Anicom Holdings, Inc. 8715
TSE · Japan · Finanzen
¥1.004,00-16,00 (-1,57 %)
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 | ¥1.020,00 | -1,16 % | ¥1.036,00 | ¥1.036,00 | ¥1.003,00 | 315,70K |
| 2026-09-29 | ¥1.032,00 | -0,19 % | ¥1.025,00 | ¥1.043,00 | ¥1.023,00 | 275,60K |
| 2026-09-28 | ¥1.034,00 | +0,78 % | ¥1.040,00 | ¥1.046,00 | ¥1.025,00 | 231,20K |
| 2026-09-25 | ¥1.026,00 | 0,00 % | ¥1.033,00 | ¥1.040,00 | ¥1.026,00 | 307,00K |
| 2026-09-24 | ¥1.026,00 | -2,29 % | ¥1.050,00 | ¥1.060,00 | ¥1.026,00 | 233,50K |
| 2026-09-18 | ¥1.050,00 | -0,19 % | ¥1.047,00 | ¥1.062,00 | ¥1.047,00 | 239,20K |
| 2026-09-17 | ¥1.052,00 | +2,14 % | ¥1.032,00 | ¥1.062,00 | ¥1.032,00 | 272,70K |
| 2026-09-16 | ¥1.030,00 | +0,10 % | ¥1.035,00 | ¥1.038,00 | ¥1.023,00 | 153,80K |
| 2026-09-15 | ¥1.029,00 | -0,19 % | ¥1.015,00 | ¥1.040,00 | ¥1.014,00 | 186,20K |
| 2026-09-14 | ¥1.031,00 | +1,38 % | ¥1.018,00 | ¥1.031,00 | ¥1.011,00 | 265,50K |
| 2026-09-11 | ¥1.017,00 | -0,10 % | ¥1.004,00 | ¥1.028,00 | ¥1.004,00 | 259,30K |
| 2026-09-10 | ¥1.018,00 | +0,10 % | ¥1.017,00 | ¥1.023,00 | ¥1.004,00 | 331,80K |
| 2026-09-09 | ¥1.017,00 | -1,36 % | ¥1.022,00 | ¥1.032,00 | ¥1.012,00 | 309,90K |
| 2026-09-08 | ¥1.031,00 | -3,91 % | ¥1.065,00 | ¥1.065,00 | ¥1.028,00 | 322,10K |
| 2026-09-07 | ¥1.073,00 | -0,28 % | ¥1.076,00 | ¥1.081,00 | ¥1.061,00 | 244,20K |
| 2026-09-04 | ¥1.076,00 | +0,47 % | ¥1.071,00 | ¥1.085,00 | ¥1.066,00 | 271,80K |
| 2026-09-03 | ¥1.071,00 | -0,56 % | ¥1.084,00 | ¥1.087,00 | ¥1.069,00 | 249,50K |
| 2026-09-02 | ¥1.077,00 | -0,28 % | ¥1.074,00 | ¥1.097,00 | ¥1.068,00 | 301,20K |
| 2026-09-01 | ¥1.080,00 | -2,35 % | ¥1.092,00 | ¥1.101,00 | ¥1.078,00 | 454,50K |
| 2026-08-31 | ¥1.106,00 | +0,36 % | ¥1.095,00 | ¥1.117,00 | ¥1.089,00 | 204,50K |
| 2026-08-28 | ¥1.102,00 | -0,54 % | ¥1.108,00 | ¥1.112,00 | ¥1.100,00 | 155,10K |
| 2026-08-27 | ¥1.108,00 | -1,69 % | ¥1.127,00 | ¥1.127,00 | ¥1.106,00 | 146,80K |
| 2026-08-26 | ¥1.127,00 | +0,71 % | ¥1.119,00 | ¥1.130,00 | ¥1.110,00 | 159,50K |
| 2026-08-25 | ¥1.119,00 | +2,01 % | ¥1.109,00 | ¥1.127,00 | ¥1.100,00 | 236,70K |
| 2026-08-24 | ¥1.097,00 | -3,35 % | ¥1.125,00 | ¥1.133,00 | ¥1.088,00 | 446,90K |
| 2026-08-21 | ¥1.135,00 | +1,52 % | ¥1.112,00 | ¥1.146,00 | ¥1.110,00 | 215,60K |
| 2026-08-20 | ¥1.118,00 | -0,18 % | ¥1.125,00 | ¥1.133,00 | ¥1.111,00 | 195,50K |
| 2026-08-19 | ¥1.120,00 | -2,01 % | ¥1.152,00 | ¥1.162,00 | ¥1.112,00 | 431,30K |
| 2026-08-18 | ¥1.143,00 | +4,67 % | ¥1.105,00 | ¥1.150,00 | ¥1.105,00 | 564,20K |
| 2026-08-17 | ¥1.092,00 | -4,13 % | ¥1.125,00 | ¥1.137,00 | ¥1.086,00 | 574,90K |
| 2026-08-14 | ¥1.139,00 | +1,70 % | ¥1.128,00 | ¥1.154,00 | ¥1.121,00 | 438,10K |
| 2026-08-13 | ¥1.120,00 | -1,84 % | ¥1.158,00 | ¥1.159,00 | ¥1.099,00 | 849,70K |
| 2026-08-12 | ¥1.141,00 | -8,13 % | ¥1.225,00 | ¥1.225,00 | ¥1.135,00 | 1,19M |
| 2026-08-10 | ¥1.242,00 | +2,48 % | ¥1.299,00 | ¥1.345,00 | ¥1.242,00 | 640,90K |
| 2026-08-07 | ¥1.212,00 | +0,83 % | ¥1.217,00 | ¥1.227,00 | ¥1.199,00 | 362,80K |
| 2026-08-06 | ¥1.202,00 | -1,88 % | ¥1.220,00 | ¥1.227,00 | ¥1.198,00 | 209,60K |
| 2026-08-05 | ¥1.225,00 | +1,66 % | ¥1.235,00 | ¥1.237,00 | ¥1.216,00 | 256,50K |
| 2026-08-04 | ¥1.205,00 | +0,42 % | ¥1.204,00 | ¥1.215,00 | ¥1.201,00 | 262,10K |
| 2026-08-03 | ¥1.200,00 | -0,25 % | ¥1.196,00 | ¥1.209,00 | ¥1.178,00 | 420,20K |
| 2026-07-31 | ¥1.203,00 | -0,25 % | ¥1.213,00 | ¥1.231,00 | ¥1.186,00 | 305,70K |
| 2026-07-30 | ¥1.206,00 | -1,15 % | ¥1.200,00 | ¥1.217,00 | ¥1.196,00 | 305,10K |
| 2026-07-29 | ¥1.220,00 | +2,52 % | ¥1.187,00 | ¥1.228,00 | ¥1.178,00 | 467,20K |
| 2026-07-28 | ¥1.190,00 | -1,41 % | ¥1.203,00 | ¥1.217,00 | ¥1.187,00 | 303,00K |
| 2026-07-27 | ¥1.207,00 | +1,26 % | ¥1.203,00 | ¥1.207,00 | ¥1.185,00 | 272,90K |
| 2026-07-24 | ¥1.192,00 | -0,67 % | ¥1.191,00 | ¥1.192,00 | ¥1.179,00 | 254,50K |
| 2026-07-23 | ¥1.200,00 | -0,17 % | ¥1.202,00 | ¥1.208,00 | ¥1.190,00 | 267,70K |
| 2026-07-22 | ¥1.202,00 | -0,91 % | ¥1.210,00 | ¥1.210,00 | ¥1.179,00 | 336,10K |
| 2026-07-21 | ¥1.213,00 | +4,66 % | ¥1.188,00 | ¥1.213,00 | ¥1.169,00 | 259,90K |
| 2026-07-17 | ¥1.159,00 | -2,93 % | ¥1.194,00 | ¥1.198,00 | ¥1.150,00 | 369,40K |
| 2026-07-16 | ¥1.194,00 | -3,71 % | ¥1.226,00 | ¥1.226,00 | ¥1.192,00 | 235,40K |
| 2026-07-15 | ¥1.240,00 | -0,40 % | ¥1.245,00 | ¥1.245,00 | ¥1.224,00 | 197,00K |
| 2026-07-14 | ¥1.245,00 | +1,22 % | ¥1.232,00 | ¥1.248,00 | ¥1.218,00 | 182,40K |
| 2026-07-13 | ¥1.230,00 | +0,82 % | ¥1.215,00 | ¥1.238,00 | ¥1.215,00 | 232,40K |
| 2026-07-10 | ¥1.220,00 | -1,69 % | ¥1.250,00 | ¥1.250,00 | ¥1.213,00 | 240,30K |
| 2026-07-09 | ¥1.241,00 | -0,08 % | ¥1.242,00 | ¥1.247,00 | ¥1.232,00 | 188,10K |
| 2026-07-08 | ¥1.242,00 | -1,66 % | ¥1.256,00 | ¥1.268,00 | ¥1.239,00 | 199,60K |
| 2026-07-07 | ¥1.263,00 | -2,17 % | ¥1.301,00 | ¥1.310,00 | ¥1.258,00 | 264,90K |
| 2026-07-06 | ¥1.291,00 | +3,03 % | ¥1.257,00 | ¥1.300,00 | ¥1.250,00 | 272,70K |
| 2026-07-03 | ¥1.253,00 | +0,72 % | ¥1.250,00 | ¥1.282,00 | ¥1.245,00 | 243,70K |
| 2026-07-02 | ¥1.244,00 | +2,39 % | ¥1.244,00 | ¥1.257,00 | ¥1.229,00 | 290,50K |
| 2026-07-01 | ¥1.215,00 | -0,65 % | ¥1.215,00 | ¥1.245,00 | ¥1.204,00 | 252,30K |
| 2026-06-30 | ¥1.223,00 | +0,25 % | ¥1.230,00 | ¥1.245,00 | ¥1.221,00 | 296,20K |
| 2026-06-29 | ¥1.220,00 | +0,08 % | ¥1.240,00 | ¥1.250,00 | ¥1.214,00 | 262,00K |
| 2026-06-26 | ¥1.219,00 | +3,66 % | ¥1.180,00 | ¥1.220,00 | ¥1.171,00 | 388,60K |
| 2026-06-25 | ¥1.176,00 | -6,15 % | ¥1.245,00 | ¥1.250,00 | ¥1.176,00 | 522,10K |
| 2026-06-24 | ¥1.253,00 | +0,16 % | ¥1.251,00 | ¥1.288,00 | ¥1.229,00 | 368,70K |
| 2026-06-23 | ¥1.251,00 | -2,11 % | ¥1.265,00 | ¥1.274,00 | ¥1.251,00 | 298,60K |
| 2026-06-22 | ¥1.278,00 | +0,08 % | ¥1.271,00 | ¥1.305,00 | ¥1.271,00 | 285,30K |
| 2026-06-19 | ¥1.277,00 | -2,59 % | ¥1.311,00 | ¥1.332,00 | ¥1.276,00 | 370,90K |
| 2026-06-18 | ¥1.311,00 | +5,39 % | ¥1.272,00 | ¥1.346,00 | ¥1.269,00 | 507,30K |
| 2026-06-17 | ¥1.244,00 | +1,30 % | ¥1.247,00 | ¥1.292,00 | ¥1.244,00 | 292,20K |
| 2026-06-16 | ¥1.228,00 | -0,57 % | ¥1.224,00 | ¥1.245,00 | ¥1.215,00 | 225,90K |
| 2026-06-15 | ¥1.235,00 | +1,73 % | ¥1.220,00 | ¥1.252,00 | ¥1.219,00 | 298,80K |
| 2026-06-12 | ¥1.214,00 | -1,38 % | ¥1.201,00 | ¥1.258,00 | ¥1.185,00 | 831,30K |
| 2026-06-11 | ¥1.231,00 | +3,53 % | ¥1.200,00 | ¥1.233,00 | ¥1.182,00 | 365,10K |
| 2026-06-10 | ¥1.189,00 | +0,51 % | ¥1.194,00 | ¥1.195,00 | ¥1.169,00 | 435,90K |
| 2026-06-09 | ¥1.183,00 | -1,33 % | ¥1.199,00 | ¥1.214,00 | ¥1.171,00 | 448,00K |
| 2026-06-08 | ¥1.199,00 | -1,15 % | ¥1.199,00 | ¥1.223,00 | ¥1.174,00 | 498,60K |
| 2026-06-05 | ¥1.213,00 | +0,25 % | ¥1.227,00 | ¥1.232,00 | ¥1.200,00 | 306,10K |
| 2026-06-04 | ¥1.210,00 | +1,77 % | ¥1.178,00 | ¥1.226,00 | ¥1.160,00 | 429,60K |
| 2026-06-03 | ¥1.189,00 | -2,62 % | ¥1.234,00 | ¥1.234,00 | ¥1.176,00 | 321,60K |
| 2026-06-02 | ¥1.221,00 | +0,25 % | ¥1.218,00 | ¥1.226,00 | ¥1.176,00 | 482,50K |
| 2026-06-01 | ¥1.218,00 | +1,16 % | ¥1.211,00 | ¥1.239,00 | ¥1.190,00 | 535,30K |
| 2026-05-29 | ¥1.204,00 | -4,37 % | ¥1.247,00 | ¥1.258,00 | ¥1.204,00 | 472,60K |
| 2026-05-28 | ¥1.259,00 | -2,48 % | ¥1.269,00 | ¥1.272,00 | ¥1.225,00 | 585,90K |
| 2026-05-27 | ¥1.291,00 | -4,51 % | ¥1.333,00 | ¥1.346,00 | ¥1.291,00 | 460,50K |
| 2026-05-26 | ¥1.352,00 | +0,15 % | ¥1.355,00 | ¥1.378,00 | ¥1.341,00 | 334,00K |
| 2026-05-25 | ¥1.350,00 | -1,75 % | ¥1.387,00 | ¥1.391,00 | ¥1.335,00 | 348,90K |
| 2026-05-22 | ¥1.374,00 | +2,00 % | ¥1.341,00 | ¥1.383,00 | ¥1.341,00 | 386,00K |
| 2026-05-21 | ¥1.347,00 | -0,44 % | ¥1.368,00 | ¥1.375,00 | ¥1.331,00 | 443,40K |