Japan Asia Investment Company, Limited 8518
TSE · Japan · Finanzen
¥147,00-2,00 (-1,34 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥149,00 | -1,97 % | ¥147,00 | ¥152,00 | ¥147,00 | 22,40K |
| 2026-09-29 | ¥152,00 | -1,30 % | ¥153,00 | ¥153,00 | ¥146,00 | 34,70K |
| 2026-09-28 | ¥154,00 | -0,65 % | ¥155,00 | ¥156,00 | ¥154,00 | 44,50K |
| 2026-09-25 | ¥155,00 | 0,00 % | ¥155,00 | ¥156,00 | ¥154,00 |
| 23,60K |
| 2026-09-24 | ¥155,00 | 0,00 % | ¥155,00 | ¥155,00 | ¥153,00 | 29,70K |
| 2026-09-18 | ¥155,00 | 0,00 % | ¥156,00 | ¥156,00 | ¥154,00 | 9,60K |
| 2026-09-17 | ¥155,00 | -0,64 % | ¥156,00 | ¥156,00 | ¥153,00 | 25,50K |
| 2026-09-16 | ¥156,00 | +0,65 % | ¥155,00 | ¥156,00 | ¥154,00 | 15,20K |
| 2026-09-15 | ¥155,00 | +0,65 % | ¥156,00 | ¥156,00 | ¥154,00 | 19,40K |
| 2026-09-14 | ¥154,00 | 0,00 % | ¥155,00 | ¥155,00 | ¥153,00 | 20,70K |
| 2026-09-11 | ¥154,00 | -1,28 % | ¥153,00 | ¥155,00 | ¥153,00 | 33,30K |
| 2026-09-10 | ¥156,00 | +0,65 % | ¥156,00 | ¥156,00 | ¥154,00 | 25,80K |
| 2026-09-09 | ¥155,00 | 0,00 % | ¥156,00 | ¥157,00 | ¥154,00 | 35,70K |
| 2026-09-08 | ¥155,00 | +1,31 % | ¥153,00 | ¥155,00 | ¥153,00 | 37,40K |
| 2026-09-07 | ¥153,00 | 0,00 % | ¥153,00 | ¥154,00 | ¥152,00 | 41,00K |
| 2026-09-04 | ¥153,00 | 0,00 % | ¥152,00 | ¥153,00 | ¥150,00 | 49,70K |
| 2026-09-03 | ¥153,00 | 0,00 % | ¥153,00 | ¥153,00 | ¥151,00 | 41,40K |
| 2026-09-02 | ¥153,00 | +2,00 % | ¥150,00 | ¥153,00 | ¥148,00 | 171,30K |
| 2026-09-01 | ¥150,00 | +8,70 % | ¥152,00 | ¥154,00 | ¥146,00 | 712,30K |
| 2026-08-31 | ¥138,00 | +0,73 % | ¥136,00 | ¥138,00 | ¥136,00 | 18,00K |
| 2026-08-28 | ¥137,00 | 0,00 % | ¥135,00 | ¥139,00 | ¥135,00 | 22,00K |
| 2026-08-27 | ¥137,00 | -1,44 % | ¥138,00 | ¥139,00 | ¥135,00 | 28,30K |
| 2026-08-26 | ¥139,00 | +0,72 % | ¥137,00 | ¥139,00 | ¥137,00 | 14,70K |
| 2026-08-25 | ¥138,00 | -0,72 % | ¥139,00 | ¥139,00 | ¥136,00 | 29,60K |
| 2026-08-24 | ¥139,00 | 0,00 % | ¥138,00 | ¥140,00 | ¥137,00 | 21,10K |
| 2026-08-21 | ¥139,00 | -0,71 % | ¥139,00 | ¥139,00 | ¥137,00 | 13,90K |
| 2026-08-20 | ¥140,00 | +1,45 % | ¥137,00 | ¥140,00 | ¥137,00 | 23,50K |
| 2026-08-19 | ¥138,00 | -0,72 % | ¥139,00 | ¥139,00 | ¥137,00 | 38,60K |
| 2026-08-18 | ¥139,00 | -2,11 % | ¥143,00 | ¥144,00 | ¥138,00 | 75,60K |
| 2026-08-17 | ¥142,00 | -0,70 % | ¥143,00 | ¥144,00 | ¥140,00 | 37,30K |
| 2026-08-14 | ¥143,00 | +5,15 % | ¥138,00 | ¥145,00 | ¥137,00 | 77,90K |
| 2026-08-13 | ¥136,00 | +1,49 % | ¥135,00 | ¥137,00 | ¥134,00 | 37,10K |
| 2026-08-12 | ¥134,00 | -0,74 % | ¥135,00 | ¥135,00 | ¥134,00 | 12,50K |
| 2026-08-10 | ¥135,00 | +3,05 % | ¥131,00 | ¥135,00 | ¥131,00 | 23,50K |
| 2026-08-07 | ¥131,00 | +0,77 % | ¥133,00 | ¥134,00 | ¥130,00 | 45,20K |
| 2026-08-06 | ¥130,00 | -3,70 % | ¥131,00 | ¥135,00 | ¥128,00 | 34,00K |
| 2026-08-05 | ¥135,00 | +3,05 % | ¥132,00 | ¥135,00 | ¥131,00 | 52,60K |
| 2026-08-04 | ¥131,00 | +4,80 % | ¥128,00 | ¥132,00 | ¥125,00 | 522,90K |
| 2026-08-03 | ¥125,00 | -6,02 % | ¥135,00 | ¥135,00 | ¥122,00 | 81,00K |
| 2026-07-31 | ¥133,00 | +1,53 % | ¥134,00 | ¥134,00 | ¥128,00 | 24,50K |
| 2026-07-30 | ¥131,00 | +3,15 % | ¥126,00 | ¥131,00 | ¥125,00 | 29,80K |
| 2026-07-29 | ¥127,00 | -0,78 % | ¥127,00 | ¥128,00 | ¥126,00 | 11,50K |
| 2026-07-28 | ¥128,00 | -1,54 % | ¥128,00 | ¥132,00 | ¥127,00 | 33,20K |
| 2026-07-27 | ¥130,00 | +4,84 % | ¥124,00 | ¥130,00 | ¥124,00 | 29,20K |
| 2026-07-24 | ¥124,00 | -0,80 % | ¥126,00 | ¥126,00 | ¥124,00 | 10,50K |
| 2026-07-23 | ¥125,00 | 0,00 % | ¥125,00 | ¥126,00 | ¥123,00 | 18,50K |
| 2026-07-22 | ¥125,00 | 0,00 % | ¥125,00 | ¥127,00 | ¥125,00 | 16,80K |
| 2026-07-21 | ¥125,00 | -2,34 % | ¥124,00 | ¥127,00 | ¥124,00 | 25,90K |
| 2026-07-17 | ¥128,00 | -3,03 % | ¥125,00 | ¥129,00 | ¥124,00 | 64,50K |
| 2026-07-16 | ¥132,00 | -1,49 % | ¥129,00 | ¥134,00 | ¥129,00 | 27,00K |
| 2026-07-15 | ¥134,00 | +5,51 % | ¥127,00 | ¥134,00 | ¥127,00 | 49,30K |
| 2026-07-14 | ¥127,00 | +1,60 % | ¥123,00 | ¥127,00 | ¥123,00 | 5,50K |
| 2026-07-13 | ¥125,00 | -0,79 % | ¥122,00 | ¥128,00 | ¥122,00 | 45,40K |
| 2026-07-10 | ¥126,00 | -0,79 % | ¥127,00 | ¥127,00 | ¥125,00 | 26,30K |
| 2026-07-09 | ¥127,00 | 0,00 % | ¥127,00 | ¥127,00 | ¥125,00 | 14,20K |
| 2026-07-08 | ¥127,00 | +1,60 % | ¥129,00 | ¥129,00 | ¥124,00 | 41,90K |
| 2026-07-07 | ¥125,00 | 0,00 % | ¥127,00 | ¥127,00 | ¥124,00 | 9,20K |
| 2026-07-06 | ¥125,00 | -1,57 % | ¥127,00 | ¥127,00 | ¥125,00 | 22,70K |
| 2026-07-03 | ¥127,00 | +0,79 % | ¥126,00 | ¥128,00 | ¥125,00 | 41,80K |
| 2026-07-02 | ¥126,00 | -1,56 % | ¥127,00 | ¥129,00 | ¥126,00 | 33,60K |
| 2026-07-01 | ¥128,00 | +3,23 % | ¥127,00 | ¥128,00 | ¥124,00 | 28,10K |
| 2026-06-30 | ¥124,00 | 0,00 % | ¥127,00 | ¥127,00 | ¥124,00 | 7,30K |
| 2026-06-29 | ¥124,00 | -0,80 % | ¥121,00 | ¥125,00 | ¥121,00 | 26,70K |
| 2026-06-26 | ¥125,00 | 0,00 % | ¥120,00 | ¥125,00 | ¥120,00 | 16,20K |
| 2026-06-25 | ¥125,00 | +5,93 % | ¥118,00 | ¥126,00 | ¥118,00 | 40,30K |
| 2026-06-24 | ¥118,00 | +1,72 % | ¥118,00 | ¥120,00 | ¥117,00 | 23,50K |
| 2026-06-23 | ¥116,00 | -7,94 % | ¥124,00 | ¥125,00 | ¥115,00 | 143,00K |
| 2026-06-22 | ¥126,00 | -2,33 % | ¥125,00 | ¥128,00 | ¥124,00 | 34,90K |
| 2026-06-19 | ¥129,00 | -2,27 % | ¥130,00 | ¥130,00 | ¥125,00 | 79,00K |
| 2026-06-18 | ¥132,00 | +0,76 % | ¥130,00 | ¥132,00 | ¥130,00 | 17,20K |
| 2026-06-17 | ¥131,00 | 0,00 % | ¥130,00 | ¥132,00 | ¥130,00 | 44,90K |
| 2026-06-16 | ¥131,00 | -1,50 % | ¥131,00 | ¥132,00 | ¥131,00 | 39,40K |
| 2026-06-15 | ¥133,00 | -1,48 % | ¥135,00 | ¥136,00 | ¥133,00 | 31,70K |
| 2026-06-12 | ¥135,00 | +1,50 % | ¥134,00 | ¥136,00 | ¥134,00 | 21,70K |
| 2026-06-11 | ¥133,00 | 0,00 % | ¥133,00 | ¥134,00 | ¥131,00 | 51,50K |
| 2026-06-10 | ¥133,00 | 0,00 % | ¥133,00 | ¥136,00 | ¥133,00 | 42,40K |
| 2026-06-09 | ¥133,00 | 0,00 % | ¥133,00 | ¥137,00 | ¥133,00 | 56,90K |
| 2026-06-08 | ¥133,00 | -3,62 % | ¥138,00 | ¥138,00 | ¥131,00 | 66,10K |
| 2026-06-05 | ¥138,00 | -0,72 % | ¥136,00 | ¥140,00 | ¥136,00 | 47,60K |
| 2026-06-04 | ¥139,00 | 0,00 % | ¥139,00 | ¥139,00 | ¥138,00 | 4,30K |
| 2026-06-03 | ¥139,00 | +1,46 % | ¥138,00 | ¥139,00 | ¥136,00 | 87,90K |
| 2026-06-02 | ¥137,00 | -1,44 % | ¥137,00 | ¥139,00 | ¥136,00 | 43,20K |
| 2026-06-01 | ¥139,00 | -1,42 % | ¥142,00 | ¥143,00 | ¥137,00 | 47,20K |
| 2026-05-29 | ¥141,00 | +2,92 % | ¥137,00 | ¥142,00 | ¥137,00 | 53,90K |
| 2026-05-28 | ¥137,00 | +3,01 % | ¥133,00 | ¥140,00 | ¥133,00 | 111,00K |
| 2026-05-27 | ¥133,00 | -7,64 % | ¥139,00 | ¥140,00 | ¥132,00 | 226,50K |
| 2026-05-26 | ¥144,00 | +0,70 % | ¥144,00 | ¥146,00 | ¥143,00 | 18,10K |
| 2026-05-25 | ¥143,00 | -4,03 % | ¥147,00 | ¥148,00 | ¥143,00 | 22,60K |
| 2026-05-22 | ¥149,00 | +2,05 % | ¥147,00 | ¥149,00 | ¥146,00 | 45,40K |
| 2026-05-21 | ¥146,00 | -1,35 % | ¥146,00 | ¥148,00 | ¥144,00 | 64,40K |