AOKI Holdings, Inc. 8214
TSE · Japan · Einzelhandel
¥1.686,00+11,00 (+0,66 %)
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 | ¥1.686,00 | +0,66 % | ¥1.665,00 | ¥1.686,00 | ¥1.660,00 | 219,90K |
| 2026-09-30 | ¥1.675,00 | -0,30 % | ¥1.677,00 | ¥1.682,00 | ¥1.659,00 | 246,80K |
| 2026-09-29 | ¥1.680,00 | -2,78 % | ¥1.694,00 | ¥1.705,00 | ¥1.676,00 | 305,20K |
| 2026-09-28 | ¥1.728,00 | -0,80 % | ¥1.752,00 | ¥1.753,00 | ¥1.722,00 | 618,30K |
| 2026-09-25 | ¥1.742,00 | +0,46 % | ¥1.738,00 | ¥1.748,00 | ¥1.735,00 | 281,70K |
| 2026-09-24 | ¥1.734,00 | +0,87 % | ¥1.715,00 | ¥1.744,00 | ¥1.714,00 | 327,60K |
| 2026-09-18 | ¥1.719,00 | -0,92 % | ¥1.730,00 | ¥1.730,00 | ¥1.718,00 | 173,60K |
| 2026-09-17 | ¥1.735,00 | +1,28 % | ¥1.715,00 | ¥1.736,00 | ¥1.715,00 | 156,10K |
| 2026-09-16 | ¥1.713,00 | -0,12 % | ¥1.716,00 | ¥1.724,00 | ¥1.713,00 | 115,60K |
| 2026-09-15 | ¥1.715,00 | +0,06 % | ¥1.727,00 | ¥1.729,00 | ¥1.713,00 | 126,80K |
| 2026-09-14 | ¥1.714,00 | +1,18 % | ¥1.697,00 | ¥1.721,00 | ¥1.697,00 | 174,50K |
| 2026-09-11 | ¥1.694,00 | -0,41 % | ¥1.688,00 | ¥1.697,00 | ¥1.676,00 | 226,50K |
| 2026-09-10 | ¥1.701,00 | +0,47 % | ¥1.690,00 | ¥1.702,00 | ¥1.675,00 | 185,50K |
| 2026-09-09 | ¥1.693,00 | -0,82 % | ¥1.700,00 | ¥1.706,00 | ¥1.690,00 | 204,70K |
| 2026-09-08 | ¥1.707,00 | -0,76 % | ¥1.715,00 | ¥1.719,00 | ¥1.700,00 | 124,10K |
| 2026-09-07 | ¥1.720,00 | -1,60 % | ¥1.741,00 | ¥1.745,00 | ¥1.718,00 | 171,40K |
| 2026-09-04 | ¥1.748,00 | 0,00 % | ¥1.741,00 | ¥1.753,00 | ¥1.736,00 | 173,10K |
| 2026-09-03 | ¥1.748,00 | -0,06 % | ¥1.750,00 | ¥1.756,00 | ¥1.743,00 | 176,90K |
| 2026-09-02 | ¥1.749,00 | -1,58 % | ¥1.772,00 | ¥1.779,00 | ¥1.749,00 | 179,00K |
| 2026-09-01 | ¥1.777,00 | +0,34 % | ¥1.770,00 | ¥1.794,00 | ¥1.767,00 | 162,80K |
| 2026-08-31 | ¥1.771,00 | -0,51 % | ¥1.782,00 | ¥1.788,00 | ¥1.771,00 | 159,70K |
| 2026-08-28 | ¥1.780,00 | +0,06 % | ¥1.770,00 | ¥1.780,00 | ¥1.761,00 | 131,30K |
| 2026-08-27 | ¥1.779,00 | +0,17 % | ¥1.774,00 | ¥1.788,00 | ¥1.767,00 | 111,30K |
| 2026-08-26 | ¥1.776,00 | +0,34 % | ¥1.767,00 | ¥1.782,00 | ¥1.765,00 | 120,30K |
| 2026-08-25 | ¥1.770,00 | +1,03 % | ¥1.765,00 | ¥1.779,00 | ¥1.765,00 | 141,10K |
| 2026-08-24 | ¥1.752,00 | +0,86 % | ¥1.746,00 | ¥1.762,00 | ¥1.739,00 | 103,60K |
| 2026-08-21 | ¥1.737,00 | +0,58 % | ¥1.727,00 | ¥1.740,00 | ¥1.718,00 | 160,90K |
| 2026-08-20 | ¥1.727,00 | +0,88 % | ¥1.723,00 | ¥1.735,00 | ¥1.718,00 | 158,00K |
| 2026-08-19 | ¥1.712,00 | +0,12 % | ¥1.721,00 | ¥1.721,00 | ¥1.697,00 | 161,40K |
| 2026-08-18 | ¥1.710,00 | +0,59 % | ¥1.700,00 | ¥1.712,00 | ¥1.690,00 | 137,40K |
| 2026-08-17 | ¥1.700,00 | -0,23 % | ¥1.704,00 | ¥1.712,00 | ¥1.700,00 | 133,10K |
| 2026-08-14 | ¥1.704,00 | +0,71 % | ¥1.692,00 | ¥1.704,00 | ¥1.682,00 | 208,10K |
| 2026-08-13 | ¥1.692,00 | -0,70 % | ¥1.704,00 | ¥1.708,00 | ¥1.682,00 | 180,70K |
| 2026-08-12 | ¥1.704,00 | +0,47 % | ¥1.688,00 | ¥1.711,00 | ¥1.684,00 | 218,60K |
| 2026-08-10 | ¥1.696,00 | -2,81 % | ¥1.631,00 | ¥1.703,00 | ¥1.621,00 | 535,80K |
| 2026-08-07 | ¥1.745,00 | +0,69 % | ¥1.742,00 | ¥1.751,00 | ¥1.734,00 | 177,00K |
| 2026-08-06 | ¥1.733,00 | +1,40 % | ¥1.725,00 | ¥1.740,00 | ¥1.719,00 | 142,80K |
| 2026-08-05 | ¥1.709,00 | +0,06 % | ¥1.708,00 | ¥1.719,00 | ¥1.701,00 | 138,50K |
| 2026-08-04 | ¥1.708,00 | -0,52 % | ¥1.717,00 | ¥1.721,00 | ¥1.707,00 | 192,40K |
| 2026-08-03 | ¥1.717,00 | -0,29 % | ¥1.722,00 | ¥1.731,00 | ¥1.698,00 | 268,20K |
| 2026-07-31 | ¥1.722,00 | -2,60 % | ¥1.738,00 | ¥1.741,00 | ¥1.718,00 | 201,00K |
| 2026-07-30 | ¥1.768,00 | +0,06 % | ¥1.760,00 | ¥1.771,00 | ¥1.730,00 | 241,90K |
| 2026-07-29 | ¥1.767,00 | +2,20 % | ¥1.740,00 | ¥1.770,00 | ¥1.731,00 | 420,70K |
| 2026-07-28 | ¥1.729,00 | +0,23 % | ¥1.730,00 | ¥1.731,00 | ¥1.705,00 | 220,80K |
| 2026-07-27 | ¥1.725,00 | +1,95 % | ¥1.710,00 | ¥1.729,00 | ¥1.699,00 | 154,00K |
| 2026-07-24 | ¥1.692,00 | +0,48 % | ¥1.680,00 | ¥1.692,00 | ¥1.672,00 | 156,50K |
| 2026-07-23 | ¥1.684,00 | -1,41 % | ¥1.701,00 | ¥1.704,00 | ¥1.680,00 | 174,70K |
| 2026-07-22 | ¥1.708,00 | -0,87 % | ¥1.723,00 | ¥1.723,00 | ¥1.699,00 | 232,10K |
| 2026-07-21 | ¥1.723,00 | +0,82 % | ¥1.713,00 | ¥1.746,00 | ¥1.710,00 | 227,40K |
| 2026-07-17 | ¥1.709,00 | +0,53 % | ¥1.710,00 | ¥1.732,00 | ¥1.700,00 | 288,90K |
| 2026-07-16 | ¥1.700,00 | -0,18 % | ¥1.712,00 | ¥1.719,00 | ¥1.700,00 | 122,30K |
| 2026-07-15 | ¥1.703,00 | +0,77 % | ¥1.692,00 | ¥1.705,00 | ¥1.688,00 | 95,70K |
| 2026-07-14 | ¥1.690,00 | +0,54 % | ¥1.687,00 | ¥1.707,00 | ¥1.687,00 | 115,80K |
| 2026-07-13 | ¥1.681,00 | +0,66 % | ¥1.688,00 | ¥1.695,00 | ¥1.681,00 | 96,30K |
| 2026-07-10 | ¥1.670,00 | -0,36 % | ¥1.684,00 | ¥1.684,00 | ¥1.667,00 | 132,30K |
| 2026-07-09 | ¥1.676,00 | -0,71 % | ¥1.680,00 | ¥1.687,00 | ¥1.668,00 | 174,20K |
| 2026-07-08 | ¥1.688,00 | +0,06 % | ¥1.703,00 | ¥1.703,00 | ¥1.688,00 | 134,00K |
| 2026-07-07 | ¥1.687,00 | -0,35 % | ¥1.698,00 | ¥1.702,00 | ¥1.687,00 | 126,10K |
| 2026-07-06 | ¥1.693,00 | +2,05 % | ¥1.667,00 | ¥1.693,00 | ¥1.662,00 | 138,20K |
| 2026-07-03 | ¥1.659,00 | +0,24 % | ¥1.674,00 | ¥1.675,00 | ¥1.656,00 | 129,90K |
| 2026-07-02 | ¥1.655,00 | +1,60 % | ¥1.640,00 | ¥1.665,00 | ¥1.632,00 | 158,50K |
| 2026-07-01 | ¥1.629,00 | -0,67 % | ¥1.640,00 | ¥1.651,00 | ¥1.623,00 | 137,40K |
| 2026-06-30 | ¥1.640,00 | -0,61 % | ¥1.656,00 | ¥1.665,00 | ¥1.636,00 | 158,50K |
| 2026-06-29 | ¥1.650,00 | +1,23 % | ¥1.640,00 | ¥1.657,00 | ¥1.634,00 | 228,70K |
| 2026-06-26 | ¥1.630,00 | +0,68 % | ¥1.615,00 | ¥1.630,00 | ¥1.608,00 | 191,90K |
| 2026-06-25 | ¥1.619,00 | +1,44 % | ¥1.610,00 | ¥1.623,00 | ¥1.600,00 | 142,30K |
| 2026-06-24 | ¥1.596,00 | -0,19 % | ¥1.603,00 | ¥1.609,00 | ¥1.593,00 | 141,50K |
| 2026-06-23 | ¥1.599,00 | -0,31 % | ¥1.604,00 | ¥1.612,00 | ¥1.588,00 | 121,40K |
| 2026-06-22 | ¥1.604,00 | -1,41 % | ¥1.620,00 | ¥1.630,00 | ¥1.602,00 | 197,60K |
| 2026-06-19 | ¥1.627,00 | +1,24 % | ¥1.605,00 | ¥1.627,00 | ¥1.598,00 | 142,60K |
| 2026-06-18 | ¥1.607,00 | +0,88 % | ¥1.596,00 | ¥1.634,00 | ¥1.590,00 | 238,40K |
| 2026-06-17 | ¥1.593,00 | +0,38 % | ¥1.590,00 | ¥1.601,00 | ¥1.587,00 | 129,70K |
| 2026-06-16 | ¥1.587,00 | -2,22 % | ¥1.623,00 | ¥1.623,00 | ¥1.576,00 | 240,60K |
| 2026-06-15 | ¥1.623,00 | +0,87 % | ¥1.623,00 | ¥1.630,00 | ¥1.612,00 | 142,40K |
| 2026-06-12 | ¥1.609,00 | -0,06 % | ¥1.611,00 | ¥1.627,00 | ¥1.604,00 | 128,20K |
| 2026-06-11 | ¥1.610,00 | -0,12 % | ¥1.620,00 | ¥1.623,00 | ¥1.601,00 | 133,80K |
| 2026-06-10 | ¥1.612,00 | +1,70 % | ¥1.598,00 | ¥1.618,00 | ¥1.594,00 | 150,30K |
| 2026-06-09 | ¥1.585,00 | +0,44 % | ¥1.588,00 | ¥1.604,00 | ¥1.580,00 | 144,00K |
| 2026-06-08 | ¥1.578,00 | 0,00 % | ¥1.579,00 | ¥1.598,00 | ¥1.573,00 | 140,30K |
| 2026-06-05 | ¥1.578,00 | +0,64 % | ¥1.570,00 | ¥1.591,00 | ¥1.568,00 | 134,70K |
| 2026-06-04 | ¥1.568,00 | -0,44 % | ¥1.563,00 | ¥1.580,00 | ¥1.556,00 | 127,40K |
| 2026-06-03 | ¥1.575,00 | +0,77 % | ¥1.559,00 | ¥1.585,00 | ¥1.556,00 | 138,90K |
| 2026-06-02 | ¥1.563,00 | -2,62 % | ¥1.580,00 | ¥1.580,00 | ¥1.555,00 | 223,00K |
| 2026-06-01 | ¥1.605,00 | -2,13 % | ¥1.640,00 | ¥1.640,00 | ¥1.604,00 | 227,80K |
| 2026-05-29 | ¥1.640,00 | +0,92 % | ¥1.626,00 | ¥1.659,00 | ¥1.621,00 | 194,60K |
| 2026-05-28 | ¥1.625,00 | 0,00 % | ¥1.637,00 | ¥1.643,00 | ¥1.615,00 | 189,60K |
| 2026-05-27 | ¥1.625,00 | -0,06 % | ¥1.617,00 | ¥1.634,00 | ¥1.615,00 | 139,90K |
| 2026-05-26 | ¥1.626,00 | +0,12 % | ¥1.627,00 | ¥1.638,00 | ¥1.614,00 | 155,70K |
| 2026-05-25 | ¥1.624,00 | -2,29 % | ¥1.662,00 | ¥1.662,00 | ¥1.612,00 | 253,60K |
| 2026-05-22 | ¥1.662,00 | +0,24 % | ¥1.658,00 | ¥1.669,00 | ¥1.643,00 | 188,30K |