ACOM Co., Ltd. 8572
TSE · Japan · Finanzen
¥458,00-8,00 (-1,72 %)
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 | ¥466,00 | -0,06 % | ¥468,80 | ¥470,50 | ¥461,40 | 2,02M |
| 2026-09-29 | ¥466,30 | -3,72 % | ¥474,00 | ¥474,70 | ¥465,40 | 2,12M |
| 2026-09-28 | ¥484,30 | -0,49 % | ¥488,00 | ¥488,40 | ¥483,50 | 2,11M |
| 2026-09-25 | ¥486,70 | +0,98 % | ¥486,50 | ¥488,20 | ¥482,50 | 1,41M |
| 2026-09-24 | ¥482,00 | -0,84 % | ¥491,00 | ¥491,30 | ¥481,50 | 1,65M |
| 2026-09-18 | ¥486,10 | -1,74 % | ¥494,40 | ¥495,70 | ¥486,00 | 1,81M |
| 2026-09-17 | ¥494,70 | +1,33 % | ¥490,10 | ¥494,70 | ¥488,60 | 1,44M |
| 2026-09-16 | ¥488,20 | +0,08 % | ¥487,00 | ¥492,60 | ¥487,00 | 1,14M |
| 2026-09-15 | ¥487,80 | -0,33 % | ¥492,20 | ¥492,60 | ¥486,50 | 902,50K |
| 2026-09-14 | ¥489,40 | +1,05 % | ¥486,40 | ¥490,50 | ¥484,10 | 1,10M |
| 2026-09-11 | ¥484,30 | +0,94 % | ¥475,70 | ¥486,40 | ¥475,50 | 1,29M |
| 2026-09-10 | ¥479,80 | +0,38 % | ¥477,50 | ¥480,30 | ¥476,40 | 1,06M |
| 2026-09-09 | ¥478,00 | -1,26 % | ¥481,00 | ¥482,60 | ¥477,10 | 1,11M |
| 2026-09-08 | ¥484,10 | -0,14 % | ¥480,00 | ¥485,80 | ¥479,00 | 969,60K |
| 2026-09-07 | ¥484,80 | +0,79 % | ¥482,00 | ¥484,80 | ¥479,80 | 1,04M |
| 2026-09-04 | ¥481,00 | +0,56 % | ¥478,70 | ¥481,70 | ¥478,00 | 975,50K |
| 2026-09-03 | ¥478,30 | -1,14 % | ¥483,00 | ¥485,30 | ¥478,30 | 1,34M |
| 2026-09-02 | ¥483,80 | -0,84 % | ¥484,00 | ¥486,00 | ¥482,70 | 991,30K |
| 2026-09-01 | ¥487,90 | +0,29 % | ¥485,00 | ¥490,00 | ¥483,40 | 1,14M |
| 2026-08-31 | ¥486,50 | -0,65 % | ¥489,70 | ¥489,70 | ¥484,40 | 1,32M |
| 2026-08-28 | ¥489,70 | +0,12 % | ¥488,90 | ¥490,80 | ¥487,20 | 1,23M |
| 2026-08-27 | ¥489,10 | -1,01 % | ¥492,00 | ¥495,90 | ¥488,70 | 865,20K |
| 2026-08-26 | ¥494,10 | +0,67 % | ¥493,00 | ¥496,20 | ¥491,00 | 804,90K |
| 2026-08-25 | ¥490,80 | +0,25 % | ¥493,30 | ¥497,40 | ¥490,10 | 1,07M |
| 2026-08-24 | ¥489,60 | +0,16 % | ¥491,00 | ¥492,50 | ¥487,80 | 919,70K |
| 2026-08-21 | ¥488,80 | +1,12 % | ¥485,40 | ¥488,90 | ¥484,50 | 1,09M |
| 2026-08-20 | ¥483,40 | +0,67 % | ¥481,50 | ¥484,30 | ¥478,10 | 1,10M |
| 2026-08-19 | ¥480,20 | -0,04 % | ¥481,30 | ¥481,50 | ¥477,70 | 1,08M |
| 2026-08-18 | ¥480,40 | +0,13 % | ¥481,00 | ¥481,70 | ¥477,00 | 1,07M |
| 2026-08-17 | ¥479,80 | -0,79 % | ¥485,10 | ¥485,30 | ¥478,20 | 1,43M |
| 2026-08-14 | ¥483,60 | -0,12 % | ¥482,80 | ¥485,70 | ¥482,00 | 1,06M |
| 2026-08-13 | ¥484,20 | +0,31 % | ¥486,80 | ¥487,70 | ¥478,80 | 1,36M |
| 2026-08-12 | ¥482,70 | +0,48 % | ¥484,00 | ¥485,20 | ¥480,70 | 897,60K |
| 2026-08-10 | ¥480,40 | -0,58 % | ¥481,30 | ¥482,10 | ¥476,60 | 942,40K |
| 2026-08-07 | ¥483,20 | +0,54 % | ¥481,70 | ¥488,40 | ¥480,20 | 1,42M |
| 2026-08-06 | ¥480,60 | +1,29 % | ¥471,60 | ¥481,20 | ¥471,50 | 1,12M |
| 2026-08-05 | ¥474,50 | +1,00 % | ¥476,00 | ¥480,00 | ¥473,00 | 1,17M |
| 2026-08-04 | ¥469,80 | -1,18 % | ¥475,80 | ¥478,00 | ¥469,20 | 1,39M |
| 2026-08-03 | ¥475,40 | -0,27 % | ¥481,90 | ¥481,90 | ¥470,80 | 2,02M |
| 2026-07-31 | ¥476,70 | -2,63 % | ¥485,00 | ¥486,60 | ¥476,30 | 1,83M |
| 2026-07-30 | ¥489,60 | -0,89 % | ¥486,00 | ¥496,00 | ¥482,80 | 1,87M |
| 2026-07-29 | ¥494,00 | +1,11 % | ¥493,80 | ¥496,90 | ¥489,50 | 1,80M |
| 2026-07-28 | ¥488,60 | -1,01 % | ¥495,50 | ¥496,70 | ¥488,00 | 1,47M |
| 2026-07-27 | ¥493,60 | +1,71 % | ¥488,80 | ¥493,60 | ¥485,00 | 2,06M |
| 2026-07-24 | ¥485,30 | -0,84 % | ¥485,00 | ¥490,40 | ¥483,50 | 1,69M |
| 2026-07-23 | ¥489,40 | -0,55 % | ¥492,00 | ¥493,00 | ¥487,10 | 1,19M |
| 2026-07-22 | ¥492,10 | +0,53 % | ¥488,10 | ¥494,40 | ¥486,20 | 1,21M |
| 2026-07-21 | ¥489,50 | +1,12 % | ¥485,10 | ¥493,50 | ¥485,10 | 1,08M |
| 2026-07-17 | ¥484,10 | -0,31 % | ¥488,00 | ¥489,40 | ¥479,30 | 1,36M |
| 2026-07-16 | ¥485,60 | -0,59 % | ¥485,60 | ¥492,00 | ¥485,20 | 892,30K |
| 2026-07-15 | ¥488,50 | +0,93 % | ¥488,90 | ¥489,50 | ¥485,60 | 757,40K |
| 2026-07-14 | ¥484,00 | +0,46 % | ¥480,90 | ¥487,20 | ¥480,50 | 850,10K |
| 2026-07-13 | ¥481,80 | +0,37 % | ¥483,50 | ¥486,50 | ¥480,50 | 890,80K |
| 2026-07-10 | ¥480,00 | -0,76 % | ¥483,80 | ¥489,60 | ¥480,00 | 1,21M |
| 2026-07-09 | ¥483,70 | -0,53 % | ¥482,00 | ¥485,00 | ¥480,90 | 965,90K |
| 2026-07-08 | ¥486,30 | +0,87 % | ¥485,00 | ¥488,90 | ¥482,20 | 1,06M |
| 2026-07-07 | ¥482,10 | -0,60 % | ¥485,90 | ¥488,50 | ¥481,00 | 1,56M |
| 2026-07-06 | ¥485,00 | +3,13 % | ¥473,80 | ¥485,00 | ¥470,30 | 1,95M |
| 2026-07-03 | ¥470,30 | +1,73 % | ¥468,00 | ¥473,70 | ¥464,10 | 1,51M |
| 2026-07-02 | ¥462,30 | +1,45 % | ¥458,00 | ¥465,50 | ¥455,80 | 1,66M |
| 2026-07-01 | ¥455,70 | +0,42 % | ¥453,00 | ¥455,70 | ¥450,40 | 1,34M |
| 2026-06-30 | ¥453,80 | -0,13 % | ¥454,60 | ¥458,50 | ¥452,50 | 1,42M |
| 2026-06-29 | ¥454,40 | +1,09 % | ¥453,70 | ¥457,10 | ¥451,90 | 1,72M |
| 2026-06-26 | ¥449,50 | +0,90 % | ¥445,50 | ¥450,00 | ¥444,00 | 1,30M |
| 2026-06-25 | ¥445,50 | +0,47 % | ¥451,40 | ¥451,40 | ¥445,10 | 914,50K |
| 2026-06-24 | ¥443,40 | -0,87 % | ¥448,00 | ¥451,50 | ¥443,40 | 1,88M |
| 2026-06-23 | ¥447,30 | 0,00 % | ¥450,10 | ¥450,10 | ¥446,10 | 1,29M |
| 2026-06-22 | ¥447,30 | -0,29 % | ¥447,00 | ¥450,40 | ¥444,90 | 1,29M |
| 2026-06-19 | ¥448,60 | +0,22 % | ¥446,00 | ¥448,80 | ¥444,30 | 1,78M |
| 2026-06-18 | ¥447,60 | -0,67 % | ¥450,60 | ¥452,40 | ¥444,70 | 1,68M |
| 2026-06-17 | ¥450,60 | +0,29 % | ¥453,30 | ¥453,70 | ¥449,00 | 1,33M |
| 2026-06-16 | ¥449,30 | -0,86 % | ¥451,10 | ¥453,90 | ¥446,30 | 1,49M |
| 2026-06-15 | ¥453,20 | +0,47 % | ¥456,00 | ¥462,10 | ¥453,20 | 1,57M |
| 2026-06-12 | ¥451,10 | +0,40 % | ¥449,50 | ¥452,60 | ¥446,40 | 1,19M |
| 2026-06-11 | ¥449,30 | -0,58 % | ¥450,00 | ¥451,00 | ¥446,80 | 835,20K |
| 2026-06-10 | ¥451,90 | +0,65 % | ¥451,90 | ¥453,50 | ¥448,50 | 1,11M |
| 2026-06-09 | ¥449,00 | +0,85 % | ¥447,00 | ¥452,70 | ¥446,00 | 1,73M |
| 2026-06-08 | ¥445,20 | -0,31 % | ¥442,10 | ¥446,20 | ¥440,50 | 2,25M |
| 2026-06-05 | ¥446,60 | +1,02 % | ¥445,00 | ¥453,60 | ¥445,00 | 1,50M |
| 2026-06-04 | ¥442,10 | -1,86 % | ¥445,10 | ¥447,80 | ¥441,80 | 1,72M |
| 2026-06-03 | ¥450,50 | +0,45 % | ¥447,20 | ¥452,50 | ¥445,90 | 1,45M |
| 2026-06-02 | ¥448,50 | -1,95 % | ¥453,30 | ¥453,30 | ¥444,30 | 2,02M |
| 2026-06-01 | ¥457,40 | -2,16 % | ¥467,50 | ¥469,00 | ¥457,40 | 1,92M |
| 2026-05-29 | ¥467,50 | +0,28 % | ¥466,40 | ¥474,40 | ¥466,40 | 1,40M |
| 2026-05-28 | ¥466,20 | +0,56 % | ¥468,30 | ¥468,70 | ¥464,30 | 1,32M |
| 2026-05-27 | ¥463,60 | -1,49 % | ¥466,50 | ¥470,60 | ¥463,40 | 1,89M |
| 2026-05-26 | ¥470,60 | +1,66 % | ¥466,90 | ¥470,70 | ¥464,40 | 1,24M |
| 2026-05-25 | ¥462,90 | -0,26 % | ¥462,40 | ¥467,00 | ¥461,10 | 1,59M |
| 2026-05-22 | ¥464,10 | -1,00 % | ¥469,00 | ¥470,90 | ¥463,60 | 1,42M |
| 2026-05-21 | ¥468,80 | +1,91 % | ¥466,70 | ¥473,60 | ¥460,30 | 1,76M |