AZ-COM Maruwa Holdings Inc. 9090
TSE · Japan · Transport
¥834,00-22,00 (-2,57 %)
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 | ¥834,00 | -2,57 % | ¥845,00 | ¥846,00 | ¥830,00 | 514,70K |
| 2026-10-01 | ¥856,00 | 0,00 % | ¥846,00 | ¥860,00 | ¥835,00 | 723,50K |
| 2026-09-30 | ¥856,00 | -1,50 % | ¥869,00 | ¥871,00 | ¥848,00 | 632,60K |
| 2026-09-29 | ¥869,00 | -2,47 % | ¥876,00 | ¥880,00 | ¥858,00 | 1,06M |
| 2026-09-28 | ¥891,00 | -1,44 % | ¥909,00 | ¥913,00 | ¥891,00 | 1,14M |
| 2026-09-25 | ¥904,00 | -0,33 % | ¥914,00 | ¥919,00 | ¥903,00 | 685,80K |
| 2026-09-24 | ¥907,00 | +0,22 % | ¥905,00 | ¥913,00 | ¥898,00 | 1,16M |
| 2026-09-18 | ¥905,00 | -1,63 % | ¥916,00 | ¥918,00 | ¥899,00 | 717,30K |
| 2026-09-17 | ¥920,00 | +1,88 % | ¥909,00 | ¥920,00 | ¥907,00 | 852,80K |
| 2026-09-16 | ¥903,00 | -0,44 % | ¥907,00 | ¥912,00 | ¥895,00 | 329,50K |
| 2026-09-15 | ¥907,00 | +0,22 % | ¥913,00 | ¥915,00 | ¥902,00 | 523,30K |
| 2026-09-14 | ¥905,00 | +2,61 % | ¥892,00 | ¥908,00 | ¥888,00 | 429,60K |
| 2026-09-11 | ¥882,00 | -0,34 % | ¥882,00 | ¥887,00 | ¥870,00 | 543,70K |
| 2026-09-10 | ¥885,00 | +0,11 % | ¥881,00 | ¥895,00 | ¥880,00 | 304,40K |
| 2026-09-09 | ¥884,00 | -2,00 % | ¥896,00 | ¥906,00 | ¥882,00 | 323,90K |
| 2026-09-08 | ¥902,00 | +0,45 % | ¥896,00 | ¥908,00 | ¥888,00 | 390,50K |
| 2026-09-07 | ¥898,00 | +1,35 % | ¥889,00 | ¥901,00 | ¥886,00 | 406,60K |
| 2026-09-04 | ¥886,00 | +0,45 % | ¥882,00 | ¥893,00 | ¥878,00 | 304,40K |
| 2026-09-03 | ¥882,00 | +0,23 % | ¥887,00 | ¥895,00 | ¥882,00 | 425,70K |
| 2026-09-02 | ¥880,00 | -2,76 % | ¥895,00 | ¥897,00 | ¥880,00 | 529,40K |
| 2026-09-01 | ¥905,00 | 0,00 % | ¥900,00 | ¥909,00 | ¥895,00 | 441,60K |
| 2026-08-31 | ¥905,00 | -0,44 % | ¥909,00 | ¥914,00 | ¥896,00 | 581,30K |
| 2026-08-28 | ¥909,00 | +2,02 % | ¥891,00 | ¥911,00 | ¥887,00 | 1,14M |
| 2026-08-27 | ¥891,00 | +1,14 % | ¥880,00 | ¥896,00 | ¥873,00 | 648,00K |
| 2026-08-26 | ¥881,00 | -0,45 % | ¥885,00 | ¥888,00 | ¥877,00 | 285,90K |
| 2026-08-25 | ¥885,00 | -0,23 % | ¥894,00 | ¥895,00 | ¥884,00 | 307,70K |
| 2026-08-24 | ¥887,00 | -0,45 % | ¥888,00 | ¥897,00 | ¥883,00 | 377,10K |
| 2026-08-21 | ¥891,00 | 0,00 % | ¥892,00 | ¥894,00 | ¥882,00 | 285,70K |
| 2026-08-20 | ¥891,00 | +0,34 % | ¥896,00 | ¥899,00 | ¥875,00 | 408,50K |
| 2026-08-19 | ¥888,00 | +0,79 % | ¥895,00 | ¥897,00 | ¥888,00 | 492,90K |
| 2026-08-18 | ¥881,00 | +0,46 % | ¥875,00 | ¥888,00 | ¥865,00 | 307,30K |
| 2026-08-17 | ¥877,00 | -0,34 % | ¥880,00 | ¥884,00 | ¥872,00 | 340,80K |
| 2026-08-14 | ¥880,00 | +1,03 % | ¥867,00 | ¥880,00 | ¥863,00 | 309,50K |
| 2026-08-13 | ¥871,00 | +0,81 % | ¥869,00 | ¥875,00 | ¥860,00 | 493,10K |
| 2026-08-12 | ¥864,00 | +2,49 % | ¥848,00 | ¥868,00 | ¥837,00 | 384,50K |
| 2026-08-10 | ¥843,00 | -0,24 % | ¥860,00 | ¥860,00 | ¥841,00 | 685,40K |
| 2026-08-07 | ¥845,00 | +3,17 % | ¥834,00 | ¥868,00 | ¥833,00 | 1,03M |
| 2026-08-06 | ¥819,00 | -7,35 % | ¥858,00 | ¥858,00 | ¥817,00 | 1,91M |
| 2026-08-05 | ¥884,00 | -1,67 % | ¥888,00 | ¥893,00 | ¥875,00 | 611,90K |
| 2026-08-04 | ¥899,00 | -2,28 % | ¥915,00 | ¥918,00 | ¥897,00 | 514,60K |
| 2026-08-03 | ¥920,00 | -0,11 % | ¥919,00 | ¥927,00 | ¥907,00 | 569,90K |
| 2026-07-31 | ¥921,00 | -1,60 % | ¥925,00 | ¥931,00 | ¥912,00 | 533,70K |
| 2026-07-30 | ¥936,00 | -1,47 % | ¥945,00 | ¥952,00 | ¥927,00 | 431,00K |
| 2026-07-29 | ¥950,00 | +1,71 % | ¥940,00 | ¥967,00 | ¥933,00 | 582,00K |
| 2026-07-28 | ¥934,00 | +0,21 % | ¥935,00 | ¥942,00 | ¥922,00 | 451,70K |
| 2026-07-27 | ¥932,00 | +1,08 % | ¥930,00 | ¥939,00 | ¥926,00 | 527,90K |
| 2026-07-24 | ¥922,00 | +0,66 % | ¥915,00 | ¥932,00 | ¥907,00 | 755,30K |
| 2026-07-23 | ¥916,00 | +5,65 % | ¥938,00 | ¥951,00 | ¥908,00 | 2,16M |
| 2026-07-22 | ¥867,00 | -0,57 % | ¥872,00 | ¥877,00 | ¥847,00 | 241,40K |
| 2026-07-21 | ¥872,00 | +0,11 % | ¥876,00 | ¥884,00 | ¥870,00 | 277,30K |
| 2026-07-17 | ¥871,00 | +1,87 % | ¥861,00 | ¥878,00 | ¥861,00 | 354,00K |
| 2026-07-16 | ¥855,00 | +1,54 % | ¥850,00 | ¥865,00 | ¥845,00 | 301,80K |
| 2026-07-15 | ¥842,00 | -1,52 % | ¥865,00 | ¥866,00 | ¥842,00 | 214,70K |
| 2026-07-14 | ¥855,00 | +1,42 % | ¥849,00 | ¥867,00 | ¥846,00 | 301,90K |
| 2026-07-13 | ¥843,00 | +2,18 % | ¥830,00 | ¥847,00 | ¥828,00 | 291,50K |
| 2026-07-10 | ¥825,00 | +1,98 % | ¥812,00 | ¥830,00 | ¥806,00 | 243,40K |
| 2026-07-09 | ¥809,00 | -0,74 % | ¥811,00 | ¥816,00 | ¥806,00 | 200,40K |
| 2026-07-08 | ¥815,00 | +0,25 % | ¥817,00 | ¥821,00 | ¥809,00 | 223,20K |
| 2026-07-07 | ¥813,00 | -0,25 % | ¥815,00 | ¥820,00 | ¥806,00 | 180,60K |
| 2026-07-06 | ¥815,00 | +0,49 % | ¥820,00 | ¥823,00 | ¥814,00 | 105,50K |
| 2026-07-03 | ¥811,00 | +1,25 % | ¥812,00 | ¥820,00 | ¥807,00 | 150,40K |
| 2026-07-02 | ¥801,00 | +1,65 % | ¥798,00 | ¥813,00 | ¥796,00 | 169,50K |
| 2026-07-01 | ¥788,00 | -1,50 % | ¥795,00 | ¥800,00 | ¥785,00 | 197,90K |
| 2026-06-30 | ¥800,00 | -0,25 % | ¥804,00 | ¥807,00 | ¥791,00 | 299,50K |
| 2026-06-29 | ¥802,00 | +3,22 % | ¥785,00 | ¥805,00 | ¥777,00 | 310,50K |
| 2026-06-26 | ¥777,00 | +1,44 % | ¥769,00 | ¥780,00 | ¥768,00 | 163,90K |
| 2026-06-25 | ¥766,00 | -1,67 % | ¥784,00 | ¥784,00 | ¥766,00 | 194,90K |
| 2026-06-24 | ¥779,00 | +0,39 % | ¥774,00 | ¥786,00 | ¥772,00 | 302,60K |
| 2026-06-23 | ¥776,00 | +0,39 % | ¥770,00 | ¥785,00 | ¥764,00 | 246,60K |
| 2026-06-22 | ¥773,00 | +0,26 % | ¥766,00 | ¥779,00 | ¥761,00 | 271,90K |
| 2026-06-19 | ¥771,00 | -1,03 % | ¥775,00 | ¥781,00 | ¥767,00 | 338,30K |
| 2026-06-18 | ¥779,00 | +0,91 % | ¥774,00 | ¥787,00 | ¥769,00 | 360,20K |
| 2026-06-17 | ¥772,00 | +0,39 % | ¥775,00 | ¥778,00 | ¥765,00 | 226,60K |
| 2026-06-16 | ¥769,00 | +1,72 % | ¥752,00 | ¥773,00 | ¥738,00 | 394,40K |
| 2026-06-15 | ¥756,00 | +0,80 % | ¥759,00 | ¥764,00 | ¥752,00 | 180,10K |
| 2026-06-12 | ¥750,00 | -0,66 % | ¥759,00 | ¥763,00 | ¥746,00 | 240,70K |
| 2026-06-11 | ¥755,00 | +0,53 % | ¥755,00 | ¥755,00 | ¥739,00 | 226,20K |
| 2026-06-10 | ¥751,00 | +0,54 % | ¥747,00 | ¥752,00 | ¥738,00 | 282,90K |
| 2026-06-09 | ¥747,00 | -0,13 % | ¥758,00 | ¥764,00 | ¥743,00 | 296,10K |
| 2026-06-08 | ¥748,00 | -1,84 % | ¥762,00 | ¥768,00 | ¥748,00 | 364,50K |
| 2026-06-05 | ¥762,00 | -0,39 % | ¥766,00 | ¥779,00 | ¥756,00 | 239,30K |
| 2026-06-04 | ¥765,00 | -1,80 % | ¥772,00 | ¥778,00 | ¥765,00 | 173,70K |
| 2026-06-03 | ¥779,00 | +0,52 % | ¥777,00 | ¥780,00 | ¥767,00 | 178,40K |
| 2026-06-02 | ¥775,00 | -0,64 % | ¥775,00 | ¥780,00 | ¥762,00 | 255,50K |
| 2026-06-01 | ¥780,00 | -2,13 % | ¥795,00 | ¥795,00 | ¥773,00 | 314,50K |
| 2026-05-29 | ¥797,00 | +0,76 % | ¥795,00 | ¥805,00 | ¥792,00 | 267,70K |
| 2026-05-28 | ¥791,00 | -0,63 % | ¥805,00 | ¥807,00 | ¥788,00 | 224,30K |
| 2026-05-27 | ¥796,00 | +0,38 % | ¥793,00 | ¥798,00 | ¥785,00 | 248,80K |
| 2026-05-26 | ¥793,00 | -1,49 % | ¥792,00 | ¥795,00 | ¥763,00 | 646,70K |
| 2026-05-25 | ¥805,00 | -2,19 % | ¥819,00 | ¥820,00 | ¥797,00 | 394,50K |