00 | -0,24 % | ¥4.965,00 | ¥4.981,00 | ¥4.844,00 | 2,65M |
| 2026-07-14 | ¥4.922,00 | +0,74 % | ¥4.900,00 | ¥5.036,00 | ¥4.855,00 | 4,25M |
| 2026-07-13 | ¥4.886,00 | +6,70 % | ¥4.650,00 | ¥4.930,00 | ¥4.630,00 | 5,15M |
| 2026-07-10 | ¥4.579,00 | -0,63 % | ¥4.538,00 | ¥4.586,00 | ¥4.495,00 | 2,85M |
| 2026-07-09 | ¥4.608,00 | +0,17 % | ¥4.560,00 | ¥4.658,00 | ¥4.536,00 | 2,03M |
| 2026-07-08 | ¥4.600,00 | -1,69 % | ¥4.609,00 | ¥4.695,00 | ¥4.593,00 | 3,19M |
| 2026-07-07 | ¥4.679,00 | -0,95 % | ¥4.724,00 | ¥4.772,00 | ¥4.634,00 | 3,62M |
| 2026-07-06 | ¥4.724,00 | +2,16 % | ¥4.640,00 | ¥4.767,00 | ¥4.623,00 | 3,18M |
| 2026-07-03 | ¥4.624,00 | +3,35 % | ¥4.512,00 | ¥4.639,00 | ¥4.489,00 | 5,14M |
| 2026-07-02 | ¥4.474,00 | +3,71 % | ¥4.301,00 | ¥4.490,00 | ¥4.283,00 | 3,00M |
| 2026-07-01 | ¥4.314,00 | -1,39 % | ¥4.400,00 | ¥4.443,00 | ¥4.309,00 | 3,18M |
| 2026-06-30 | ¥4.375,00 | -2,50 % | ¥4.486,00 | ¥4.488,00 | ¥4.364,00 | 3,08M |
| 2026-06-29 | ¥4.487,00 | +0,70 % | ¥4.508,00 | ¥4.525,00 | ¥4.427,00 | 3,46M |
| 2026-06-26 | ¥4.456,00 | -1,50 % | ¥4.458,00 | ¥4.488,00 | ¥4.339,00 | 5,02M |
| 2026-06-25 | ¥4.524,00 | +6,55 % | ¥4.377,00 | ¥4.563,00 | ¥4.352,00 | 5,54M |
| 2026-06-24 | ¥4.246,00 | +1,00 % | ¥4.195,00 | ¥4.263,00 | ¥4.108,00 | 3,35M |
| 2026-06-23 | ¥4.204,00 | -1,96 % | ¥4.233,00 | ¥4.251,00 | ¥4.145,00 | 4,68M |
| 2026-06-22 | ¥4.288,00 | -1,72 % | ¥4.340,00 | ¥4.370,00 | ¥4.246,00 | 2,46M |
| 2026-06-19 | ¥4.363,00 | -0,77 % | ¥4.399,00 | ¥4.463,00 | ¥4.363,00 | 5,63M |
| 2026-06-18 | ¥4.397,00 | +0,05 % | ¥4.386,00 | ¥4.448,00 | ¥4.321,00 | 2,04M |
| 2026-06-17 | ¥4.395,00 | -0,81 % | ¥4.430,00 | ¥4.475,00 | ¥4.347,00 | 2,75M |
| 2026-06-16 | ¥4.431,00 | -1,38 % | ¥4.470,00 | ¥4.518,00 | ¥4.382,00 | 2,16M |
| 2026-06-15 | ¥4.493,00 | +0,97 % | ¥4.520,00 | ¥4.538,00 | ¥4.451,00 | 1,95M |
| 2026-06-12 | ¥4.450,00 | -0,18 % | ¥4.496,00 | ¥4.582,00 | ¥4.440,00 | 3,73M |
| 2026-06-11 | ¥4.458,00 | +1,78 % | ¥4.381,00 | ¥4.481,00 | ¥4.290,00 | 2,72M |
| 2026-06-10 | ¥4.380,00 | -0,73 % | ¥4.435,00 | ¥4.626,00 | ¥4.326,00 | 4,96M |
| 2026-06-09 | ¥4.412,00 | +1,29 % | ¥4.449,00 | ¥4.476,00 | ¥4.338,00 | 2,56M |
| 2026-06-08 | ¥4.356,00 | -1,54 % | ¥4.323,00 | ¥4.420,00 | ¥4.320,00 | 2,23M |
| 2026-06-05 | ¥4.424,00 | +1,37 % | ¥4.319,00 | ¥4.478,00 | ¥4.315,00 | 2,52M |
| 2026-06-04 | ¥4.364,00 | -3,07 % | ¥4.410,00 | ¥4.475,00 | ¥4.341,00 | 3,36M |
| 2026-06-03 | ¥4.502,00 | -3,54 % | ¥4.753,00 | ¥4.803,00 | ¥4.495,00 | 4,04M |
| 2026-06-02 | ¥4.667,00 | -1,81 % | ¥4.750,00 | ¥4.789,00 | ¥4.630,00 | 3,07M |
| 2026-06-01 | ¥4.753,00 | -1,86 % | ¥4.849,00 | ¥4.875,00 | ¥4.720,00 | 2,79M |
| 2026-05-29 | ¥4.843,00 | +3,99 % | ¥4.786,00 | ¥4.947,00 | ¥4.745,00 | 5,95M |
| 2026-05-28 | ¥4.657,00 | -0,79 % | ¥4.695,00 | ¥4.827,00 | ¥4.635,00 | 4,53M |
| 2026-05-27 | ¥4.694,00 | +3,07 % | ¥4.707,00 | ¥4.710,00 | ¥4.588,00 | 3,04M |
| 2026-05-26 | ¥4.554,00 | -2,06 % | ¥4.676,00 | ¥4.698,00 | ¥4.493,00 | 2,77M |
| 2026-05-25 | ¥4.650,00 | +2,31 % | ¥4.575,00 | ¥4.700,00 | ¥4.560,00 | 2,60M |
| 2026-05-22 | ¥4.545,00 | +0,55 % | ¥4.521,00 | ¥4.594,00 | ¥4.507,00 | 1,92M |