AEON Financial Service Co., Ltd. 8570
TSE · Japan · Finanzen
¥1.473,50-44,50 (-2,93 %)
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 | ¥1.490,00 | -1,84 % | ¥1.511,50 | ¥1.516,50 | ¥1.485,00 | 379,10K |
| 2026-10-01 | ¥1.518,00 | -2,69 % | ¥1.541,50 | ¥1.545,00 | ¥1.488,00 | 966,70K |
| 2026-09-30 | ¥1.560,00 | -0,64 % | ¥1.570,00 | ¥1.574,00 | ¥1.538,50 | 835,70K |
| 2026-09-29 | ¥1.570,00 | -2,64 % | ¥1.598,00 | ¥1.599,50 | ¥1.567,50 | 629,00K |
| 2026-09-28 | ¥1.612,50 | -0,59 % | ¥1.625,00 | ¥1.628,50 | ¥1.603,50 | 568,90K |
| 2026-09-25 | ¥1.622,00 | +1,44 % | ¥1.597,50 | ¥1.632,00 | ¥1.590,00 | 662,10K |
| 2026-09-24 | ¥1.599,00 | -1,66 % | ¥1.621,00 | ¥1.621,00 | ¥1.594,00 | 436,80K |
| 2026-09-18 | ¥1.626,00 | -1,12 % | ¥1.645,00 | ¥1.651,50 | ¥1.626,00 | 546,40K |
| 2026-09-17 | ¥1.644,50 | +0,30 % | ¥1.643,00 | ¥1.650,00 | ¥1.635,00 | 374,00K |
| 2026-09-16 | ¥1.639,50 | -0,33 % | ¥1.647,50 | ¥1.664,00 | ¥1.639,00 | 351,60K |
| 2026-09-15 | ¥1.645,00 | -0,15 % | ¥1.655,00 | ¥1.658,50 | ¥1.632,00 | 374,20K |
| 2026-09-14 | ¥1.647,50 | +0,70 % | ¥1.631,00 | ¥1.665,00 | ¥1.628,50 | 399,80K |
| 2026-09-11 | ¥1.636,00 | +0,31 % | ¥1.621,00 | ¥1.651,00 | ¥1.606,00 | 841,60K |
| 2026-09-10 | ¥1.631,00 | +2,45 % | ¥1.590,00 | ¥1.638,00 | ¥1.581,00 | 774,50K |
| 2026-09-09 | ¥1.592,00 | -0,50 % | ¥1.590,00 | ¥1.607,00 | ¥1.579,50 | 602,30K |
| 2026-09-08 | ¥1.600,00 | -1,02 % | ¥1.602,00 | ¥1.617,00 | ¥1.592,00 | 471,40K |
| 2026-09-07 | ¥1.616,50 | -0,65 % | ¥1.623,00 | ¥1.629,50 | ¥1.604,50 | 478,10K |
| 2026-09-04 | ¥1.627,00 | -0,25 % | ¥1.640,50 | ¥1.649,50 | ¥1.615,50 | 743,40K |
| 2026-09-03 | ¥1.631,00 | -0,61 % | ¥1.650,00 | ¥1.663,50 | ¥1.622,50 | 732,20K |
| 2026-09-02 | ¥1.641,00 | -2,00 % | ¥1.664,00 | ¥1.666,00 | ¥1.636,00 | 465,60K |
| 2026-09-01 | ¥1.674,50 | +0,15 % | ¥1.670,00 | ¥1.697,00 | ¥1.665,00 | 1,12M |
| 2026-08-31 | ¥1.672,00 | -0,65 % | ¥1.693,00 | ¥1.697,00 | ¥1.648,50 | 728,90K |
| 2026-08-28 | ¥1.683,00 | -2,09 % | ¥1.698,00 | ¥1.700,00 | ¥1.671,00 | 946,30K |
| 2026-08-27 | ¥1.719,00 | -0,20 % | ¥1.726,00 | ¥1.746,50 | ¥1.719,00 | 944,70K |
| 2026-08-26 | ¥1.722,50 | -0,09 % | ¥1.722,50 | ¥1.739,50 | ¥1.717,50 | 369,40K |
| 2026-08-25 | ¥1.724,00 | +0,79 % | ¥1.738,00 | ¥1.749,00 | ¥1.717,00 | 450,00K |
| 2026-08-24 | ¥1.710,50 | -0,23 % | ¥1.725,00 | ¥1.729,00 | ¥1.671,00 | 722,60K |
| 2026-08-21 | ¥1.714,50 | +1,15 % | ¥1.701,00 | ¥1.749,00 | ¥1.700,00 | 843,70K |
| 2026-08-20 | ¥1.695,00 | +2,42 % | ¥1.656,50 | ¥1.698,50 | ¥1.654,50 | 879,60K |
| 2026-08-19 | ¥1.655,00 | +0,79 % | ¥1.650,00 | ¥1.664,50 | ¥1.639,50 | 818,90K |
| 2026-08-18 | ¥1.642,00 | +1,70 % | ¥1.621,50 | ¥1.647,50 | ¥1.611,50 | 534,30K |
| 2026-08-17 | ¥1.614,50 | -1,22 % | ¥1.630,00 | ¥1.638,00 | ¥1.614,00 | 414,30K |
| 2026-08-14 | ¥1.634,50 | -0,64 % | ¥1.645,00 | ¥1.647,00 | ¥1.625,00 | 356,40K |
| 2026-08-13 | ¥1.645,00 | +1,01 % | ¥1.645,00 | ¥1.653,50 | ¥1.621,00 | 416,10K |
| 2026-08-12 | ¥1.628,50 | +0,34 % | ¥1.631,50 | ¥1.644,50 | ¥1.618,00 | 371,10K |
| 2026-08-10 | ¥1.623,00 | +0,31 % | ¥1.603,00 | ¥1.624,00 | ¥1.587,00 | 609,00K |
| 2026-08-07 | ¥1.618,00 | +1,47 % | ¥1.590,00 | ¥1.621,50 | ¥1.583,50 | 553,20K |
| 2026-08-06 | ¥1.594,50 | +3,10 % | ¥1.546,00 | ¥1.599,00 | ¥1.541,50 | 891,70K |
| 2026-08-05 | ¥1.546,50 | +1,21 % | ¥1.541,50 | ¥1.549,00 | ¥1.528,00 | 338,80K |
| 2026-08-04 | ¥1.528,00 | -1,04 % | ¥1.550,00 | ¥1.553,00 | ¥1.524,00 | 489,20K |
| 2026-08-03 | ¥1.544,00 | -1,69 % | ¥1.571,00 | ¥1.576,50 | ¥1.519,50 | 607,30K |
| 2026-07-31 | ¥1.570,50 | +0,38 % | ¥1.563,00 | ¥1.588,00 | ¥1.551,50 | 664,80K |
| 2026-07-30 | ¥1.564,50 | -1,17 % | ¥1.579,00 | ¥1.581,50 | ¥1.552,50 | 439,30K |
| 2026-07-29 | ¥1.583,00 | +0,57 % | ¥1.567,50 | ¥1.589,50 | ¥1.556,00 | 511,00K |
| 2026-07-28 | ¥1.574,00 | -0,38 % | ¥1.589,00 | ¥1.590,00 | ¥1.563,00 | 343,60K |
| 2026-07-27 | ¥1.580,00 | +1,15 % | ¥1.575,00 | ¥1.580,00 | ¥1.562,00 | 381,60K |
| 2026-07-24 | ¥1.562,00 | -0,41 % | ¥1.552,00 | ¥1.566,50 | ¥1.547,00 | 377,80K |
| 2026-07-23 | ¥1.568,50 | -0,76 % | ¥1.566,00 | ¥1.576,50 | ¥1.558,50 | 269,80K |
| 2026-07-22 | ¥1.580,50 | +0,70 % | ¥1.559,50 | ¥1.588,50 | ¥1.556,50 | 471,10K |
| 2026-07-21 | ¥1.569,50 | +2,78 % | ¥1.542,00 | ¥1.584,50 | ¥1.535,50 | 529,30K |
| 2026-07-17 | ¥1.527,00 | -0,62 % | ¥1.530,00 | ¥1.539,00 | ¥1.515,50 | 486,40K |
| 2026-07-16 | ¥1.536,50 | -0,39 % | ¥1.549,00 | ¥1.566,00 | ¥1.534,00 | 376,40K |
| 2026-07-15 | ¥1.542,50 | -0,77 % | ¥1.572,50 | ¥1.580,50 | ¥1.535,00 | 512,30K |
| 2026-07-14 | ¥1.554,50 | +0,65 % | ¥1.529,00 | ¥1.559,50 | ¥1.521,00 | 390,30K |
| 2026-07-13 | ¥1.544,50 | +1,75 % | ¥1.558,00 | ¥1.566,50 | ¥1.535,00 | 561,30K |
| 2026-07-10 | ¥1.518,00 | -0,95 % | ¥1.527,00 | ¥1.560,00 | ¥1.508,00 | 1,26M |
| 2026-07-09 | ¥1.532,50 | -0,07 % | ¥1.517,00 | ¥1.539,00 | ¥1.505,00 | 921,20K |
| 2026-07-08 | ¥1.533,50 | +0,62 % | ¥1.521,50 | ¥1.540,00 | ¥1.515,50 | 685,90K |
| 2026-07-07 | ¥1.524,00 | +0,16 % | ¥1.533,00 | ¥1.537,00 | ¥1.521,50 | 395,50K |
| 2026-07-06 | ¥1.521,50 | +0,96 % | ¥1.506,00 | ¥1.524,50 | ¥1.502,00 | 315,60K |
| 2026-07-03 | ¥1.507,00 | +1,72 % | ¥1.498,00 | ¥1.514,50 | ¥1.481,00 | 497,00K |
| 2026-07-02 | ¥1.481,50 | +0,75 % | ¥1.495,00 | ¥1.505,00 | ¥1.474,50 | 560,90K |
| 2026-07-01 | ¥1.470,50 | +0,31 % | ¥1.466,50 | ¥1.472,50 | ¥1.462,00 | 719,20K |
| 2026-06-30 | ¥1.466,00 | -0,24 % | ¥1.470,00 | ¥1.478,00 | ¥1.463,50 | 366,30K |
| 2026-06-29 | ¥1.469,50 | +0,31 % | ¥1.475,00 | ¥1.480,50 | ¥1.461,50 | 351,20K |
| 2026-06-26 | ¥1.465,00 | -0,03 % | ¥1.465,50 | ¥1.471,50 | ¥1.458,00 | 396,40K |
| 2026-06-25 | ¥1.465,50 | +1,42 % | ¥1.461,00 | ¥1.465,50 | ¥1.444,00 | 369,00K |
| 2026-06-24 | ¥1.445,00 | +0,14 % | ¥1.447,00 | ¥1.461,00 | ¥1.443,00 | 436,80K |
| 2026-06-23 | ¥1.443,00 | -1,40 % | ¥1.460,00 | ¥1.468,00 | ¥1.443,00 | 416,10K |
| 2026-06-22 | ¥1.463,50 | -0,88 % | ¥1.452,50 | ¥1.469,00 | ¥1.446,50 | 578,90K |
| 2026-06-19 | ¥1.476,50 | +0,17 % | ¥1.471,00 | ¥1.495,00 | ¥1.466,50 | 947,40K |
| 2026-06-18 | ¥1.474,00 | -1,17 % | ¥1.499,00 | ¥1.507,00 | ¥1.473,50 | 524,10K |
| 2026-06-17 | ¥1.491,50 | -0,53 % | ¥1.514,00 | ¥1.519,00 | ¥1.491,50 | 338,90K |
| 2026-06-16 | ¥1.499,50 | -1,06 % | ¥1.498,00 | ¥1.511,00 | ¥1.485,00 | 326,00K |
| 2026-06-15 | ¥1.515,50 | +0,40 % | ¥1.520,00 | ¥1.531,50 | ¥1.508,00 | 367,50K |
| 2026-06-12 | ¥1.509,50 | +0,23 % | ¥1.506,00 | ¥1.518,50 | ¥1.493,00 | 595,60K |
| 2026-06-11 | ¥1.506,00 | 0,00 % | ¥1.506,50 | ¥1.510,00 | ¥1.488,00 | 448,60K |
| 2026-06-10 | ¥1.506,00 | +2,24 % | ¥1.487,00 | ¥1.514,50 | ¥1.486,00 | 787,90K |
| 2026-06-09 | ¥1.473,00 | +0,99 % | ¥1.468,00 | ¥1.484,50 | ¥1.458,50 | 516,20K |
| 2026-06-08 | ¥1.458,50 | -0,21 % | ¥1.458,00 | ¥1.478,00 | ¥1.442,00 | 552,00K |
| 2026-06-05 | ¥1.461,50 | +1,92 % | ¥1.451,50 | ¥1.474,50 | ¥1.441,00 | 589,60K |
| 2026-06-04 | ¥1.434,00 | -1,71 % | ¥1.452,00 | ¥1.467,50 | ¥1.427,50 | 577,50K |
| 2026-06-03 | ¥1.459,00 | -0,07 % | ¥1.463,00 | ¥1.467,50 | ¥1.447,00 | 523,10K |
| 2026-06-02 | ¥1.460,00 | +0,65 % | ¥1.438,00 | ¥1.460,00 | ¥1.413,50 | 539,60K |
| 2026-06-01 | ¥1.450,50 | -3,94 % | ¥1.502,50 | ¥1.502,50 | ¥1.441,50 | 732,70K |
| 2026-05-29 | ¥1.510,00 | -0,53 % | ¥1.520,00 | ¥1.539,50 | ¥1.496,00 | 785,00K |
| 2026-05-28 | ¥1.518,00 | -1,46 % | ¥1.536,00 | ¥1.545,00 | ¥1.506,00 | 689,20K |
| 2026-05-27 | ¥1.540,50 | -0,58 % | ¥1.530,50 | ¥1.551,50 | ¥1.526,50 | 517,30K |
| 2026-05-26 | ¥1.549,50 | -0,06 % | ¥1.551,00 | ¥1.560,00 | ¥1.542,00 | 418,50K |
| 2026-05-25 | ¥1.550,50 | -0,61 % | ¥1.550,00 | ¥1.562,50 | ¥1.541,00 | 568,40K |