Area Quest Inc. 8912
TSE · Japan · Finanzen
¥157,00-1,00 (-0,63 %)
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 | ¥158,00 | 0,00 % | ¥158,00 | ¥158,00 | ¥157,00 | 10,00K |
| 2026-10-01 | ¥158,00 | 0,00 % | ¥158,00 | ¥158,00 | ¥157,00 | 15,10K |
| 2026-09-30 | ¥158,00 | +0,64 % | ¥157,00 | ¥158,00 | ¥156,00 | 24,50K |
| 2026-09-29 | ¥157,00 | +0,64 % | ¥157,00 | ¥159,00 | ¥157,00 | 38,50K |
| 2026-09-28 | ¥156,00 | -0,64 % | ¥158,00 | ¥158,00 | ¥156,00 | 19,00K |
| 2026-09-25 | ¥157,00 | -0,63 % | ¥157,00 | ¥158,00 | ¥156,00 | 33,30K |
| 2026-09-24 | ¥158,00 | 0,00 % | ¥160,00 | ¥160,00 | ¥158,00 | 46,10K |
| 2026-09-18 | ¥158,00 | 0,00 % | ¥158,00 | ¥160,00 | ¥157,00 | 22,20K |
| 2026-09-17 | ¥158,00 | +0,64 % | ¥158,00 | ¥162,00 | ¥157,00 | 79,70K |
| 2026-09-16 | ¥157,00 | +0,64 % | ¥156,00 | ¥158,00 | ¥156,00 | 26,40K |
| 2026-09-15 | ¥156,00 | 0,00 % | ¥156,00 | ¥158,00 | ¥156,00 | 45,50K |
| 2026-09-14 | ¥156,00 | -0,64 % | ¥157,00 | ¥158,00 | ¥156,00 | 57,30K |
| 2026-09-11 | ¥157,00 | -0,63 % | ¥158,00 | ¥159,00 | ¥157,00 | 48,10K |
| 2026-09-10 | ¥158,00 | 0,00 % | ¥158,00 | ¥160,00 | ¥157,00 | 56,50K |
| 2026-09-09 | ¥158,00 | -0,63 % | ¥159,00 | ¥159,00 | ¥158,00 | 53,90K |
| 2026-09-08 | ¥159,00 | -1,24 % | ¥161,00 | ¥162,00 | ¥158,00 | 62,40K |
| 2026-09-07 | ¥161,00 | -1,23 % | ¥163,00 | ¥163,00 | ¥161,00 | 59,10K |
| 2026-09-04 | ¥163,00 | -0,61 % | ¥162,00 | ¥164,00 | ¥162,00 | 88,70K |
| 2026-09-03 | ¥164,00 | -3,53 % | ¥167,00 | ¥168,00 | ¥163,00 | 349,70K |
| 2026-09-02 | ¥170,00 | +8,97 % | ¥160,00 | ¥188,00 | ¥159,00 | 4,38M |
| 2026-09-01 | ¥156,00 | +0,65 % | ¥156,00 | ¥156,00 | ¥154,00 | 13,20K |
| 2026-08-31 | ¥155,00 | -0,64 % | ¥155,00 | ¥156,00 | ¥154,00 | 35,20K |
| 2026-08-28 | ¥156,00 | 0,00 % | ¥156,00 | ¥156,00 | ¥155,00 | 6,00K |
| 2026-08-27 | ¥156,00 | 0,00 % | ¥156,00 | ¥156,00 | ¥156,00 | 3,90K |
| 2026-08-26 | ¥156,00 | -0,64 % | ¥156,00 | ¥157,00 | ¥155,00 | 10,50K |
| 2026-08-25 | ¥157,00 | +1,95 % | ¥154,00 | ¥158,00 | ¥154,00 | 53,60K |
| 2026-08-24 | ¥154,00 | 0,00 % | ¥154,00 | ¥155,00 | ¥153,00 | 11,70K |
| 2026-08-21 | ¥154,00 | 0,00 % | ¥154,00 | ¥155,00 | ¥153,00 | 14,60K |
| 2026-08-20 | ¥154,00 | +1,32 % | ¥153,00 | ¥154,00 | ¥152,00 | 11,40K |
| 2026-08-19 | ¥152,00 | -0,65 % | ¥153,00 | ¥153,00 | ¥152,00 | 31,60K |
| 2026-08-18 | ¥153,00 | -0,65 % | ¥155,00 | ¥155,00 | ¥153,00 | 22,20K |
| 2026-08-17 | ¥154,00 | +0,65 % | ¥153,00 | ¥154,00 | ¥152,00 | 32,10K |
| 2026-08-14 | ¥153,00 | +0,66 % | ¥153,00 | ¥154,00 | ¥152,00 | 20,10K |
| 2026-08-13 | ¥152,00 | 0,00 % | ¥153,00 | ¥157,00 | ¥151,00 | 93,90K |
| 2026-08-12 | ¥152,00 | -0,65 % | ¥154,00 | ¥155,00 | ¥152,00 | 21,80K |
| 2026-08-10 | ¥153,00 | 0,00 % | ¥153,00 | ¥154,00 | ¥152,00 | 12,00K |
| 2026-08-07 | ¥153,00 | +0,66 % | ¥153,00 | ¥153,00 | ¥151,00 | 8,80K |
| 2026-08-06 | ¥152,00 | 0,00 % | ¥152,00 | ¥152,00 | ¥151,00 | 21,10K |
| 2026-08-05 | ¥152,00 | -0,65 % | ¥152,00 | ¥153,00 | ¥151,00 | 11,40K |
| 2026-08-04 | ¥153,00 | +0,66 % | ¥152,00 | ¥153,00 | ¥151,00 | 10,10K |
| 2026-08-03 | ¥152,00 | 0,00 % | ¥153,00 | ¥153,00 | ¥152,00 | 11,50K |
| 2026-07-31 | ¥152,00 | 0,00 % | ¥153,00 | ¥153,00 | ¥151,00 | 21,70K |
| 2026-07-30 | ¥152,00 | +1,33 % | ¥151,00 | ¥152,00 | ¥150,00 | 18,40K |
| 2026-07-29 | ¥150,00 | -0,66 % | ¥151,00 | ¥152,00 | ¥150,00 | 9,10K |
| 2026-07-28 | ¥151,00 | 0,00 % | ¥151,00 | ¥152,00 | ¥150,00 | 14,20K |
| 2026-07-27 | ¥151,00 | 0,00 % | ¥151,00 | ¥152,00 | ¥151,00 | 8,00K |
| 2026-07-24 | ¥151,00 | +0,67 % | ¥150,00 | ¥151,00 | ¥150,00 | 8,50K |
| 2026-07-23 | ¥150,00 | 0,00 % | ¥150,00 | ¥151,00 | ¥150,00 | 6,00K |
| 2026-07-22 | ¥150,00 | -0,66 % | ¥150,00 | ¥151,00 | ¥150,00 | 33,10K |
| 2026-07-21 | ¥151,00 | 0,00 % | ¥151,00 | ¥152,00 | ¥151,00 | 12,70K |
| 2026-07-17 | ¥151,00 | 0,00 % | ¥152,00 | ¥152,00 | ¥151,00 | 19,30K |
| 2026-07-16 | ¥151,00 | -0,66 % | ¥151,00 | ¥152,00 | ¥151,00 | 13,80K |
| 2026-07-15 | ¥152,00 | 0,00 % | ¥152,00 | ¥153,00 | ¥151,00 | 23,60K |
| 2026-07-14 | ¥152,00 | +0,66 % | ¥151,00 | ¥152,00 | ¥151,00 | 14,00K |
| 2026-07-13 | ¥151,00 | -1,31 % | ¥153,00 | ¥154,00 | ¥151,00 | 25,50K |
| 2026-07-10 | ¥153,00 | 0,00 % | ¥154,00 | ¥154,00 | ¥153,00 | 7,20K |
| 2026-07-09 | ¥153,00 | 0,00 % | ¥153,00 | ¥155,00 | ¥153,00 | 14,60K |
| 2026-07-08 | ¥153,00 | 0,00 % | ¥158,00 | ¥158,00 | ¥153,00 | 51,20K |
| 2026-07-07 | ¥153,00 | +1,32 % | ¥153,00 | ¥153,00 | ¥152,00 | 29,20K |
| 2026-07-06 | ¥151,00 | 0,00 % | ¥152,00 | ¥152,00 | ¥151,00 | 27,30K |
| 2026-07-03 | ¥151,00 | +0,67 % | ¥151,00 | ¥152,00 | ¥150,00 | 44,50K |
| 2026-07-02 | ¥150,00 | -1,32 % | ¥152,00 | ¥153,00 | ¥150,00 | 75,00K |
| 2026-07-01 | ¥152,00 | -0,65 % | ¥152,00 | ¥154,00 | ¥152,00 | 43,60K |
| 2026-06-30 | ¥153,00 | -0,65 % | ¥155,00 | ¥158,00 | ¥153,00 | 80,80K |
| 2026-06-29 | ¥154,00 | -12,99 % | ¥153,00 | ¥163,00 | ¥150,00 | 421,80K |
| 2026-06-26 | ¥177,00 | +2,31 % | ¥173,00 | ¥177,00 | ¥173,00 | 176,40K |
| 2026-06-25 | ¥173,00 | +1,17 % | ¥172,00 | ¥174,00 | ¥170,00 | 71,50K |
| 2026-06-24 | ¥171,00 | -0,58 % | ¥171,00 | ¥172,00 | ¥170,00 | 52,80K |
| 2026-06-23 | ¥172,00 | +0,58 % | ¥172,00 | ¥172,00 | ¥171,00 | 36,50K |
| 2026-06-22 | ¥171,00 | -0,58 % | ¥172,00 | ¥173,00 | ¥171,00 | 38,00K |
| 2026-06-19 | ¥172,00 | +0,58 % | ¥172,00 | ¥172,00 | ¥170,00 | 41,10K |
| 2026-06-18 | ¥171,00 | -0,58 % | ¥172,00 | ¥172,00 | ¥171,00 | 17,00K |
| 2026-06-17 | ¥172,00 | +0,58 % | ¥172,00 | ¥172,00 | ¥171,00 | 27,70K |
| 2026-06-16 | ¥171,00 | 0,00 % | ¥172,00 | ¥172,00 | ¥171,00 | 25,80K |
| 2026-06-15 | ¥171,00 | 0,00 % | ¥172,00 | ¥173,00 | ¥171,00 | 44,00K |
| 2026-06-12 | ¥171,00 | +0,59 % | ¥171,00 | ¥172,00 | ¥170,00 | 26,90K |
| 2026-06-11 | ¥170,00 | 0,00 % | ¥170,00 | ¥171,00 | ¥169,00 | 49,50K |
| 2026-06-10 | ¥170,00 | -0,58 % | ¥171,00 | ¥171,00 | ¥170,00 | 36,30K |
| 2026-06-09 | ¥171,00 | -0,58 % | ¥172,00 | ¥172,00 | ¥170,00 | 40,60K |
| 2026-06-08 | ¥172,00 | 0,00 % | ¥170,00 | ¥172,00 | ¥170,00 | 62,10K |
| 2026-06-05 | ¥172,00 | -0,58 % | ¥172,00 | ¥173,00 | ¥171,00 | 47,90K |
| 2026-06-04 | ¥173,00 | -1,70 % | ¥175,00 | ¥176,00 | ¥172,00 | 67,80K |
| 2026-06-03 | ¥176,00 | +0,57 % | ¥175,00 | ¥176,00 | ¥174,00 | 22,00K |
| 2026-06-02 | ¥175,00 | +1,16 % | ¥173,00 | ¥175,00 | ¥170,00 | 53,80K |
| 2026-06-01 | ¥173,00 | -1,70 % | ¥176,00 | ¥176,00 | ¥172,00 | 78,20K |
| 2026-05-29 | ¥176,00 | -0,56 % | ¥178,00 | ¥179,00 | ¥176,00 | 55,00K |
| 2026-05-28 | ¥177,00 | -0,56 % | ¥179,00 | ¥179,00 | ¥177,00 | 22,40K |
| 2026-05-27 | ¥178,00 | -1,66 % | ¥181,00 | ¥181,00 | ¥175,00 | 69,60K |
| 2026-05-26 | ¥181,00 | -1,09 % | ¥183,00 | ¥183,00 | ¥180,00 | 36,80K |
| 2026-05-25 | ¥183,00 | +0,55 % | ¥183,00 | ¥185,00 | ¥181,00 | 29,60K |