Airport Facilities Co., Ltd. 8864
TSE · Japan · Finanzen
¥918,00-22,00 (-2,34 %)
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 | ¥918,00 | -2,34 % | ¥931,00 | ¥932,00 | ¥918,00 | 84,90K |
| 2026-10-01 | ¥940,00 | -0,74 % | ¥937,00 | ¥947,00 | ¥933,00 | 74,40K |
| 2026-09-30 | ¥947,00 | +0,64 % | ¥937,00 | ¥950,00 | ¥931,00 | 65,00K |
| 2026-09-29 | ¥941,00 | -2,39 % | ¥946,00 | ¥946,00 | ¥938,00 | 86,80K |
| 2026-09-28 | ¥964,00 | -1,13 % | ¥975,00 | ¥977,00 | ¥964,00 | 72,20K |
| 2026-09-25 | ¥975,00 | +0,72 % | ¥969,00 | ¥976,00 | ¥968,00 | 56,40K |
| 2026-09-24 | ¥968,00 | -0,51 % | ¥973,00 | ¥979,00 | ¥968,00 | 81,20K |
| 2026-09-18 | ¥973,00 | +0,52 % | ¥966,00 | ¥973,00 | ¥964,00 | 70,60K |
| 2026-09-17 | ¥968,00 | +1,57 % | ¥957,00 | ¥968,00 | ¥957,00 | 45,40K |
| 2026-09-16 | ¥953,00 | -0,10 % | ¥952,00 | ¥963,00 | ¥948,00 | 47,30K |
| 2026-09-15 | ¥954,00 | +0,32 % | ¥946,00 | ¥962,00 | ¥946,00 | 41,00K |
| 2026-09-14 | ¥951,00 | +1,49 % | ¥937,00 | ¥954,00 | ¥937,00 | 47,70K |
| 2026-09-11 | ¥937,00 | -0,95 % | ¥936,00 | ¥947,00 | ¥936,00 | 66,80K |
| 2026-09-10 | ¥946,00 | -1,15 % | ¥951,00 | ¥953,00 | ¥939,00 | 50,90K |
| 2026-09-09 | ¥957,00 | -1,95 % | ¥972,00 | ¥975,00 | ¥955,00 | 85,40K |
| 2026-09-08 | ¥976,00 | +0,83 % | ¥965,00 | ¥980,00 | ¥963,00 | 104,00K |
| 2026-09-07 | ¥968,00 | -0,82 % | ¥967,00 | ¥972,00 | ¥965,00 | 69,50K |
| 2026-09-04 | ¥976,00 | -0,10 % | ¥967,00 | ¥977,00 | ¥966,00 | 80,30K |
| 2026-09-03 | ¥977,00 | +0,72 % | ¥966,00 | ¥977,00 | ¥965,00 | 65,70K |
| 2026-09-02 | ¥970,00 | -0,31 % | ¥965,00 | ¥974,00 | ¥962,00 | 112,70K |
| 2026-09-01 | ¥973,00 | +0,52 % | ¥965,00 | ¥976,00 | ¥964,00 | 76,00K |
| 2026-08-31 | ¥968,00 | -1,22 % | ¥972,00 | ¥975,00 | ¥964,00 | 93,20K |
| 2026-08-28 | ¥980,00 | +0,10 % | ¥974,00 | ¥981,00 | ¥973,00 | 58,20K |
| 2026-08-27 | ¥979,00 | -0,20 % | ¥978,00 | ¥983,00 | ¥971,00 | 68,40K |
| 2026-08-26 | ¥981,00 | +0,93 % | ¥980,00 | ¥984,00 | ¥974,00 | 93,80K |
| 2026-08-25 | ¥972,00 | +0,31 % | ¥967,00 | ¥972,00 | ¥965,00 | 64,30K |
| 2026-08-24 | ¥969,00 | +0,52 % | ¥970,00 | ¥974,00 | ¥961,00 | 70,70K |
| 2026-08-21 | ¥964,00 | 0,00 % | ¥964,00 | ¥968,00 | ¥959,00 | 42,20K |
| 2026-08-20 | ¥964,00 | +2,34 % | ¥947,00 | ¥964,00 | ¥947,00 | 71,30K |
| 2026-08-19 | ¥942,00 | -1,36 % | ¥950,00 | ¥950,00 | ¥937,00 | 75,70K |
| 2026-08-18 | ¥955,00 | +0,95 % | ¥948,00 | ¥960,00 | ¥945,00 | 50,30K |
| 2026-08-17 | ¥946,00 | -0,42 % | ¥951,00 | ¥955,00 | ¥946,00 | 73,80K |
| 2026-08-14 | ¥950,00 | +1,50 % | ¥937,00 | ¥951,00 | ¥933,00 | 78,00K |
| 2026-08-13 | ¥936,00 | +0,11 % | ¥937,00 | ¥942,00 | ¥932,00 | 76,50K |
| 2026-08-12 | ¥935,00 | +0,86 % | ¥936,00 | ¥938,00 | ¥930,00 | 83,20K |
| 2026-08-10 | ¥927,00 | +0,22 % | ¥935,00 | ¥940,00 | ¥921,00 | 89,00K |
| 2026-08-07 | ¥925,00 | +0,98 % | ¥923,00 | ¥928,00 | ¥922,00 | 79,80K |
| 2026-08-06 | ¥916,00 | +0,33 % | ¥911,00 | ¥920,00 | ¥908,00 | 59,90K |
| 2026-08-05 | ¥913,00 | +0,66 % | ¥908,00 | ¥918,00 | ¥908,00 | 69,60K |
| 2026-08-04 | ¥907,00 | -0,66 % | ¥920,00 | ¥921,00 | ¥907,00 | 135,60K |
| 2026-08-03 | ¥913,00 | -2,98 % | ¥940,00 | ¥943,00 | ¥913,00 | 150,90K |
| 2026-07-31 | ¥941,00 | -2,79 % | ¥955,00 | ¥959,00 | ¥927,00 | 217,10K |
| 2026-07-30 | ¥968,00 | -6,74 % | ¥1.028,00 | ¥1.040,00 | ¥960,00 | 201,50K |
| 2026-07-29 | ¥1.038,00 | +2,77 % | ¥1.015,00 | ¥1.043,00 | ¥1.014,00 | 168,40K |
| 2026-07-28 | ¥1.010,00 | +1,51 % | ¥1.004,00 | ¥1.012,00 | ¥999,00 | 95,40K |
| 2026-07-27 | ¥995,00 | +1,74 % | ¥1.000,00 | ¥1.003,00 | ¥991,00 | 73,30K |
| 2026-07-24 | ¥978,00 | -1,11 % | ¥983,00 | ¥983,00 | ¥974,00 | 53,30K |
| 2026-07-23 | ¥989,00 | -0,20 % | ¥991,00 | ¥991,00 | ¥983,00 | 34,40K |
| 2026-07-22 | ¥991,00 | -0,40 % | ¥995,00 | ¥996,00 | ¥986,00 | 47,50K |
| 2026-07-21 | ¥995,00 | +2,05 % | ¥982,00 | ¥998,00 | ¥981,00 | 92,10K |
| 2026-07-17 | ¥975,00 | -0,61 % | ¥976,00 | ¥986,00 | ¥968,00 | 107,50K |
| 2026-07-16 | ¥981,00 | -0,20 % | ¥979,00 | ¥985,00 | ¥973,00 | 61,50K |
| 2026-07-15 | ¥983,00 | +0,82 % | ¥983,00 | ¥985,00 | ¥978,00 | 33,00K |
| 2026-07-14 | ¥975,00 | +0,62 % | ¥977,00 | ¥983,00 | ¥974,00 | 57,80K |
| 2026-07-13 | ¥969,00 | -1,02 % | ¥984,00 | ¥988,00 | ¥969,00 | 59,10K |
| 2026-07-10 | ¥979,00 | +0,51 % | ¥980,00 | ¥983,00 | ¥973,00 | 55,30K |
| 2026-07-09 | ¥974,00 | 0,00 % | ¥974,00 | ¥978,00 | ¥969,00 | 69,90K |
| 2026-07-08 | ¥974,00 | +0,10 % | ¥973,00 | ¥982,00 | ¥971,00 | 90,50K |
| 2026-07-07 | ¥973,00 | +1,88 % | ¥960,00 | ¥973,00 | ¥959,00 | 71,00K |
| 2026-07-06 | ¥955,00 | +0,74 % | ¥956,00 | ¥957,00 | ¥947,00 | 54,50K |
| 2026-07-03 | ¥948,00 | +1,07 % | ¥941,00 | ¥954,00 | ¥941,00 | 50,80K |
| 2026-07-02 | ¥938,00 | +1,96 % | ¥928,00 | ¥943,00 | ¥926,00 | 61,40K |
| 2026-07-01 | ¥920,00 | -0,76 % | ¥922,00 | ¥927,00 | ¥916,00 | 71,80K |
| 2026-06-30 | ¥927,00 | -1,59 % | ¥938,00 | ¥939,00 | ¥927,00 | 71,10K |
| 2026-06-29 | ¥942,00 | +1,40 % | ¥933,00 | ¥944,00 | ¥933,00 | 83,40K |
| 2026-06-26 | ¥929,00 | +1,20 % | ¥920,00 | ¥929,00 | ¥917,00 | 69,90K |
| 2026-06-25 | ¥918,00 | +0,55 % | ¥910,00 | ¥919,00 | ¥910,00 | 57,80K |
| 2026-06-24 | ¥913,00 | +1,22 % | ¥902,00 | ¥916,00 | ¥902,00 | 65,90K |
| 2026-06-23 | ¥902,00 | -0,33 % | ¥904,00 | ¥909,00 | ¥902,00 | 54,30K |
| 2026-06-22 | ¥905,00 | -1,52 % | ¥915,00 | ¥917,00 | ¥902,00 | 91,20K |
| 2026-06-19 | ¥919,00 | +0,66 % | ¥916,00 | ¥919,00 | ¥910,00 | 93,40K |
| 2026-06-18 | ¥913,00 | +0,44 % | ¥909,00 | ¥918,00 | ¥906,00 | 70,40K |
| 2026-06-17 | ¥909,00 | +0,89 % | ¥901,00 | ¥916,00 | ¥901,00 | 74,90K |
| 2026-06-16 | ¥901,00 | -1,42 % | ¥910,00 | ¥910,00 | ¥899,00 | 85,60K |
| 2026-06-15 | ¥914,00 | +0,99 % | ¥909,00 | ¥918,00 | ¥909,00 | 71,70K |
| 2026-06-12 | ¥905,00 | +0,78 % | ¥901,00 | ¥909,00 | ¥898,00 | 86,00K |
| 2026-06-11 | ¥898,00 | 0,00 % | ¥902,00 | ¥902,00 | ¥891,00 | 70,90K |
| 2026-06-10 | ¥898,00 | +0,22 % | ¥895,00 | ¥901,00 | ¥888,00 | 98,00K |
| 2026-06-09 | ¥896,00 | +1,70 % | ¥895,00 | ¥902,00 | ¥889,00 | 91,40K |
| 2026-06-08 | ¥881,00 | 0,00 % | ¥880,00 | ¥885,00 | ¥874,00 | 105,60K |
| 2026-06-05 | ¥881,00 | +2,44 % | ¥860,00 | ¥883,00 | ¥860,00 | 145,80K |
| 2026-06-04 | ¥860,00 | -0,46 % | ¥861,00 | ¥866,00 | ¥852,00 | 90,60K |
| 2026-06-03 | ¥864,00 | +1,29 % | ¥851,00 | ¥865,00 | ¥848,00 | 114,20K |
| 2026-06-02 | ¥853,00 | -1,95 % | ¥866,00 | ¥866,00 | ¥850,00 | 168,30K |
| 2026-06-01 | ¥870,00 | -2,47 % | ¥890,00 | ¥890,00 | ¥867,00 | 136,80K |
| 2026-05-29 | ¥892,00 | +1,71 % | ¥890,00 | ¥901,00 | ¥882,00 | 119,30K |
| 2026-05-28 | ¥877,00 | +0,11 % | ¥875,00 | ¥880,00 | ¥868,00 | 89,00K |
| 2026-05-27 | ¥876,00 | +0,11 % | ¥870,00 | ¥876,00 | ¥863,00 | 64,60K |
| 2026-05-26 | ¥875,00 | +1,16 % | ¥868,00 | ¥879,00 | ¥860,00 | 97,50K |
| 2026-05-25 | ¥865,00 | -1,14 % | ¥876,00 | ¥881,00 | ¥860,00 | 156,90K |