Aoyama Zaisan Networks Co., Ltd. 8929
TSE · Japan · Finanzen
¥1.323,00-37,00 (-2,72 %)
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 | ¥1.321,00 | -2,87 % | ¥1.356,00 | ¥1.362,00 | ¥1.314,00 | 41,20K |
| 2026-10-01 | ¥1.360,00 | -1,52 % | ¥1.373,00 | ¥1.374,00 | ¥1.355,00 | 50,70K |
| 2026-09-30 | ¥1.381,00 | +1,47 % | ¥1.360,00 | ¥1.388,00 | ¥1.357,00 | 53,90K |
| 2026-09-29 | ¥1.361,00 | -1,52 % | ¥1.383,00 | ¥1.395,00 | ¥1.356,00 | 49,40K |
| 2026-09-28 | ¥1.382,00 | -0,50 % | ¥1.385,00 | ¥1.396,00 | ¥1.376,00 | 31,80K |
| 2026-09-25 | ¥1.389,00 | +1,54 % | ¥1.363,00 | ¥1.391,00 | ¥1.363,00 | 76,80K |
| 2026-09-24 | ¥1.368,00 | -1,44 % | ¥1.381,00 | ¥1.394,00 | ¥1.350,00 | 100,10K |
| 2026-09-18 | ¥1.388,00 | +0,29 % | ¥1.377,00 | ¥1.389,00 | ¥1.375,00 | 30,80K |
| 2026-09-17 | ¥1.384,00 | +2,06 % | ¥1.353,00 | ¥1.384,00 | ¥1.353,00 | 37,10K |
| 2026-09-16 | ¥1.356,00 | +0,15 % | ¥1.354,00 | ¥1.368,00 | ¥1.349,00 | 28,30K |
| 2026-09-15 | ¥1.354,00 | -0,15 % | ¥1.360,00 | ¥1.372,00 | ¥1.348,00 | 35,50K |
| 2026-09-14 | ¥1.356,00 | +1,57 % | ¥1.335,00 | ¥1.360,00 | ¥1.326,00 | 33,90K |
| 2026-09-11 | ¥1.335,00 | 0,00 % | ¥1.314,00 | ¥1.338,00 | ¥1.310,00 | 46,20K |
| 2026-09-10 | ¥1.335,00 | -1,84 % | ¥1.352,00 | ¥1.352,00 | ¥1.331,00 | 41,60K |
| 2026-09-09 | ¥1.360,00 | -1,38 % | ¥1.369,00 | ¥1.378,00 | ¥1.360,00 | 26,60K |
| 2026-09-08 | ¥1.379,00 | -1,08 % | ¥1.394,00 | ¥1.394,00 | ¥1.378,00 | 37,60K |
| 2026-09-07 | ¥1.394,00 | +0,50 % | ¥1.386,00 | ¥1.399,00 | ¥1.370,00 | 55,30K |
| 2026-09-04 | ¥1.387,00 | +1,24 % | ¥1.370,00 | ¥1.389,00 | ¥1.370,00 | 48,40K |
| 2026-09-03 | ¥1.370,00 | -0,58 % | ¥1.360,00 | ¥1.378,00 | ¥1.339,00 | 77,80K |
| 2026-09-02 | ¥1.378,00 | -1,85 % | ¥1.402,00 | ¥1.410,00 | ¥1.376,00 | 81,20K |
| 2026-09-01 | ¥1.404,00 | -2,09 % | ¥1.430,00 | ¥1.430,00 | ¥1.380,00 | 269,20K |
| 2026-08-31 | ¥1.434,00 | +0,35 % | ¥1.430,00 | ¥1.448,00 | ¥1.416,00 | 81,40K |
| 2026-08-28 | ¥1.429,00 | +0,28 % | ¥1.437,00 | ¥1.451,00 | ¥1.408,00 | 120,90K |
| 2026-08-27 | ¥1.425,00 | +2,08 % | ¥1.402,00 | ¥1.432,00 | ¥1.402,00 | 139,60K |
| 2026-08-26 | ¥1.396,00 | +0,50 % | ¥1.387,00 | ¥1.401,00 | ¥1.382,00 | 64,80K |
| 2026-08-25 | ¥1.389,00 | +1,54 % | ¥1.383,00 | ¥1.398,00 | ¥1.370,00 | 105,00K |
| 2026-08-24 | ¥1.368,00 | +2,24 % | ¥1.349,00 | ¥1.374,00 | ¥1.349,00 | 79,60K |
| 2026-08-21 | ¥1.338,00 | +0,07 % | ¥1.338,00 | ¥1.345,00 | ¥1.323,00 | 33,10K |
| 2026-08-20 | ¥1.337,00 | +2,85 % | ¥1.313,00 | ¥1.337,00 | ¥1.310,00 | 80,50K |
| 2026-08-19 | ¥1.300,00 | -0,54 % | ¥1.310,00 | ¥1.313,00 | ¥1.300,00 | 41,60K |
| 2026-08-18 | ¥1.307,00 | +1,71 % | ¥1.286,00 | ¥1.317,00 | ¥1.286,00 | 70,30K |
| 2026-08-17 | ¥1.285,00 | +0,47 % | ¥1.285,00 | ¥1.292,00 | ¥1.280,00 | 45,10K |
| 2026-08-14 | ¥1.279,00 | +1,03 % | ¥1.270,00 | ¥1.282,00 | ¥1.270,00 | 49,90K |
| 2026-08-13 | ¥1.266,00 | -0,24 % | ¥1.269,00 | ¥1.279,00 | ¥1.260,00 | 61,40K |
| 2026-08-12 | ¥1.269,00 | +4,10 % | ¥1.242,00 | ¥1.275,00 | ¥1.233,00 | 114,00K |
| 2026-08-10 | ¥1.219,00 | -3,33 % | ¥1.240,00 | ¥1.259,00 | ¥1.211,00 | 253,60K |
| 2026-08-07 | ¥1.261,00 | -0,39 % | ¥1.278,00 | ¥1.280,00 | ¥1.254,00 | 61,40K |
| 2026-08-06 | ¥1.266,00 | +1,12 % | ¥1.259,00 | ¥1.271,00 | ¥1.253,00 | 44,50K |
| 2026-08-05 | ¥1.252,00 | -0,08 % | ¥1.254,00 | ¥1.262,00 | ¥1.250,00 | 44,00K |
| 2026-08-04 | ¥1.253,00 | +0,24 % | ¥1.252,00 | ¥1.262,00 | ¥1.244,00 | 62,60K |
| 2026-08-03 | ¥1.250,00 | -1,65 % | ¥1.280,00 | ¥1.280,00 | ¥1.249,00 | 70,20K |
| 2026-07-31 | ¥1.271,00 | -1,17 % | ¥1.282,00 | ¥1.287,00 | ¥1.263,00 | 59,50K |
| 2026-07-30 | ¥1.286,00 | -0,62 % | ¥1.266,00 | ¥1.291,00 | ¥1.266,00 | 95,10K |
| 2026-07-29 | ¥1.294,00 | +1,25 % | ¥1.283,00 | ¥1.298,00 | ¥1.275,00 | 100,10K |
| 2026-07-28 | ¥1.278,00 | +0,31 % | ¥1.274,00 | ¥1.283,00 | ¥1.264,00 | 53,30K |
| 2026-07-27 | ¥1.274,00 | +1,59 % | ¥1.255,00 | ¥1.275,00 | ¥1.255,00 | 65,80K |
| 2026-07-24 | ¥1.254,00 | -1,65 % | ¥1.273,00 | ¥1.273,00 | ¥1.247,00 | 76,80K |
| 2026-07-23 | ¥1.275,00 | -0,55 % | ¥1.286,00 | ¥1.286,00 | ¥1.266,00 | 40,60K |
| 2026-07-22 | ¥1.282,00 | -1,00 % | ¥1.300,00 | ¥1.300,00 | ¥1.276,00 | 44,00K |
| 2026-07-21 | ¥1.295,00 | +0,47 % | ¥1.295,00 | ¥1.305,00 | ¥1.291,00 | 43,60K |
| 2026-07-17 | ¥1.289,00 | -0,23 % | ¥1.289,00 | ¥1.301,00 | ¥1.279,00 | 56,80K |
| 2026-07-16 | ¥1.292,00 | -1,15 % | ¥1.309,00 | ¥1.317,00 | ¥1.283,00 | 45,90K |
| 2026-07-15 | ¥1.307,00 | +0,46 % | ¥1.301,00 | ¥1.310,00 | ¥1.300,00 | 35,10K |
| 2026-07-14 | ¥1.301,00 | +0,70 % | ¥1.300,00 | ¥1.313,00 | ¥1.298,00 | 108,10K |
| 2026-07-13 | ¥1.292,00 | 0,00 % | ¥1.292,00 | ¥1.308,00 | ¥1.287,00 | 47,40K |
| 2026-07-10 | ¥1.292,00 | +1,41 % | ¥1.272,00 | ¥1.303,00 | ¥1.272,00 | 57,50K |
| 2026-07-09 | ¥1.274,00 | +0,16 % | ¥1.272,00 | ¥1.287,00 | ¥1.264,00 | 36,50K |
| 2026-07-08 | ¥1.272,00 | -0,47 % | ¥1.278,00 | ¥1.288,00 | ¥1.271,00 | 56,70K |
| 2026-07-07 | ¥1.278,00 | -0,08 % | ¥1.278,00 | ¥1.295,00 | ¥1.276,00 | 72,90K |
| 2026-07-06 | ¥1.279,00 | -0,39 % | ¥1.283,00 | ¥1.288,00 | ¥1.275,00 | 68,20K |
| 2026-07-03 | ¥1.284,00 | +2,07 % | ¥1.263,00 | ¥1.284,00 | ¥1.258,00 | 71,10K |
| 2026-07-02 | ¥1.258,00 | +4,92 % | ¥1.207,00 | ¥1.264,00 | ¥1.199,00 | 109,30K |
| 2026-07-01 | ¥1.199,00 | -3,93 % | ¥1.240,00 | ¥1.240,00 | ¥1.185,00 | 265,50K |
| 2026-06-30 | ¥1.248,00 | -0,95 % | ¥1.268,00 | ¥1.269,00 | ¥1.246,00 | 67,00K |
| 2026-06-29 | ¥1.260,00 | -0,79 % | ¥1.250,00 | ¥1.273,00 | ¥1.250,00 | 86,90K |
| 2026-06-26 | ¥1.270,00 | +0,08 % | ¥1.269,00 | ¥1.274,00 | ¥1.264,00 | 69,40K |
| 2026-06-25 | ¥1.269,00 | +0,40 % | ¥1.294,00 | ¥1.294,00 | ¥1.269,00 | 49,40K |
| 2026-06-24 | ¥1.264,00 | -0,71 % | ¥1.261,00 | ¥1.280,00 | ¥1.261,00 | 42,10K |
| 2026-06-23 | ¥1.273,00 | -0,62 % | ¥1.282,00 | ¥1.285,00 | ¥1.264,00 | 88,60K |
| 2026-06-22 | ¥1.281,00 | 0,00 % | ¥1.281,00 | ¥1.298,00 | ¥1.276,00 | 53,80K |
| 2026-06-19 | ¥1.281,00 | -1,00 % | ¥1.295,00 | ¥1.302,00 | ¥1.276,00 | 65,30K |
| 2026-06-18 | ¥1.294,00 | +0,15 % | ¥1.307,00 | ¥1.307,00 | ¥1.290,00 | 31,50K |
| 2026-06-17 | ¥1.292,00 | +1,02 % | ¥1.299,00 | ¥1.306,00 | ¥1.284,00 | 56,40K |
| 2026-06-16 | ¥1.279,00 | -2,37 % | ¥1.330,00 | ¥1.330,00 | ¥1.275,00 | 116,60K |
| 2026-06-15 | ¥1.310,00 | +0,61 % | ¥1.321,00 | ¥1.330,00 | ¥1.301,00 | 57,40K |
| 2026-06-12 | ¥1.302,00 | 0,00 % | ¥1.305,00 | ¥1.321,00 | ¥1.290,00 | 107,90K |
| 2026-06-11 | ¥1.302,00 | -0,31 % | ¥1.306,00 | ¥1.312,00 | ¥1.281,00 | 94,70K |
| 2026-06-10 | ¥1.306,00 | -0,68 % | ¥1.313,00 | ¥1.320,00 | ¥1.300,00 | 83,60K |
| 2026-06-09 | ¥1.315,00 | +0,31 % | ¥1.325,00 | ¥1.345,00 | ¥1.312,00 | 64,40K |
| 2026-06-08 | ¥1.311,00 | -1,21 % | ¥1.320,00 | ¥1.330,00 | ¥1.294,00 | 110,50K |
| 2026-06-05 | ¥1.327,00 | +3,11 % | ¥1.290,00 | ¥1.335,00 | ¥1.284,00 | 94,30K |
| 2026-06-04 | ¥1.287,00 | -1,23 % | ¥1.286,00 | ¥1.315,00 | ¥1.281,00 | 45,90K |
| 2026-06-03 | ¥1.303,00 | -0,46 % | ¥1.300,00 | ¥1.311,00 | ¥1.283,00 | 63,10K |
| 2026-06-02 | ¥1.309,00 | -1,87 % | ¥1.325,00 | ¥1.325,00 | ¥1.300,00 | 63,90K |
| 2026-06-01 | ¥1.334,00 | -1,48 % | ¥1.355,00 | ¥1.360,00 | ¥1.324,00 | 67,50K |
| 2026-05-29 | ¥1.354,00 | +0,59 % | ¥1.346,00 | ¥1.374,00 | ¥1.339,00 | 99,70K |
| 2026-05-28 | ¥1.346,00 | -0,52 % | ¥1.336,00 | ¥1.347,00 | ¥1.326,00 | 97,70K |
| 2026-05-27 | ¥1.353,00 | -0,44 % | ¥1.330,00 | ¥1.358,00 | ¥1.326,00 | 81,80K |
| 2026-05-26 | ¥1.359,00 | -0,22 % | ¥1.357,00 | ¥1.368,00 | ¥1.332,00 | 57,20K |
| 2026-05-25 | ¥1.362,00 | -3,95 % | ¥1.434,00 | ¥1.434,00 | ¥1.348,00 | 130,40K |