AIZAWA SECURITIES GROUP CO. LTD. 8708
TSE · Japan · Finanzen
¥1.636,00-44,00 (-2,62 %)
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 | ¥1.640,00 | -2,38 % | ¥1.680,00 | ¥1.681,00 | ¥1.635,00 | 87,40K |
| 2026-10-01 | ¥1.680,00 | -1,00 % | ¥1.698,00 | ¥1.715,00 | ¥1.661,00 | 187,10K |
| 2026-09-30 | ¥1.697,00 | +1,74 % | ¥1.667,00 | ¥1.711,00 | ¥1.647,00 | 251,30K |
| 2026-09-29 | ¥1.668,00 | -5,07 % | ¥1.691,00 | ¥1.714,00 | ¥1.659,00 | 283,00K |
| 2026-09-28 | ¥1.757,00 | +0,06 % | ¥1.760,00 | ¥1.769,00 | ¥1.745,00 | 233,10K |
| 2026-09-25 | ¥1.756,00 | +1,50 % | ¥1.745,00 | ¥1.760,00 | ¥1.731,00 | 156,40K |
| 2026-09-24 | ¥1.730,00 | -2,97 % | ¥1.780,00 | ¥1.780,00 | ¥1.730,00 | 224,50K |
| 2026-09-18 | ¥1.783,00 | +1,13 % | ¥1.763,00 | ¥1.783,00 | ¥1.753,00 | 177,00K |
| 2026-09-17 | ¥1.763,00 | +0,11 % | ¥1.771,00 | ¥1.786,00 | ¥1.750,00 | 135,20K |
| 2026-09-16 | ¥1.761,00 | +0,34 % | ¥1.762,00 | ¥1.800,00 | ¥1.761,00 | 121,20K |
| 2026-09-15 | ¥1.755,00 | +0,29 % | ¥1.750,00 | ¥1.763,00 | ¥1.741,00 | 113,20K |
| 2026-09-14 | ¥1.750,00 | -0,11 % | ¥1.753,00 | ¥1.769,00 | ¥1.738,00 | 83,30K |
| 2026-09-11 | ¥1.752,00 | +1,15 % | ¥1.716,00 | ¥1.764,00 | ¥1.705,00 | 114,50K |
| 2026-09-10 | ¥1.732,00 | -0,63 % | ¥1.740,00 | ¥1.748,00 | ¥1.721,00 | 152,40K |
| 2026-09-09 | ¥1.743,00 | -2,63 % | ¥1.781,00 | ¥1.782,00 | ¥1.740,00 | 170,10K |
| 2026-09-08 | ¥1.790,00 | -0,78 % | ¥1.800,00 | ¥1.826,00 | ¥1.776,00 | 134,10K |
| 2026-09-07 | ¥1.804,00 | -0,33 % | ¥1.810,00 | ¥1.810,00 | ¥1.783,00 | 116,10K |
| 2026-09-04 | ¥1.810,00 | +1,86 % | ¥1.793,00 | ¥1.814,00 | ¥1.779,00 | 116,30K |
| 2026-09-03 | ¥1.777,00 | +0,62 % | ¥1.789,00 | ¥1.798,00 | ¥1.770,00 | 113,20K |
| 2026-09-02 | ¥1.766,00 | -3,71 % | ¥1.805,00 | ¥1.810,00 | ¥1.754,00 | 207,90K |
| 2026-09-01 | ¥1.834,00 | -1,13 % | ¥1.850,00 | ¥1.862,00 | ¥1.825,00 | 218,50K |
| 2026-08-31 | ¥1.855,00 | -1,85 % | ¥1.873,00 | ¥1.873,00 | ¥1.825,00 | 209,40K |
| 2026-08-28 | ¥1.890,00 | +2,00 % | ¥1.853,00 | ¥1.891,00 | ¥1.838,00 | 203,00K |
| 2026-08-27 | ¥1.853,00 | +2,83 % | ¥1.812,00 | ¥1.865,00 | ¥1.800,00 | 319,80K |
| 2026-08-26 | ¥1.802,00 | +3,27 % | ¥1.760,00 | ¥1.820,00 | ¥1.758,00 | 184,90K |
| 2026-08-25 | ¥1.745,00 | -0,51 % | ¥1.768,00 | ¥1.772,00 | ¥1.739,00 | 107,60K |
| 2026-08-24 | ¥1.754,00 | -0,17 % | ¥1.774,00 | ¥1.776,00 | ¥1.752,00 | 126,50K |
| 2026-08-21 | ¥1.757,00 | +0,40 % | ¥1.748,00 | ¥1.758,00 | ¥1.733,00 | 118,80K |
| 2026-08-20 | ¥1.750,00 | +1,51 % | ¥1.728,00 | ¥1.750,00 | ¥1.722,00 | 107,90K |
| 2026-08-19 | ¥1.724,00 | 0,00 % | ¥1.723,00 | ¥1.756,00 | ¥1.706,00 | 158,80K |
| 2026-08-18 | ¥1.724,00 | +0,52 % | ¥1.720,00 | ¥1.737,00 | ¥1.716,00 | 81,80K |
| 2026-08-17 | ¥1.715,00 | -0,87 % | ¥1.724,00 | ¥1.734,00 | ¥1.706,00 | 125,50K |
| 2026-08-14 | ¥1.730,00 | +0,29 % | ¥1.711,00 | ¥1.739,00 | ¥1.705,00 | 154,80K |
| 2026-08-13 | ¥1.725,00 | +1,77 % | ¥1.697,00 | ¥1.725,00 | ¥1.693,00 | 132,10K |
| 2026-08-12 | ¥1.695,00 | -0,12 % | ¥1.711,00 | ¥1.711,00 | ¥1.680,00 | 110,60K |
| 2026-08-10 | ¥1.697,00 | -0,12 % | ¥1.714,00 | ¥1.724,00 | ¥1.697,00 | 83,40K |
| 2026-08-07 | ¥1.699,00 | +0,12 % | ¥1.697,00 | ¥1.713,00 | ¥1.686,00 | 103,00K |
| 2026-08-06 | ¥1.697,00 | +1,01 % | ¥1.680,00 | ¥1.704,00 | ¥1.671,00 | 92,00K |
| 2026-08-05 | ¥1.680,00 | 0,00 % | ¥1.694,00 | ¥1.701,00 | ¥1.678,00 | 93,40K |
| 2026-08-04 | ¥1.680,00 | -3,00 % | ¥1.725,00 | ¥1.743,00 | ¥1.680,00 | 154,00K |
| 2026-08-03 | ¥1.732,00 | +1,46 % | ¥1.707,00 | ¥1.735,00 | ¥1.677,00 | 237,70K |
| 2026-07-31 | ¥1.707,00 | +3,71 % | ¥1.667,00 | ¥1.719,00 | ¥1.644,00 | 236,70K |
| 2026-07-30 | ¥1.646,00 | -1,97 % | ¥1.639,00 | ¥1.675,00 | ¥1.620,00 | 245,70K |
| 2026-07-29 | ¥1.679,00 | +4,94 % | ¥1.600,00 | ¥1.679,00 | ¥1.588,00 | 380,10K |
| 2026-07-28 | ¥1.600,00 | -3,21 % | ¥1.646,00 | ¥1.646,00 | ¥1.588,00 | 203,20K |
| 2026-07-27 | ¥1.653,00 | +0,24 % | ¥1.668,00 | ¥1.680,00 | ¥1.642,00 | 143,60K |
| 2026-07-24 | ¥1.649,00 | +0,06 % | ¥1.640,00 | ¥1.654,00 | ¥1.612,00 | 125,50K |
| 2026-07-23 | ¥1.648,00 | -0,30 % | ¥1.654,00 | ¥1.669,00 | ¥1.632,00 | 173,40K |
| 2026-07-22 | ¥1.653,00 | +2,23 % | ¥1.640,00 | ¥1.669,00 | ¥1.627,00 | 277,90K |
| 2026-07-21 | ¥1.617,00 | +1,57 % | ¥1.592,00 | ¥1.623,00 | ¥1.590,00 | 149,60K |
| 2026-07-17 | ¥1.592,00 | -1,61 % | ¥1.617,00 | ¥1.617,00 | ¥1.578,00 | 198,20K |
| 2026-07-16 | ¥1.618,00 | -0,68 % | ¥1.617,00 | ¥1.642,00 | ¥1.614,00 | 138,10K |
| 2026-07-15 | ¥1.629,00 | +3,56 % | ¥1.585,00 | ¥1.629,00 | ¥1.585,00 | 190,20K |
| 2026-07-14 | ¥1.573,00 | +0,64 % | ¥1.573,00 | ¥1.592,00 | ¥1.563,00 | 83,30K |
| 2026-07-13 | ¥1.563,00 | -1,33 % | ¥1.590,00 | ¥1.602,00 | ¥1.562,00 | 133,50K |
| 2026-07-10 | ¥1.584,00 | +2,06 % | ¥1.570,00 | ¥1.591,00 | ¥1.554,00 | 127,50K |
| 2026-07-09 | ¥1.552,00 | -0,26 % | ¥1.554,00 | ¥1.557,00 | ¥1.539,00 | 84,10K |
| 2026-07-08 | ¥1.556,00 | +0,65 % | ¥1.540,00 | ¥1.572,00 | ¥1.533,00 | 154,00K |
| 2026-07-07 | ¥1.546,00 | -0,19 % | ¥1.575,00 | ¥1.576,00 | ¥1.544,00 | 112,30K |
| 2026-07-06 | ¥1.549,00 | -0,32 % | ¥1.560,00 | ¥1.571,00 | ¥1.549,00 | 119,20K |
| 2026-07-03 | ¥1.554,00 | +1,17 % | ¥1.544,00 | ¥1.555,00 | ¥1.533,00 | 86,90K |
| 2026-07-02 | ¥1.536,00 | +0,59 % | ¥1.530,00 | ¥1.554,00 | ¥1.527,00 | 96,00K |
| 2026-07-01 | ¥1.527,00 | +2,14 % | ¥1.504,00 | ¥1.533,00 | ¥1.500,00 | 147,70K |
| 2026-06-30 | ¥1.495,00 | +0,61 % | ¥1.486,00 | ¥1.503,00 | ¥1.486,00 | 146,20K |
| 2026-06-29 | ¥1.486,00 | +1,71 % | ¥1.469,00 | ¥1.489,00 | ¥1.468,00 | 124,70K |
| 2026-06-26 | ¥1.461,00 | -0,54 % | ¥1.477,00 | ¥1.488,00 | ¥1.452,00 | 95,50K |
| 2026-06-25 | ¥1.469,00 | +0,82 % | ¥1.474,00 | ¥1.484,00 | ¥1.454,00 | 101,60K |
| 2026-06-24 | ¥1.457,00 | -0,14 % | ¥1.467,00 | ¥1.474,00 | ¥1.449,00 | 81,80K |
| 2026-06-23 | ¥1.459,00 | -1,29 % | ¥1.482,00 | ¥1.482,00 | ¥1.457,00 | 87,70K |
| 2026-06-22 | ¥1.478,00 | +0,82 % | ¥1.466,00 | ¥1.482,00 | ¥1.458,00 | 76,30K |
| 2026-06-19 | ¥1.466,00 | +0,07 % | ¥1.477,00 | ¥1.481,00 | ¥1.458,00 | 70,90K |
| 2026-06-18 | ¥1.465,00 | +0,14 % | ¥1.463,00 | ¥1.471,00 | ¥1.455,00 | 48,90K |
| 2026-06-17 | ¥1.463,00 | -0,61 % | ¥1.481,00 | ¥1.489,00 | ¥1.463,00 | 56,40K |
| 2026-06-16 | ¥1.472,00 | -0,14 % | ¥1.475,00 | ¥1.479,00 | ¥1.457,00 | 60,40K |
| 2026-06-15 | ¥1.474,00 | +0,07 % | ¥1.490,00 | ¥1.503,00 | ¥1.474,00 | 108,60K |
| 2026-06-12 | ¥1.473,00 | +0,48 % | ¥1.467,00 | ¥1.484,00 | ¥1.462,00 | 90,70K |
| 2026-06-11 | ¥1.466,00 | +0,55 % | ¥1.458,00 | ¥1.466,00 | ¥1.444,00 | 40,70K |
| 2026-06-10 | ¥1.458,00 | +0,83 % | ¥1.447,00 | ¥1.468,00 | ¥1.446,00 | 76,90K |
| 2026-06-09 | ¥1.446,00 | +1,19 % | ¥1.436,00 | ¥1.456,00 | ¥1.436,00 | 90,50K |
| 2026-06-08 | ¥1.429,00 | -0,35 % | ¥1.410,00 | ¥1.431,00 | ¥1.409,00 | 60,40K |
| 2026-06-05 | ¥1.434,00 | +1,85 % | ¥1.418,00 | ¥1.448,00 | ¥1.418,00 | 70,50K |
| 2026-06-04 | ¥1.408,00 | -0,98 % | ¥1.420,00 | ¥1.423,00 | ¥1.405,00 | 77,90K |
| 2026-06-03 | ¥1.422,00 | -0,07 % | ¥1.420,00 | ¥1.428,00 | ¥1.405,00 | 76,70K |
| 2026-06-02 | ¥1.423,00 | +0,35 % | ¥1.415,00 | ¥1.425,00 | ¥1.395,00 | 102,90K |
| 2026-06-01 | ¥1.418,00 | -0,14 % | ¥1.419,00 | ¥1.435,00 | ¥1.400,00 | 94,40K |
| 2026-05-29 | ¥1.420,00 | +0,42 % | ¥1.414,00 | ¥1.436,00 | ¥1.414,00 | 96,30K |
| 2026-05-28 | ¥1.414,00 | -1,46 % | ¥1.429,00 | ¥1.432,00 | ¥1.404,00 | 152,90K |
| 2026-05-27 | ¥1.435,00 | +0,07 % | ¥1.435,00 | ¥1.440,00 | ¥1.419,00 | 104,90K |
| 2026-05-26 | ¥1.434,00 | -2,18 % | ¥1.455,00 | ¥1.456,00 | ¥1.434,00 | 129,10K |
| 2026-05-25 | ¥1.466,00 | -1,94 % | ¥1.496,00 | ¥1.496,00 | ¥1.453,00 | 90,00K |