Advance Create Co., Ltd. 8798
TSE · Japan · Finanzen
¥89,00-16,00 (-15,24 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥89,00 | -15,24 % | ¥105,00 | ¥105,00 | ¥87,00 | 795,20K |
| 2026-09-30 | ¥105,00 | -15,32 % | ¥120,00 | ¥120,00 | ¥103,00 | 642,70K |
| 2026-09-29 | ¥124,00 | -6,77 % | ¥131,00 | ¥132,00 | ¥120,00 | 246,80K |
| 2026-09-28 | ¥133,00 | -0,75 % | ¥138,00 | ¥138,00 | ¥132,00 | 106,90K |
| 2026-09-25 | ¥134,00 | -4,29 % | ¥141,00 | ¥142,00 | ¥132,00 | 245,30K |
| 2026-09-24 | ¥140,00 | -19,54 % | ¥137,00 | ¥147,00 | ¥135,00 | 857,50K |
| 2026-09-18 | ¥174,00 | +27,94 % | ¥136,00 | ¥184,00 | ¥136,00 | 2,10M |
| 2026-09-17 | ¥136,00 | -0,73 % | ¥136,00 | ¥139,00 | ¥136,00 | 34,50K |
| 2026-09-16 | ¥137,00 | 0,00 % | ¥135,00 | ¥137,00 | ¥134,00 | 13,50K |
| 2026-09-15 | ¥137,00 | +0,74 % | ¥137,00 | ¥138,00 | ¥135,00 | 11,40K |
| 2026-09-14 | ¥136,00 | +2,26 % | ¥130,00 | ¥140,00 | ¥130,00 | 37,50K |
| 2026-09-11 | ¥133,00 | 0,00 % | ¥131,00 | ¥134,00 | ¥130,00 | 40,90K |
| 2026-09-10 | ¥133,00 | 0,00 % | ¥135,00 | ¥135,00 | ¥132,00 | 21,90K |
| 2026-09-09 | ¥133,00 | -1,48 % | ¥134,00 | ¥136,00 | ¥133,00 | 19,00K |
| 2026-09-08 | ¥135,00 | -1,46 % | ¥138,00 | ¥139,00 | ¥135,00 | 21,80K |
| 2026-09-07 | ¥137,00 | -0,72 % | ¥135,00 | ¥140,00 | ¥135,00 | 23,40K |
| 2026-09-04 | ¥138,00 | -0,72 % | ¥137,00 | ¥140,00 | ¥135,00 | 16,10K |
| 2026-09-03 | ¥139,00 | +2,96 % | ¥134,00 | ¥140,00 | ¥134,00 | 23,50K |
| 2026-09-02 | ¥135,00 | -0,74 % | ¥132,00 | ¥137,00 | ¥132,00 | 41,70K |
| 2026-09-01 | ¥136,00 | -1,45 % | ¥138,00 | ¥138,00 | ¥135,00 | 46,40K |
| 2026-08-31 | ¥138,00 | -2,13 % | ¥139,00 | ¥143,00 | ¥138,00 | 29,00K |
| 2026-08-28 | ¥141,00 | +0,71 % | ¥142,00 | ¥143,00 | ¥138,00 | 57,70K |
| 2026-08-27 | ¥140,00 | -4,11 % | ¥146,00 | ¥146,00 | ¥140,00 | 60,40K |
| 2026-08-26 | ¥146,00 | +2,10 % | ¥147,00 | ¥147,00 | ¥142,00 | 42,40K |
| 2026-08-25 | ¥143,00 | 0,00 % | ¥143,00 | ¥147,00 | ¥143,00 | 26,60K |
| 2026-08-24 | ¥143,00 | +2,14 % | ¥143,00 | ¥148,00 | ¥143,00 | 30,60K |
| 2026-08-21 | ¥140,00 | -4,76 % | ¥147,00 | ¥148,00 | ¥140,00 | 53,90K |
| 2026-08-20 | ¥147,00 | 0,00 % | ¥147,00 | ¥147,00 | ¥144,00 | 21,90K |
| 2026-08-19 | ¥147,00 | 0,00 % | ¥147,00 | ¥148,00 | ¥142,00 | 32,50K |
| 2026-08-18 | ¥147,00 | +3,52 % | ¥144,00 | ¥147,00 | ¥137,00 | 90,90K |
| 2026-08-17 | ¥142,00 | +1,43 % | ¥141,00 | ¥144,00 | ¥138,00 | 47,90K |
| 2026-08-14 | ¥140,00 | -0,71 % | ¥141,00 | ¥141,00 | ¥135,00 | 62,10K |
| 2026-08-13 | ¥141,00 | +7,63 % | ¥131,00 | ¥144,00 | ¥130,00 | 231,90K |
| 2026-08-12 | ¥131,00 | +0,77 % | ¥129,00 | ¥132,00 | ¥129,00 | 29,00K |
| 2026-08-10 | ¥130,00 | +2,36 % | ¥126,00 | ¥131,00 | ¥126,00 | 30,90K |
| 2026-08-07 | ¥127,00 | -0,78 % | ¥127,00 | ¥131,00 | ¥127,00 | 42,60K |
| 2026-08-06 | ¥128,00 | +1,59 % | ¥125,00 | ¥131,00 | ¥125,00 | 47,50K |
| 2026-08-05 | ¥126,00 | +0,80 % | ¥125,00 | ¥128,00 | ¥125,00 | 29,80K |
| 2026-08-04 | ¥125,00 | -2,34 % | ¥126,00 | ¥129,00 | ¥125,00 | 30,30K |
| 2026-08-03 | ¥128,00 | +1,59 % | ¥128,00 | ¥130,00 | ¥126,00 | 52,90K |
| 2026-07-31 | ¥126,00 | -4,55 % | ¥132,00 | ¥132,00 | ¥126,00 | 54,80K |
| 2026-07-30 | ¥132,00 | +3,94 % | ¥127,00 | ¥132,00 | ¥125,00 | 60,40K |
| 2026-07-29 | ¥127,00 | +0,79 % | ¥124,00 | ¥129,00 | ¥123,00 | 52,70K |
| 2026-07-28 | ¥126,00 | -2,33 % | ¥130,00 | ¥130,00 | ¥125,00 | 47,70K |
| 2026-07-27 | ¥129,00 | +5,74 % | ¥122,00 | ¥129,00 | ¥122,00 | 63,50K |
| 2026-07-24 | ¥122,00 | -0,81 % | ¥124,00 | ¥126,00 | ¥121,00 | 37,70K |
| 2026-07-23 | ¥123,00 | 0,00 % | ¥123,00 | ¥127,00 | ¥123,00 | 42,00K |
| 2026-07-22 | ¥123,00 | -3,15 % | ¥125,00 | ¥127,00 | ¥119,00 | 114,20K |
| 2026-07-21 | ¥127,00 | +4,10 % | ¥122,00 | ¥127,00 | ¥122,00 | 42,60K |
| 2026-07-17 | ¥122,00 | -5,43 % | ¥128,00 | ¥128,00 | ¥121,00 | 92,20K |
| 2026-07-16 | ¥129,00 | -0,77 % | ¥130,00 | ¥132,00 | ¥129,00 | 33,10K |
| 2026-07-15 | ¥130,00 | +0,78 % | ¥129,00 | ¥133,00 | ¥129,00 | 36,00K |
| 2026-07-14 | ¥129,00 | -2,27 % | ¥132,00 | ¥135,00 | ¥129,00 | 43,70K |
| 2026-07-13 | ¥132,00 | 0,00 % | ¥133,00 | ¥135,00 | ¥132,00 | 30,10K |
| 2026-07-10 | ¥132,00 | +3,94 % | ¥128,00 | ¥134,00 | ¥128,00 | 111,40K |
| 2026-07-09 | ¥127,00 | -1,55 % | ¥129,00 | ¥130,00 | ¥127,00 | 38,50K |
| 2026-07-08 | ¥129,00 | -0,77 % | ¥129,00 | ¥131,00 | ¥128,00 | 61,10K |
| 2026-07-07 | ¥130,00 | -0,76 % | ¥134,00 | ¥134,00 | ¥128,00 | 42,60K |
| 2026-07-06 | ¥131,00 | +3,97 % | ¥127,00 | ¥141,00 | ¥127,00 | 249,80K |
| 2026-07-03 | ¥126,00 | -0,79 % | ¥128,00 | ¥131,00 | ¥124,00 | 103,30K |
| 2026-07-02 | ¥127,00 | +3,25 % | ¥123,00 | ¥150,00 | ¥123,00 | 560,80K |
| 2026-07-01 | ¥123,00 | -0,81 % | ¥128,00 | ¥163,00 | ¥123,00 | 1,27M |
| 2026-06-30 | ¥124,00 | -0,80 % | ¥126,00 | ¥128,00 | ¥122,00 | 42,30K |
| 2026-06-29 | ¥125,00 | +5,04 % | ¥122,00 | ¥128,00 | ¥122,00 | 42,20K |
| 2026-06-26 | ¥119,00 | 0,00 % | ¥119,00 | ¥120,00 | ¥117,00 | 24,30K |
| 2026-06-25 | ¥119,00 | +4,39 % | ¥114,00 | ¥121,00 | ¥114,00 | 33,70K |
| 2026-06-24 | ¥114,00 | 0,00 % | ¥115,00 | ¥118,00 | ¥112,00 | 117,90K |
| 2026-06-23 | ¥114,00 | -5,00 % | ¥120,00 | ¥122,00 | ¥114,00 | 91,90K |
| 2026-06-22 | ¥120,00 | -0,83 % | ¥120,00 | ¥126,00 | ¥120,00 | 63,60K |
| 2026-06-19 | ¥121,00 | -2,42 % | ¥124,00 | ¥125,00 | ¥121,00 | 22,40K |
| 2026-06-18 | ¥124,00 | -4,62 % | ¥135,00 | ¥135,00 | ¥124,00 | 53,10K |
| 2026-06-17 | ¥130,00 | +4,84 % | ¥124,00 | ¥130,00 | ¥124,00 | 49,90K |
| 2026-06-16 | ¥124,00 | -0,80 % | ¥124,00 | ¥125,00 | ¥122,00 | 38,90K |
| 2026-06-15 | ¥125,00 | +3,31 % | ¥122,00 | ¥128,00 | ¥121,00 | 162,70K |
| 2026-06-12 | ¥121,00 | -4,72 % | ¥126,00 | ¥127,00 | ¥114,00 | 218,50K |
| 2026-06-11 | ¥127,00 | -3,05 % | ¥131,00 | ¥131,00 | ¥122,00 | 148,20K |
| 2026-06-10 | ¥131,00 | -1,50 % | ¥130,00 | ¥132,00 | ¥130,00 | 50,70K |
| 2026-06-09 | ¥133,00 | -2,21 % | ¥137,00 | ¥137,00 | ¥130,00 | 66,60K |
| 2026-06-08 | ¥136,00 | -1,45 % | ¥138,00 | ¥141,00 | ¥134,00 | 55,80K |
| 2026-06-05 | ¥138,00 | -0,72 % | ¥138,00 | ¥141,00 | ¥138,00 | 49,70K |
| 2026-06-04 | ¥139,00 | -6,08 % | ¥150,00 | ¥150,00 | ¥137,00 | 74,60K |
| 2026-06-03 | ¥148,00 | +12,12 % | ¥134,00 | ¥150,00 | ¥132,00 | 328,80K |
| 2026-06-02 | ¥132,00 | -0,75 % | ¥133,00 | ¥135,00 | ¥131,00 | 85,60K |
| 2026-06-01 | ¥133,00 | -4,32 % | ¥138,00 | ¥138,00 | ¥133,00 | 81,20K |
| 2026-05-29 | ¥139,00 | -2,11 % | ¥137,00 | ¥145,00 | ¥137,00 | 93,90K |
| 2026-05-28 | ¥142,00 | 0,00 % | ¥147,00 | ¥147,00 | ¥135,00 | 272,10K |
| 2026-05-27 | ¥142,00 | +10,08 % | ¥132,00 | ¥172,00 | ¥132,00 | 1,61M |
| 2026-05-26 | ¥129,00 | -3,01 % | ¥130,00 | ¥134,00 | ¥128,00 | 121,80K |
| 2026-05-25 | ¥133,00 | -5,67 % | ¥140,00 | ¥141,00 | ¥129,00 | 313,50K |
| 2026-05-22 | ¥141,00 | +2,17 % | ¥140,00 | ¥145,00 | ¥140,00 | 64,20K |