AMG HOLDINGS CO.,LTD. 8891
TSE · Japan · Finanzen
¥2.101,00-23,00 (-1,08 %)
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 | ¥2.101,00 | -1,08 % | ¥2.129,00 | ¥2.129,00 | ¥2.101,00 | 2,20K |
| 2026-09-30 | ¥2.124,00 | 0,00 % | ¥2.122,00 | ¥2.133,00 | ¥2.098,00 | 1,90K |
| 2026-09-29 | ¥2.124,00 | +0,05 % | ¥2.123,00 | ¥2.131,00 | ¥2.064,00 | 7,00K |
| 2026-09-28 | ¥2.123,00 | 0,00 % | ¥2.124,00 | ¥2.143,00 | ¥2.123,00 | 6,00K |
| 2026-09-25 | ¥2.123,00 | +1,77 % | ¥2.107,00 | ¥2.129,00 | ¥2.105,00 | 4,90K |
| 2026-09-24 | ¥2.086,00 | -0,86 % | ¥2.104,00 | ¥2.111,00 | ¥2.078,00 | 3,30K |
| 2026-09-18 | ¥2.104,00 | +1,74 % | ¥2.068,00 | ¥2.104,00 | ¥2.050,00 | 4,20K |
| 2026-09-17 | ¥2.068,00 | -0,34 % | ¥2.069,00 | ¥2.109,00 | ¥2.016,00 | 14,00K |
| 2026-09-16 | ¥2.075,00 | +3,44 % | ¥2.007,00 | ¥2.098,00 | ¥2.007,00 | 8,20K |
| 2026-09-15 | ¥2.006,00 | -0,45 % | ¥1.990,00 | ¥2.032,00 | ¥1.990,00 | 3,00K |
| 2026-09-14 | ¥2.015,00 | +1,56 % | ¥2.005,00 | ¥2.015,00 | ¥1.982,00 | 3,40K |
| 2026-09-11 | ¥1.984,00 | +0,71 % | ¥1.971,00 | ¥1.995,00 | ¥1.971,00 | 800 |
| 2026-09-10 | ¥1.970,00 | -0,61 % | ¥1.982,00 | ¥1.990,00 | ¥1.969,00 | 3,40K |
| 2026-09-09 | ¥1.982,00 | -1,20 % | ¥1.999,00 | ¥2.007,00 | ¥1.979,00 | 6,40K |
| 2026-09-08 | ¥2.006,00 | -1,23 % | ¥2.031,00 | ¥2.031,00 | ¥1.991,00 | 3,40K |
| 2026-09-07 | ¥2.031,00 | -2,59 % | ¥2.101,00 | ¥2.101,00 | ¥2.000,00 | 6,60K |
| 2026-09-04 | ¥2.085,00 | -0,67 % | ¥2.083,00 | ¥2.111,00 | ¥2.066,00 | 4,20K |
| 2026-09-03 | ¥2.099,00 | +0,05 % | ¥2.099,00 | ¥2.099,00 | ¥2.099,00 | 200 |
| 2026-09-02 | ¥2.098,00 | -0,24 % | ¥2.099,00 | ¥2.100,00 | ¥2.080,00 | 1,90K |
| 2026-09-01 | ¥2.103,00 | -0,90 % | ¥2.072,00 | ¥2.119,00 | ¥2.071,00 | 4,40K |
| 2026-08-31 | ¥2.122,00 | +0,62 % | ¥2.110,00 | ¥2.122,00 | ¥2.105,00 | 2,90K |
| 2026-08-28 | ¥2.109,00 | +0,96 % | ¥2.112,00 | ¥2.133,00 | ¥2.103,00 | 5,90K |
| 2026-08-27 | ¥2.089,00 | +0,67 % | ¥2.119,00 | ¥2.119,00 | ¥2.082,00 | 1,50K |
| 2026-08-26 | ¥2.075,00 | +0,24 % | ¥2.070,00 | ¥2.076,00 | ¥2.070,00 | 700 |
| 2026-08-25 | ¥2.070,00 | -1,10 % | ¥2.095,00 | ¥2.095,00 | ¥2.057,00 | 4,10K |
| 2026-08-24 | ¥2.093,00 | -1,37 % | ¥2.122,00 | ¥2.122,00 | ¥2.089,00 | 500 |
| 2026-08-21 | ¥2.122,00 | 0,00 % | ¥2.109,00 | ¥2.122,00 | ¥2.102,00 | 700 |
| 2026-08-20 | ¥2.122,00 | +2,71 % | ¥2.085,00 | ¥2.144,00 | ¥2.066,00 | 2,40K |
| 2026-08-19 | ¥2.066,00 | -1,29 % | ¥2.093,00 | ¥2.102,00 | ¥2.066,00 | 1,40K |
| 2026-08-18 | ¥2.093,00 | -2,06 % | ¥2.137,00 | ¥2.137,00 | ¥2.087,00 | 3,60K |
| 2026-08-17 | ¥2.137,00 | +0,42 % | ¥2.118,00 | ¥2.139,00 | ¥2.095,00 | 4,00K |
| 2026-08-14 | ¥2.128,00 | +3,20 % | ¥2.065,00 | ¥2.128,00 | ¥2.063,00 | 13,50K |
| 2026-08-13 | ¥2.062,00 | 0,00 % | ¥2.062,00 | ¥2.075,00 | ¥2.057,00 | 1,30K |
| 2026-08-12 | ¥2.062,00 | -0,29 % | ¥2.070,00 | ¥2.088,00 | ¥2.050,00 | 5,30K |
| 2026-08-10 | ¥2.068,00 | +0,68 % | ¥2.078,00 | ¥2.100,00 | ¥2.037,00 | 14,50K |
| 2026-08-07 | ¥2.054,00 | -0,82 % | ¥2.084,00 | ¥2.088,00 | ¥2.003,00 | 5,40K |
| 2026-08-06 | ¥2.071,00 | -0,05 % | ¥2.066,00 | ¥2.090,00 | ¥2.066,00 | 1,00K |
| 2026-08-05 | ¥2.072,00 | +0,39 % | ¥2.067,00 | ¥2.088,00 | ¥2.063,00 | 4,70K |
| 2026-08-04 | ¥2.064,00 | -0,58 % | ¥2.099,00 | ¥2.100,00 | ¥2.061,00 | 5,10K |
| 2026-08-03 | ¥2.076,00 | -1,75 % | ¥2.113,00 | ¥2.113,00 | ¥2.060,00 | 2,00K |
| 2026-07-31 | ¥2.113,00 | +1,49 % | ¥2.084,00 | ¥2.113,00 | ¥2.084,00 | 1,10K |
| 2026-07-30 | ¥2.082,00 | -0,81 % | ¥2.099,00 | ¥2.114,00 | ¥2.082,00 | 5,00K |
| 2026-07-29 | ¥2.099,00 | -0,47 % | ¥2.109,00 | ¥2.120,00 | ¥2.098,00 | 6,40K |
| 2026-07-28 | ¥2.109,00 | +0,19 % | ¥2.105,00 | ¥2.109,00 | ¥2.100,00 | 1,50K |
| 2026-07-27 | ¥2.105,00 | +0,86 % | ¥2.088,00 | ¥2.119,00 | ¥2.087,00 | 3,20K |
| 2026-07-24 | ¥2.087,00 | -0,86 % | ¥2.100,00 | ¥2.100,00 | ¥2.066,00 | 7,00K |
| 2026-07-23 | ¥2.105,00 | -0,66 % | ¥2.103,00 | ¥2.140,00 | ¥2.103,00 | 6,20K |
| 2026-07-22 | ¥2.119,00 | +0,71 % | ¥2.067,00 | ¥2.119,00 | ¥2.067,00 | 5,70K |
| 2026-07-21 | ¥2.104,00 | +4,73 % | ¥2.005,00 | ¥2.111,00 | ¥2.005,00 | 7,40K |
| 2026-07-17 | ¥2.009,00 | -0,30 % | ¥2.030,00 | ¥2.045,00 | ¥1.972,00 | 9,90K |
| 2026-07-16 | ¥2.015,00 | -0,20 % | ¥2.010,00 | ¥2.035,00 | ¥2.010,00 | 1,40K |
| 2026-07-15 | ¥2.019,00 | -0,93 % | ¥2.045,00 | ¥2.046,00 | ¥2.004,00 | 5,90K |
| 2026-07-14 | ¥2.038,00 | +1,14 % | ¥2.030,00 | ¥2.050,00 | ¥2.004,00 | 7,40K |
| 2026-07-13 | ¥2.015,00 | -0,89 % | ¥2.040,00 | ¥2.043,00 | ¥2.015,00 | 3,20K |
| 2026-07-10 | ¥2.033,00 | +0,40 % | ¥1.996,00 | ¥2.056,00 | ¥1.996,00 | 2,70K |
| 2026-07-09 | ¥2.025,00 | -0,39 % | ¥2.022,00 | ¥2.025,00 | ¥1.983,00 | 7,50K |
| 2026-07-08 | ¥2.033,00 | +2,16 % | ¥2.006,00 | ¥2.106,00 | ¥2.006,00 | 23,10K |
| 2026-07-07 | ¥1.990,00 | +0,45 % | ¥2.004,00 | ¥2.033,00 | ¥1.990,00 | 4,30K |
| 2026-07-06 | ¥1.981,00 | -0,35 % | ¥1.995,00 | ¥2.013,00 | ¥1.953,00 | 7,70K |
| 2026-07-03 | ¥1.988,00 | 0,00 % | ¥1.988,00 | ¥1.988,00 | ¥1.988,00 | 0 |
| 2026-07-02 | ¥1.988,00 | +1,17 % | ¥1.981,00 | ¥1.988,00 | ¥1.941,00 | 1,80K |
| 2026-07-01 | ¥1.965,00 | -0,76 % | ¥1.981,00 | ¥2.000,00 | ¥1.951,00 | 8,20K |
| 2026-06-30 | ¥1.980,00 | +2,64 % | ¥1.948,00 | ¥1.980,00 | ¥1.926,00 | 8,80K |
| 2026-06-29 | ¥1.929,00 | +3,60 % | ¥1.867,00 | ¥1.955,00 | ¥1.867,00 | 8,60K |
| 2026-06-26 | ¥1.862,00 | -1,22 % | ¥1.884,00 | ¥1.884,00 | ¥1.862,00 | 3,60K |
| 2026-06-25 | ¥1.885,00 | +0,91 % | ¥1.897,00 | ¥1.900,00 | ¥1.869,00 | 10,30K |
| 2026-06-24 | ¥1.868,00 | +2,24 % | ¥1.837,00 | ¥1.939,00 | ¥1.837,00 | 21,80K |
| 2026-06-23 | ¥1.827,00 | -0,22 % | ¥1.831,00 | ¥1.848,00 | ¥1.821,00 | 4,20K |
| 2026-06-22 | ¥1.831,00 | +0,05 % | ¥1.841,00 | ¥1.902,00 | ¥1.831,00 | 8,00K |
| 2026-06-19 | ¥1.830,00 | -1,72 % | ¥1.862,00 | ¥1.862,00 | ¥1.830,00 | 900 |
| 2026-06-18 | ¥1.862,00 | +1,20 % | ¥1.859,00 | ¥1.865,00 | ¥1.826,00 | 6,00K |
| 2026-06-17 | ¥1.840,00 | +1,49 % | ¥1.815,00 | ¥1.858,00 | ¥1.815,00 | 4,00K |
| 2026-06-16 | ¥1.813,00 | -2,00 % | ¥1.848,00 | ¥1.848,00 | ¥1.784,00 | 13,50K |
| 2026-06-15 | ¥1.850,00 | +2,78 % | ¥1.827,00 | ¥1.872,00 | ¥1.821,00 | 14,90K |
| 2026-06-12 | ¥1.800,00 | +1,69 % | ¥1.797,00 | ¥1.816,00 | ¥1.782,00 | 7,40K |
| 2026-06-11 | ¥1.770,00 | -1,99 % | ¥1.786,00 | ¥1.786,00 | ¥1.745,00 | 6,30K |
| 2026-06-10 | ¥1.806,00 | +0,33 % | ¥1.800,00 | ¥1.806,00 | ¥1.783,00 | 2,90K |
| 2026-06-09 | ¥1.800,00 | +1,12 % | ¥1.774,00 | ¥1.834,00 | ¥1.774,00 | 9,70K |
| 2026-06-08 | ¥1.780,00 | +0,68 % | ¥1.741,00 | ¥1.790,00 | ¥1.741,00 | 6,80K |
| 2026-06-05 | ¥1.768,00 | +4,25 % | ¥1.699,00 | ¥1.770,00 | ¥1.699,00 | 4,40K |
| 2026-06-04 | ¥1.696,00 | 0,00 % | ¥1.696,00 | ¥1.700,00 | ¥1.650,00 | 14,70K |
| 2026-06-03 | ¥1.696,00 | +0,12 % | ¥1.699,00 | ¥1.719,00 | ¥1.687,00 | 9,90K |
| 2026-06-02 | ¥1.694,00 | -1,45 % | ¥1.711,00 | ¥1.715,00 | ¥1.671,00 | 20,80K |
| 2026-06-01 | ¥1.719,00 | -3,43 % | ¥1.779,00 | ¥1.779,00 | ¥1.706,00 | 13,60K |
| 2026-05-29 | ¥1.780,00 | -0,17 % | ¥1.780,00 | ¥1.780,00 | ¥1.751,00 | 6,20K |
| 2026-05-28 | ¥1.783,00 | +3,00 % | ¥1.765,00 | ¥1.811,00 | ¥1.765,00 | 16,50K |
| 2026-05-27 | ¥1.731,00 | -2,04 % | ¥1.767,00 | ¥1.767,00 | ¥1.731,00 | 12,10K |
| 2026-05-26 | ¥1.767,00 | +0,28 % | ¥1.782,00 | ¥1.798,00 | ¥1.758,00 | 12,50K |
| 2026-05-25 | ¥1.762,00 | +0,57 % | ¥1.770,00 | ¥1.781,00 | ¥1.749,00 | 19,80K |
| 2026-05-22 | ¥1.752,00 | +0,86 % | ¥1.757,00 | ¥1.763,00 | ¥1.743,00 | 3,90K |