Astena Holdings Co.,Ltd. 8095
TSE · Japan · Gesundheitstechnologie
¥548,00+2,00 (+0,37 %)
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 | ¥548,00 | +0,37 % | ¥540,00 | ¥551,00 | ¥539,00 | 131,90K |
| 2026-10-01 | ¥546,00 | +2,25 % | ¥532,00 | ¥549,00 | ¥529,00 | 259,40K |
| 2026-09-30 | ¥534,00 | +2,30 % | ¥524,00 | ¥535,00 | ¥523,00 | 180,20K |
| 2026-09-29 | ¥522,00 | -1,51 % | ¥528,00 | ¥529,00 | ¥522,00 | 114,60K |
| 2026-09-28 | ¥530,00 | +0,57 % | ¥530,00 | ¥533,00 | ¥528,00 | 80,70K |
| 2026-09-25 | ¥527,00 | +0,57 % | ¥527,00 | ¥529,00 | ¥522,00 | 67,90K |
| 2026-09-24 | ¥524,00 | 0,00 % | ¥524,00 | ¥527,00 | ¥522,00 | 78,50K |
| 2026-09-18 | ¥524,00 | -0,19 % | ¥523,00 | ¥526,00 | ¥521,00 | 54,70K |
| 2026-09-17 | ¥525,00 | +1,16 % | ¥519,00 | ¥526,00 | ¥518,00 | 74,00K |
| 2026-09-16 | ¥519,00 | +0,97 % | ¥517,00 | ¥520,00 | ¥514,00 | 53,40K |
| 2026-09-15 | ¥514,00 | 0,00 % | ¥514,00 | ¥517,00 | ¥512,00 | 33,90K |
| 2026-09-14 | ¥514,00 | +1,18 % | ¥507,00 | ¥514,00 | ¥505,00 | 50,20K |
| 2026-09-11 | ¥508,00 | -1,36 % | ¥507,00 | ¥513,00 | ¥507,00 | 136,70K |
| 2026-09-10 | ¥515,00 | -0,58 % | ¥515,00 | ¥516,00 | ¥512,00 | 63,10K |
| 2026-09-09 | ¥518,00 | -0,19 % | ¥515,00 | ¥520,00 | ¥513,00 | 63,10K |
| 2026-09-08 | ¥519,00 | -1,70 % | ¥525,00 | ¥526,00 | ¥519,00 | 62,10K |
| 2026-09-07 | ¥528,00 | -2,04 % | ¥539,00 | ¥539,00 | ¥528,00 | 75,30K |
| 2026-09-04 | ¥539,00 | +0,19 % | ¥536,00 | ¥540,00 | ¥533,00 | 73,60K |
| 2026-09-03 | ¥538,00 | 0,00 % | ¥539,00 | ¥542,00 | ¥537,00 | 88,90K |
| 2026-09-02 | ¥538,00 | -1,82 % | ¥541,00 | ¥543,00 | ¥538,00 | 119,30K |
| 2026-09-01 | ¥548,00 | -0,36 % | ¥550,00 | ¥550,00 | ¥544,00 | 108,60K |
| 2026-08-31 | ¥550,00 | +2,61 % | ¥541,00 | ¥552,00 | ¥538,00 | 242,10K |
| 2026-08-28 | ¥536,00 | -0,74 % | ¥539,00 | ¥541,00 | ¥535,00 | 65,30K |
| 2026-08-27 | ¥540,00 | -0,74 % | ¥541,00 | ¥544,00 | ¥538,00 | 49,50K |
| 2026-08-26 | ¥544,00 | +1,30 % | ¥538,00 | ¥545,00 | ¥537,00 | 99,10K |
| 2026-08-25 | ¥537,00 | 0,00 % | ¥540,00 | ¥542,00 | ¥532,00 | 132,70K |
| 2026-08-24 | ¥537,00 | -0,19 % | ¥538,00 | ¥542,00 | ¥533,00 | 80,20K |
| 2026-08-21 | ¥538,00 | +0,19 % | ¥534,00 | ¥544,00 | ¥534,00 | 138,30K |
| 2026-08-20 | ¥537,00 | +0,56 % | ¥534,00 | ¥538,00 | ¥533,00 | 68,70K |
| 2026-08-19 | ¥534,00 | -1,11 % | ¥540,00 | ¥541,00 | ¥530,00 | 84,30K |
| 2026-08-18 | ¥540,00 | +0,37 % | ¥538,00 | ¥543,00 | ¥534,00 | 79,00K |
| 2026-08-17 | ¥538,00 | -0,19 % | ¥537,00 | ¥540,00 | ¥533,00 | 85,10K |
| 2026-08-14 | ¥539,00 | +1,32 % | ¥529,00 | ¥539,00 | ¥528,00 | 152,10K |
| 2026-08-13 | ¥532,00 | +0,95 % | ¥528,00 | ¥533,00 | ¥526,00 | 104,40K |
| 2026-08-12 | ¥527,00 | +0,57 % | ¥524,00 | ¥529,00 | ¥524,00 | 94,50K |
| 2026-08-10 | ¥524,00 | +0,58 % | ¥521,00 | ¥528,00 | ¥521,00 | 94,70K |
| 2026-08-07 | ¥521,00 | +0,19 % | ¥520,00 | ¥521,00 | ¥517,00 | 53,80K |
| 2026-08-06 | ¥520,00 | +0,97 % | ¥512,00 | ¥520,00 | ¥512,00 | 58,20K |
| 2026-08-05 | ¥515,00 | +1,98 % | ¥505,00 | ¥515,00 | ¥505,00 | 77,20K |
| 2026-08-04 | ¥505,00 | 0,00 % | ¥503,00 | ¥507,00 | ¥501,00 | 51,90K |
| 2026-08-03 | ¥505,00 | 0,00 % | ¥505,00 | ¥505,00 | ¥500,00 | 96,90K |
| 2026-07-31 | ¥505,00 | +0,40 % | ¥506,00 | ¥513,00 | ¥501,00 | 108,30K |
| 2026-07-30 | ¥503,00 | -1,57 % | ¥511,00 | ¥513,00 | ¥503,00 | 212,30K |
| 2026-07-29 | ¥511,00 | +0,59 % | ¥513,00 | ¥516,00 | ¥507,00 | 133,40K |
| 2026-07-28 | ¥508,00 | -1,74 % | ¥515,00 | ¥518,00 | ¥507,00 | 90,20K |
| 2026-07-27 | ¥517,00 | +0,19 % | ¥517,00 | ¥521,00 | ¥517,00 | 83,90K |
| 2026-07-24 | ¥516,00 | -0,39 % | ¥516,00 | ¥518,00 | ¥512,00 | 90,70K |
| 2026-07-23 | ¥518,00 | +0,58 % | ¥516,00 | ¥520,00 | ¥514,00 | 82,30K |
| 2026-07-22 | ¥515,00 | +0,19 % | ¥514,00 | ¥519,00 | ¥511,00 | 118,90K |
| 2026-07-21 | ¥514,00 | +0,78 % | ¥511,00 | ¥520,00 | ¥511,00 | 162,70K |
| 2026-07-17 | ¥510,00 | -0,39 % | ¥511,00 | ¥514,00 | ¥506,00 | 167,20K |
| 2026-07-16 | ¥512,00 | -1,35 % | ¥519,00 | ¥520,00 | ¥512,00 | 147,50K |
| 2026-07-15 | ¥519,00 | +0,58 % | ¥519,00 | ¥525,00 | ¥516,00 | 148,40K |
| 2026-07-14 | ¥516,00 | -2,46 % | ¥535,00 | ¥535,00 | ¥513,00 | 248,20K |
| 2026-07-13 | ¥529,00 | +0,76 % | ¥534,00 | ¥541,00 | ¥505,00 | 782,00K |
| 2026-07-10 | ¥525,00 | +1,35 % | ¥518,00 | ¥531,00 | ¥515,00 | 202,80K |
| 2026-07-09 | ¥518,00 | +0,58 % | ¥520,00 | ¥521,00 | ¥517,00 | 90,20K |
| 2026-07-08 | ¥515,00 | -0,19 % | ¥519,00 | ¥521,00 | ¥514,00 | 213,80K |
| 2026-07-07 | ¥516,00 | +1,38 % | ¥510,00 | ¥520,00 | ¥509,00 | 174,90K |
| 2026-07-06 | ¥509,00 | +1,80 % | ¥504,00 | ¥512,00 | ¥501,00 | 121,70K |
| 2026-07-03 | ¥500,00 | -0,60 % | ¥504,00 | ¥508,00 | ¥498,00 | 102,50K |
| 2026-07-02 | ¥503,00 | -0,20 % | ¥505,00 | ¥508,00 | ¥501,00 | 86,20K |
| 2026-07-01 | ¥504,00 | +1,00 % | ¥500,00 | ¥505,00 | ¥498,00 | 77,20K |
| 2026-06-30 | ¥499,00 | -0,40 % | ¥504,00 | ¥505,00 | ¥494,00 | 121,40K |
| 2026-06-29 | ¥501,00 | -1,38 % | ¥508,00 | ¥509,00 | ¥500,00 | 94,80K |
| 2026-06-26 | ¥508,00 | -0,39 % | ¥509,00 | ¥509,00 | ¥504,00 | 74,80K |
| 2026-06-25 | ¥510,00 | +2,20 % | ¥504,00 | ¥512,00 | ¥501,00 | 111,50K |
| 2026-06-24 | ¥499,00 | -1,19 % | ¥505,00 | ¥505,00 | ¥498,00 | 90,90K |
| 2026-06-23 | ¥505,00 | 0,00 % | ¥502,00 | ¥513,00 | ¥500,00 | 153,40K |
| 2026-06-22 | ¥505,00 | -0,59 % | ¥508,00 | ¥513,00 | ¥503,00 | 108,50K |
| 2026-06-19 | ¥508,00 | +2,63 % | ¥503,00 | ¥514,00 | ¥503,00 | 210,00K |
| 2026-06-18 | ¥495,00 | +0,41 % | ¥495,00 | ¥498,00 | ¥490,00 | 63,10K |
| 2026-06-17 | ¥493,00 | +1,65 % | ¥486,00 | ¥498,00 | ¥486,00 | 85,30K |
| 2026-06-16 | ¥485,00 | -1,22 % | ¥490,00 | ¥490,00 | ¥481,00 | 65,50K |
| 2026-06-15 | ¥491,00 | -0,61 % | ¥498,00 | ¥498,00 | ¥491,00 | 58,40K |
| 2026-06-12 | ¥494,00 | +0,82 % | ¥493,00 | ¥497,00 | ¥489,00 | 98,40K |
| 2026-06-11 | ¥490,00 | -0,81 % | ¥490,00 | ¥491,00 | ¥483,00 | 75,10K |
| 2026-06-10 | ¥494,00 | -1,00 % | ¥496,00 | ¥498,00 | ¥490,00 | 121,60K |
| 2026-06-09 | ¥499,00 | +1,84 % | ¥494,00 | ¥509,00 | ¥490,00 | 233,20K |
| 2026-06-08 | ¥490,00 | +1,03 % | ¥481,00 | ¥491,00 | ¥481,00 | 171,70K |
| 2026-06-05 | ¥485,00 | +2,54 % | ¥479,00 | ¥485,00 | ¥476,00 | 94,10K |
| 2026-06-04 | ¥473,00 | -1,25 % | ¥475,00 | ¥476,00 | ¥471,00 | 68,50K |
| 2026-06-03 | ¥479,00 | +1,48 % | ¥477,00 | ¥480,00 | ¥472,00 | 101,10K |
| 2026-06-02 | ¥472,00 | -1,05 % | ¥475,00 | ¥478,00 | ¥470,00 | 116,90K |
| 2026-06-01 | ¥477,00 | -1,24 % | ¥484,00 | ¥484,00 | ¥476,00 | 145,30K |
| 2026-05-29 | ¥483,00 | +0,42 % | ¥483,00 | ¥492,00 | ¥481,00 | 234,30K |
| 2026-05-28 | ¥481,00 | -1,43 % | ¥476,00 | ¥482,00 | ¥472,00 | 205,60K |
| 2026-05-27 | ¥488,00 | -0,20 % | ¥493,00 | ¥495,00 | ¥484,00 | 293,80K |
| 2026-05-26 | ¥489,00 | +0,41 % | ¥487,00 | ¥493,00 | ¥484,00 | 133,50K |
| 2026-05-25 | ¥487,00 | 0,00 % | ¥489,00 | ¥490,00 | ¥484,00 | 155,60K |