Axial Retailing, Inc. 8255
TSE · Japan · Einzelhandel
¥1.275,00-9,00 (-0,70 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥1.277,00 | -0,55 % | ¥1.299,00 | ¥1.300,00 | ¥1.275,00 | 44,40K |
| 2026-10-01 | ¥1.284,00 | 0,00 % | ¥1.281,00 | ¥1.291,00 | ¥1.260,00 | 213,20K |
| 2026-09-30 | ¥1.284,00 | -0,08 % | ¥1.281,00 | ¥1.284,00 | ¥1.263,00 | 208,90K |
| 2026-09-29 | ¥1.285,00 | -2,87 % | ¥1.321,00 | ¥1.321,00 | ¥1.278,00 | 246,80K |
| 2026-09-28 | ¥1.323,00 | -1,49 % | ¥1.341,00 | ¥1.346,00 | ¥1.313,00 | 558,90K |
| 2026-09-25 | ¥1.343,00 | +2,05 % | ¥1.326,00 | ¥1.344,00 | ¥1.323,00 | 306,80K |
| 2026-09-24 | ¥1.316,00 | -2,08 % | ¥1.326,00 | ¥1.336,00 | ¥1.314,00 | 346,00K |
| 2026-09-18 | ¥1.344,00 | -0,44 % | ¥1.346,00 | ¥1.350,00 | ¥1.323,00 | 403,80K |
| 2026-09-17 | ¥1.350,00 | +1,50 % | ¥1.332,00 | ¥1.360,00 | ¥1.331,00 | 167,90K |
| 2026-09-16 | ¥1.330,00 | -1,04 % | ¥1.345,00 | ¥1.353,00 | ¥1.323,00 | 169,10K |
| 2026-09-15 | ¥1.344,00 | +0,37 % | ¥1.345,00 | ¥1.363,00 | ¥1.334,00 | 215,20K |
| 2026-09-14 | ¥1.339,00 | +2,06 % | ¥1.312,00 | ¥1.345,00 | ¥1.312,00 | 191,10K |
| 2026-09-11 | ¥1.312,00 | +3,06 % | ¥1.262,00 | ¥1.315,00 | ¥1.262,00 | 276,90K |
| 2026-09-10 | ¥1.273,00 | -0,70 % | ¥1.272,00 | ¥1.280,00 | ¥1.267,00 | 116,10K |
| 2026-09-09 | ¥1.282,00 | +0,08 % | ¥1.291,00 | ¥1.291,00 | ¥1.278,00 | 139,50K |
| 2026-09-08 | ¥1.281,00 | +1,03 % | ¥1.266,00 | ¥1.288,00 | ¥1.265,00 | 114,30K |
| 2026-09-07 | ¥1.268,00 | -1,71 % | ¥1.285,00 | ¥1.289,00 | ¥1.264,00 | 123,50K |
| 2026-09-04 | ¥1.290,00 | +0,39 % | ¥1.285,00 | ¥1.299,00 | ¥1.285,00 | 110,70K |
| 2026-09-03 | ¥1.285,00 | +0,23 % | ¥1.287,00 | ¥1.295,00 | ¥1.272,00 | 113,40K |
| 2026-09-02 | ¥1.282,00 | -0,77 % | ¥1.292,00 | ¥1.293,00 | ¥1.276,00 | 127,60K |
| 2026-09-01 | ¥1.292,00 | +0,39 % | ¥1.276,00 | ¥1.311,00 | ¥1.276,00 | 210,70K |
| 2026-08-31 | ¥1.287,00 | +1,34 % | ¥1.270,00 | ¥1.290,00 | ¥1.256,00 | 213,40K |
| 2026-08-28 | ¥1.270,00 | +0,40 % | ¥1.260,00 | ¥1.271,00 | ¥1.257,00 | 103,00K |
| 2026-08-27 | ¥1.265,00 | -0,39 % | ¥1.270,00 | ¥1.273,00 | ¥1.255,00 | 90,00K |
| 2026-08-26 | ¥1.270,00 | -0,78 % | ¥1.280,00 | ¥1.288,00 | ¥1.270,00 | 102,00K |
| 2026-08-25 | ¥1.280,00 | +0,79 % | ¥1.280,00 | ¥1.288,00 | ¥1.272,00 | 283,90K |
| 2026-08-24 | ¥1.270,00 | +1,03 % | ¥1.263,00 | ¥1.275,00 | ¥1.258,00 | 113,80K |
| 2026-08-21 | ¥1.257,00 | -0,87 % | ¥1.268,00 | ¥1.276,00 | ¥1.253,00 | 132,70K |
| 2026-08-20 | ¥1.268,00 | +0,71 % | ¥1.264,00 | ¥1.295,00 | ¥1.264,00 | 167,60K |
| 2026-08-19 | ¥1.259,00 | +2,86 % | ¥1.238,00 | ¥1.263,00 | ¥1.228,00 | 224,80K |
| 2026-08-18 | ¥1.224,00 | +1,83 % | ¥1.203,00 | ¥1.231,00 | ¥1.199,00 | 210,20K |
| 2026-08-17 | ¥1.202,00 | -0,50 % | ¥1.203,00 | ¥1.214,00 | ¥1.199,00 | 140,70K |
| 2026-08-14 | ¥1.208,00 | +0,67 % | ¥1.200,00 | ¥1.209,00 | ¥1.193,00 | 178,60K |
| 2026-08-13 | ¥1.200,00 | -0,08 % | ¥1.201,00 | ¥1.206,00 | ¥1.194,00 | 266,70K |
| 2026-08-12 | ¥1.201,00 | -0,66 % | ¥1.220,00 | ¥1.233,00 | ¥1.190,00 | 300,00K |
| 2026-08-10 | ¥1.209,00 | +1,68 % | ¥1.208,00 | ¥1.216,00 | ¥1.185,00 | 228,40K |
| 2026-08-07 | ¥1.189,00 | +1,36 % | ¥1.180,00 | ¥1.207,00 | ¥1.179,00 | 196,80K |
| 2026-08-06 | ¥1.173,00 | -0,59 % | ¥1.190,00 | ¥1.196,00 | ¥1.167,00 | 153,80K |
| 2026-08-05 | ¥1.180,00 | -3,04 % | ¥1.194,00 | ¥1.199,00 | ¥1.155,00 | 396,20K |
| 2026-08-04 | ¥1.217,00 | -2,95 % | ¥1.245,00 | ¥1.246,00 | ¥1.210,00 | 312,60K |
| 2026-08-03 | ¥1.254,00 | -1,10 % | ¥1.271,00 | ¥1.277,00 | ¥1.246,00 | 252,10K |
| 2026-07-31 | ¥1.268,00 | -1,55 % | ¥1.278,00 | ¥1.307,00 | ¥1.268,00 | 341,00K |
| 2026-07-30 | ¥1.288,00 | +0,63 % | ¥1.280,00 | ¥1.288,00 | ¥1.254,00 | 309,10K |
| 2026-07-29 | ¥1.280,00 | +2,73 % | ¥1.250,00 | ¥1.299,00 | ¥1.245,00 | 303,90K |
| 2026-07-28 | ¥1.246,00 | +1,80 % | ¥1.240,00 | ¥1.247,00 | ¥1.226,00 | 146,20K |
| 2026-07-27 | ¥1.224,00 | +2,68 % | ¥1.200,00 | ¥1.227,00 | ¥1.199,00 | 175,60K |
| 2026-07-24 | ¥1.192,00 | +1,27 % | ¥1.173,00 | ¥1.199,00 | ¥1.162,00 | 113,20K |
| 2026-07-23 | ¥1.177,00 | -1,59 % | ¥1.192,00 | ¥1.192,00 | ¥1.168,00 | 125,60K |
| 2026-07-22 | ¥1.196,00 | -1,16 % | ¥1.205,00 | ¥1.205,00 | ¥1.179,00 | 166,80K |
| 2026-07-21 | ¥1.210,00 | +0,67 % | ¥1.206,00 | ¥1.234,00 | ¥1.205,00 | 231,20K |
| 2026-07-17 | ¥1.202,00 | +0,17 % | ¥1.205,00 | ¥1.230,00 | ¥1.200,00 | 199,40K |
| 2026-07-16 | ¥1.200,00 | +0,50 % | ¥1.199,00 | ¥1.213,00 | ¥1.194,00 | 157,10K |
| 2026-07-15 | ¥1.194,00 | +0,93 % | ¥1.190,00 | ¥1.198,00 | ¥1.185,00 | 183,10K |
| 2026-07-14 | ¥1.183,00 | +0,34 % | ¥1.192,00 | ¥1.201,00 | ¥1.183,00 | 189,60K |
| 2026-07-13 | ¥1.179,00 | +0,77 % | ¥1.181,00 | ¥1.189,00 | ¥1.171,00 | 156,10K |
| 2026-07-10 | ¥1.170,00 | -1,18 % | ¥1.177,00 | ¥1.185,00 | ¥1.166,00 | 318,10K |
| 2026-07-09 | ¥1.184,00 | +0,68 % | ¥1.184,00 | ¥1.191,00 | ¥1.173,00 | 193,90K |
| 2026-07-08 | ¥1.176,00 | +0,09 % | ¥1.188,00 | ¥1.193,00 | ¥1.176,00 | 177,00K |
| 2026-07-07 | ¥1.175,00 | +2,17 % | ¥1.151,00 | ¥1.187,00 | ¥1.145,00 | 232,60K |
| 2026-07-06 | ¥1.150,00 | +0,97 % | ¥1.145,00 | ¥1.165,00 | ¥1.144,00 | 116,50K |
| 2026-07-03 | ¥1.139,00 | +1,70 % | ¥1.140,00 | ¥1.163,00 | ¥1.136,00 | 240,00K |
| 2026-07-02 | ¥1.120,00 | +0,54 % | ¥1.127,00 | ¥1.143,00 | ¥1.110,00 | 199,60K |
| 2026-07-01 | ¥1.114,00 | -0,09 % | ¥1.112,00 | ¥1.114,00 | ¥1.098,00 | 144,40K |
| 2026-06-30 | ¥1.115,00 | -1,41 % | ¥1.124,00 | ¥1.134,00 | ¥1.109,00 | 188,20K |
| 2026-06-29 | ¥1.131,00 | +1,80 % | ¥1.115,00 | ¥1.151,00 | ¥1.111,00 | 178,20K |
| 2026-06-26 | ¥1.111,00 | +2,11 % | ¥1.092,00 | ¥1.111,00 | ¥1.085,00 | 155,90K |
| 2026-06-25 | ¥1.088,00 | 0,00 % | ¥1.086,00 | ¥1.099,00 | ¥1.081,00 | 119,70K |
| 2026-06-24 | ¥1.088,00 | +0,74 % | ¥1.080,00 | ¥1.096,00 | ¥1.075,00 | 128,90K |
| 2026-06-23 | ¥1.080,00 | +0,75 % | ¥1.072,00 | ¥1.089,00 | ¥1.068,00 | 148,70K |
| 2026-06-22 | ¥1.072,00 | -0,83 % | ¥1.080,00 | ¥1.080,00 | ¥1.063,00 | 129,70K |
| 2026-06-19 | ¥1.081,00 | -0,46 % | ¥1.076,00 | ¥1.084,00 | ¥1.071,00 | 122,50K |
| 2026-06-18 | ¥1.086,00 | +0,84 % | ¥1.077,00 | ¥1.089,00 | ¥1.068,00 | 165,60K |
| 2026-06-17 | ¥1.077,00 | -2,80 % | ¥1.112,00 | ¥1.120,00 | ¥1.077,00 | 245,00K |
| 2026-06-16 | ¥1.108,00 | +0,91 % | ¥1.085,00 | ¥1.111,00 | ¥1.077,00 | 237,50K |
| 2026-06-15 | ¥1.098,00 | -1,35 % | ¥1.113,00 | ¥1.116,00 | ¥1.098,00 | 132,20K |
| 2026-06-12 | ¥1.113,00 | +1,18 % | ¥1.082,00 | ¥1.118,00 | ¥1.078,00 | 337,60K |
| 2026-06-11 | ¥1.100,00 | +1,01 % | ¥1.105,00 | ¥1.110,00 | ¥1.092,00 | 200,90K |
| 2026-06-10 | ¥1.089,00 | -0,18 % | ¥1.098,00 | ¥1.108,00 | ¥1.082,00 | 199,40K |
| 2026-06-09 | ¥1.091,00 | +1,77 % | ¥1.070,00 | ¥1.099,00 | ¥1.066,00 | 306,30K |
| 2026-06-08 | ¥1.072,00 | +3,98 % | ¥1.042,00 | ¥1.080,00 | ¥1.042,00 | 362,50K |
| 2026-06-05 | ¥1.031,00 | +1,18 % | ¥1.019,00 | ¥1.038,00 | ¥1.019,00 | 284,80K |
| 2026-06-04 | ¥1.019,00 | 0,00 % | ¥1.010,00 | ¥1.028,00 | ¥1.005,00 | 264,10K |
| 2026-06-03 | ¥1.019,00 | -0,68 % | ¥1.021,00 | ¥1.021,00 | ¥1.006,00 | 163,90K |
| 2026-06-02 | ¥1.026,00 | 0,00 % | ¥1.010,00 | ¥1.037,00 | ¥1.004,00 | 202,50K |
| 2026-06-01 | ¥1.026,00 | -1,54 % | ¥1.032,00 | ¥1.032,00 | ¥1.014,00 | 204,20K |
| 2026-05-29 | ¥1.042,00 | +2,26 % | ¥1.019,00 | ¥1.057,00 | ¥1.016,00 | 252,40K |
| 2026-05-28 | ¥1.019,00 | -0,20 % | ¥1.026,00 | ¥1.028,00 | ¥1.004,00 | 178,00K |
| 2026-05-27 | ¥1.021,00 | +3,44 % | ¥1.020,00 | ¥1.038,00 | ¥1.014,00 | 335,70K |
| 2026-05-26 | ¥987,00 | +0,41 % | ¥988,00 | ¥997,00 | ¥982,00 | 134,30K |
| 2026-05-25 | ¥983,00 | -2,96 % | ¥1.018,00 | ¥1.018,00 | ¥982,00 | 204,50K |