Anabki Kosan Inc. 8928
TSE · Japan · Finanzen
¥2.311,00-9,00 (-0,39 %)
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 | ¥2.311,00 | -0,39 % | ¥2.323,00 | ¥2.328,00 | ¥2.309,00 | 13,30K |
| 2026-09-30 | ¥2.320,00 | +0,83 % | ¥2.315,00 | ¥2.320,00 | ¥2.308,00 | 4,10K |
| 2026-09-29 | ¥2.301,00 | -0,22 % | ¥2.307,00 | ¥2.311,00 | ¥2.298,00 | 9,40K |
| 2026-09-28 | ¥2.306,00 | -0,13 % | ¥2.309,00 | ¥2.316,00 | ¥2.302,00 |
| 3,40K |
| 2026-09-25 | ¥2.309,00 | +0,22 % | ¥2.307,00 | ¥2.318,00 | ¥2.302,00 | 4,20K |
| 2026-09-24 | ¥2.304,00 | -0,13 % | ¥2.302,00 | ¥2.316,00 | ¥2.302,00 | 4,70K |
| 2026-09-18 | ¥2.307,00 | -0,47 % | ¥2.318,00 | ¥2.318,00 | ¥2.306,00 | 2,30K |
| 2026-09-17 | ¥2.318,00 | +0,87 % | ¥2.307,00 | ¥2.320,00 | ¥2.306,00 | 2,90K |
| 2026-09-16 | ¥2.298,00 | +0,26 % | ¥2.295,00 | ¥2.312,00 | ¥2.295,00 | 4,20K |
| 2026-09-15 | ¥2.292,00 | -0,04 % | ¥2.293,00 | ¥2.295,00 | ¥2.285,00 | 2,30K |
| 2026-09-14 | ¥2.293,00 | +0,26 % | ¥2.287,00 | ¥2.293,00 | ¥2.282,00 | 4,30K |
| 2026-09-11 | ¥2.287,00 | +0,13 % | ¥2.280,00 | ¥2.287,00 | ¥2.262,00 | 9,50K |
| 2026-09-10 | ¥2.284,00 | -0,65 % | ¥2.295,00 | ¥2.302,00 | ¥2.284,00 | 8,80K |
| 2026-09-09 | ¥2.299,00 | -0,56 % | ¥2.307,00 | ¥2.307,00 | ¥2.293,00 | 5,10K |
| 2026-09-08 | ¥2.312,00 | +0,17 % | ¥2.303,00 | ¥2.316,00 | ¥2.293,00 | 6,50K |
| 2026-09-07 | ¥2.308,00 | -0,09 % | ¥2.318,00 | ¥2.320,00 | ¥2.303,00 | 6,20K |
| 2026-09-04 | ¥2.310,00 | +0,35 % | ¥2.303,00 | ¥2.321,00 | ¥2.297,00 | 8,10K |
| 2026-09-03 | ¥2.302,00 | -0,35 % | ¥2.324,00 | ¥2.324,00 | ¥2.301,00 | 3,70K |
| 2026-09-02 | ¥2.310,00 | -1,70 % | ¥2.342,00 | ¥2.342,00 | ¥2.310,00 | 12,30K |
| 2026-09-01 | ¥2.350,00 | -0,38 % | ¥2.359,00 | ¥2.363,00 | ¥2.341,00 | 6,10K |
| 2026-08-31 | ¥2.359,00 | +0,30 % | ¥2.350,00 | ¥2.359,00 | ¥2.340,00 | 6,60K |
| 2026-08-28 | ¥2.352,00 | +0,09 % | ¥2.357,00 | ¥2.358,00 | ¥2.344,00 | 10,80K |
| 2026-08-27 | ¥2.350,00 | +0,60 % | ¥2.342,00 | ¥2.353,00 | ¥2.338,00 | 9,90K |
| 2026-08-26 | ¥2.336,00 | +0,21 % | ¥2.331,00 | ¥2.338,00 | ¥2.329,00 | 4,90K |
| 2026-08-25 | ¥2.331,00 | 0,00 % | ¥2.330,00 | ¥2.344,00 | ¥2.324,00 | 10,20K |
| 2026-08-24 | ¥2.331,00 | -0,30 % | ¥2.331,00 | ¥2.339,00 | ¥2.326,00 | 5,70K |
| 2026-08-21 | ¥2.338,00 | -0,09 % | ¥2.338,00 | ¥2.341,00 | ¥2.322,00 | 9,60K |
| 2026-08-20 | ¥2.340,00 | +1,74 % | ¥2.315,00 | ¥2.340,00 | ¥2.305,00 | 9,10K |
| 2026-08-19 | ¥2.300,00 | -1,58 % | ¥2.331,00 | ¥2.331,00 | ¥2.300,00 | 8,00K |
| 2026-08-18 | ¥2.337,00 | +0,60 % | ¥2.322,00 | ¥2.339,00 | ¥2.311,00 | 7,70K |
| 2026-08-17 | ¥2.323,00 | -0,98 % | ¥2.348,00 | ¥2.348,00 | ¥2.322,00 | 6,50K |
| 2026-08-14 | ¥2.346,00 | +0,69 % | ¥2.301,00 | ¥2.347,00 | ¥2.301,00 | 23,60K |
| 2026-08-13 | ¥2.330,00 | -0,17 % | ¥2.330,00 | ¥2.330,00 | ¥2.290,00 | 30,80K |
| 2026-08-12 | ¥2.334,00 | +0,86 % | ¥2.322,00 | ¥2.335,00 | ¥2.314,00 | 18,00K |
| 2026-08-10 | ¥2.314,00 | +1,36 % | ¥2.283,00 | ¥2.319,00 | ¥2.283,00 | 10,80K |
| 2026-08-07 | ¥2.283,00 | +0,53 % | ¥2.278,00 | ¥2.283,00 | ¥2.267,00 | 8,90K |
| 2026-08-06 | ¥2.271,00 | +0,49 % | ¥2.260,00 | ¥2.279,00 | ¥2.257,00 | 6,40K |
| 2026-08-05 | ¥2.260,00 | +0,85 % | ¥2.252,00 | ¥2.265,00 | ¥2.245,00 | 5,80K |
| 2026-08-04 | ¥2.241,00 | -0,31 % | ¥2.246,00 | ¥2.260,00 | ¥2.240,00 | 5,10K |
| 2026-08-03 | ¥2.248,00 | -1,10 % | ¥2.274,00 | ¥2.274,00 | ¥2.239,00 | 8,10K |
| 2026-07-31 | ¥2.273,00 | +0,35 % | ¥2.261,00 | ¥2.275,00 | ¥2.248,00 | 6,10K |
| 2026-07-30 | ¥2.265,00 | -0,40 % | ¥2.279,00 | ¥2.279,00 | ¥2.255,00 | 5,40K |
| 2026-07-29 | ¥2.274,00 | +1,34 % | ¥2.251,00 | ¥2.274,00 | ¥2.251,00 | 7,40K |
| 2026-07-28 | ¥2.244,00 | -0,66 % | ¥2.250,00 | ¥2.268,00 | ¥2.243,00 | 7,20K |
| 2026-07-27 | ¥2.259,00 | +0,89 % | ¥2.250,00 | ¥2.275,00 | ¥2.250,00 | 7,10K |
| 2026-07-24 | ¥2.239,00 | -1,15 % | ¥2.255,00 | ¥2.255,00 | ¥2.236,00 | 12,70K |
| 2026-07-23 | ¥2.265,00 | -0,22 % | ¥2.270,00 | ¥2.275,00 | ¥2.257,00 | 5,30K |
| 2026-07-22 | ¥2.270,00 | -0,22 % | ¥2.279,00 | ¥2.279,00 | ¥2.260,00 | 8,50K |
| 2026-07-21 | ¥2.275,00 | +1,47 % | ¥2.240,00 | ¥2.277,00 | ¥2.240,00 | 9,70K |
| 2026-07-17 | ¥2.242,00 | -1,15 % | ¥2.268,00 | ¥2.280,00 | ¥2.242,00 | 9,30K |
| 2026-07-16 | ¥2.268,00 | -0,61 % | ¥2.282,00 | ¥2.308,00 | ¥2.268,00 | 7,50K |
| 2026-07-15 | ¥2.282,00 | -0,22 % | ¥2.289,00 | ¥2.291,00 | ¥2.279,00 | 5,70K |
| 2026-07-14 | ¥2.287,00 | +0,84 % | ¥2.268,00 | ¥2.299,00 | ¥2.268,00 | 9,70K |
| 2026-07-13 | ¥2.268,00 | +0,13 % | ¥2.276,00 | ¥2.283,00 | ¥2.263,00 | 7,80K |
| 2026-07-10 | ¥2.265,00 | +0,76 % | ¥2.250,00 | ¥2.271,00 | ¥2.247,00 | 7,90K |
| 2026-07-09 | ¥2.248,00 | +0,31 % | ¥2.236,00 | ¥2.251,00 | ¥2.235,00 | 8,60K |
| 2026-07-08 | ¥2.241,00 | -0,80 % | ¥2.259,00 | ¥2.273,00 | ¥2.241,00 | 19,00K |
| 2026-07-07 | ¥2.259,00 | -0,13 % | ¥2.260,00 | ¥2.279,00 | ¥2.259,00 | 14,00K |
| 2026-07-06 | ¥2.262,00 | +0,67 % | ¥2.245,00 | ¥2.292,00 | ¥2.243,00 | 33,10K |
| 2026-07-03 | ¥2.247,00 | +1,22 % | ¥2.231,00 | ¥2.248,00 | ¥2.226,00 | 25,50K |
| 2026-07-02 | ¥2.220,00 | +0,36 % | ¥2.220,00 | ¥2.230,00 | ¥2.211,00 | 28,20K |
| 2026-07-01 | ¥2.212,00 | -1,69 % | ¥2.250,00 | ¥2.253,00 | ¥2.207,00 | 32,20K |
| 2026-06-30 | ¥2.250,00 | -0,22 % | ¥2.258,00 | ¥2.265,00 | ¥2.241,00 | 34,50K |
| 2026-06-29 | ¥2.255,00 | -3,09 % | ¥2.241,00 | ¥2.277,00 | ¥2.232,00 | 85,30K |
| 2026-06-26 | ¥2.327,00 | -0,56 % | ¥2.340,00 | ¥2.344,00 | ¥2.327,00 | 108,60K |
| 2026-06-25 | ¥2.340,00 | -0,04 % | ¥2.343,00 | ¥2.348,00 | ¥2.340,00 | 41,30K |
| 2026-06-24 | ¥2.341,00 | -0,17 % | ¥2.348,00 | ¥2.348,00 | ¥2.340,00 | 23,70K |
| 2026-06-23 | ¥2.345,00 | -0,34 % | ¥2.350,00 | ¥2.351,00 | ¥2.344,00 | 21,00K |
| 2026-06-22 | ¥2.353,00 | 0,00 % | ¥2.347,00 | ¥2.353,00 | ¥2.345,00 | 18,60K |
| 2026-06-19 | ¥2.353,00 | +0,09 % | ¥2.351,00 | ¥2.355,00 | ¥2.347,00 | 17,90K |
| 2026-06-18 | ¥2.351,00 | -0,38 % | ¥2.362,00 | ¥2.368,00 | ¥2.350,00 | 15,70K |
| 2026-06-17 | ¥2.360,00 | +0,43 % | ¥2.351,00 | ¥2.369,00 | ¥2.351,00 | 8,20K |
| 2026-06-16 | ¥2.350,00 | -1,14 % | ¥2.390,00 | ¥2.390,00 | ¥2.348,00 | 25,60K |
| 2026-06-15 | ¥2.377,00 | -0,13 % | ¥2.386,00 | ¥2.407,00 | ¥2.370,00 | 21,60K |
| 2026-06-12 | ¥2.380,00 | +1,23 % | ¥2.355,00 | ¥2.381,00 | ¥2.354,00 | 9,00K |
| 2026-06-11 | ¥2.351,00 | -0,72 % | ¥2.379,00 | ¥2.379,00 | ¥2.344,00 | 24,20K |
| 2026-06-10 | ¥2.368,00 | +0,42 % | ¥2.379,00 | ¥2.381,00 | ¥2.362,00 | 10,10K |
| 2026-06-09 | ¥2.358,00 | +0,30 % | ¥2.371,00 | ¥2.388,00 | ¥2.357,00 | 15,20K |
| 2026-06-08 | ¥2.351,00 | -1,63 % | ¥2.390,00 | ¥2.407,00 | ¥2.345,00 | 23,30K |
| 2026-06-05 | ¥2.390,00 | +1,44 % | ¥2.355,00 | ¥2.395,00 | ¥2.353,00 | 11,90K |
| 2026-06-04 | ¥2.356,00 | -1,34 % | ¥2.383,00 | ¥2.398,00 | ¥2.355,00 | 19,60K |
| 2026-06-03 | ¥2.388,00 | -0,75 % | ¥2.440,00 | ¥2.440,00 | ¥2.379,00 | 22,30K |
| 2026-06-02 | ¥2.406,00 | -2,00 % | ¥2.453,00 | ¥2.454,00 | ¥2.380,00 | 43,30K |
| 2026-06-01 | ¥2.455,00 | -3,16 % | ¥2.526,00 | ¥2.530,00 | ¥2.453,00 | 30,30K |
| 2026-05-29 | ¥2.535,00 | -1,09 % | ¥2.565,00 | ¥2.571,00 | ¥2.535,00 | 18,40K |
| 2026-05-28 | ¥2.563,00 | +1,59 % | ¥2.534,00 | ¥2.582,00 | ¥2.528,00 | 14,30K |
| 2026-05-27 | ¥2.523,00 | +1,04 % | ¥2.500,00 | ¥2.523,00 | ¥2.499,00 | 10,60K |
| 2026-05-26 | ¥2.497,00 | +0,16 % | ¥2.491,00 | ¥2.498,00 | ¥2.488,00 | 6,10K |
| 2026-05-25 | ¥2.493,00 | +0,93 % | ¥2.486,00 | ¥2.509,00 | ¥2.474,00 | 6,30K |
| 2026-05-22 | ¥2.470,00 | +0,08 % | ¥2.483,00 | ¥2.500,00 | ¥2.451,00 | 9,20K |