AB&Company Co.,Ltd. 9251
TSE · Japan · Verbraucherdienstleistungen
¥1.554,00-17,00 (-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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥1.571,00 | +0,06 % | ¥1.562,00 | ¥1.579,00 | ¥1.546,00 | 94,10K |
| 2026-09-29 | ¥1.570,00 | -1,81 % | ¥1.595,00 | ¥1.602,00 | ¥1.562,00 | 91,50K |
| 2026-09-28 | ¥1.599,00 | -0,25 % | ¥1.611,00 | ¥1.617,00 | ¥1.597,00 | 48,40K |
| 2026-09-25 | ¥1.603,00 | -0,06 % | ¥1.604,00 | ¥1.619,00 | ¥1.591,00 | 40,70K |
| 2026-09-24 | ¥1.604,00 | -1,60 % | ¥1.620,00 | ¥1.632,00 | ¥1.604,00 | 67,30K |
| 2026-09-18 | ¥1.630,00 | -1,15 % | ¥1.649,00 | ¥1.649,00 | ¥1.604,00 | 61,50K |
| 2026-09-17 | ¥1.649,00 | +1,41 % | ¥1.630,00 | ¥1.660,00 | ¥1.616,00 | 62,60K |
| 2026-09-16 | ¥1.626,00 | +1,50 % | ¥1.618,00 | ¥1.650,00 | ¥1.616,00 | 69,40K |
| 2026-09-15 | ¥1.602,00 | +5,95 % | ¥1.564,00 | ¥1.617,00 | ¥1.545,00 | 143,50K |
| 2026-09-14 | ¥1.512,00 | +0,33 % | ¥1.500,00 | ¥1.513,00 | ¥1.493,00 | 43,00K |
| 2026-09-11 | ¥1.507,00 | -0,20 % | ¥1.500,00 | ¥1.509,00 | ¥1.490,00 | 29,60K |
| 2026-09-10 | ¥1.510,00 | +0,47 % | ¥1.500,00 | ¥1.510,00 | ¥1.494,00 | 34,00K |
| 2026-09-09 | ¥1.503,00 | -2,59 % | ¥1.525,00 | ¥1.528,00 | ¥1.500,00 | 33,20K |
| 2026-09-08 | ¥1.543,00 | +0,39 % | ¥1.530,00 | ¥1.547,00 | ¥1.525,00 | 29,80K |
| 2026-09-07 | ¥1.537,00 | -1,91 % | ¥1.565,00 | ¥1.565,00 | ¥1.522,00 | 59,00K |
| 2026-09-04 | ¥1.567,00 | -0,13 % | ¥1.569,00 | ¥1.571,00 | ¥1.556,00 | 22,30K |
| 2026-09-03 | ¥1.569,00 | +0,84 % | ¥1.551,00 | ¥1.575,00 | ¥1.550,00 | 31,50K |
| 2026-09-02 | ¥1.556,00 | -1,52 % | ¥1.577,00 | ¥1.577,00 | ¥1.552,00 | 42,80K |
| 2026-09-01 | ¥1.580,00 | -0,75 % | ¥1.596,00 | ¥1.600,00 | ¥1.578,00 | 42,70K |
| 2026-08-31 | ¥1.592,00 | +0,76 % | ¥1.589,00 | ¥1.593,00 | ¥1.552,00 | 45,10K |
| 2026-08-28 | ¥1.580,00 | +1,80 % | ¥1.560,00 | ¥1.585,00 | ¥1.560,00 | 38,30K |
| 2026-08-27 | ¥1.552,00 | +0,19 % | ¥1.555,00 | ¥1.558,00 | ¥1.540,00 | 22,90K |
| 2026-08-26 | ¥1.549,00 | +1,18 % | ¥1.531,00 | ¥1.559,00 | ¥1.531,00 | 27,00K |
| 2026-08-25 | ¥1.531,00 | +0,13 % | ¥1.526,00 | ¥1.536,00 | ¥1.516,00 | 38,90K |
| 2026-08-24 | ¥1.529,00 | +1,93 % | ¥1.520,00 | ¥1.535,00 | ¥1.509,00 | 95,10K |
| 2026-08-21 | ¥1.500,00 | +2,32 % | ¥1.469,00 | ¥1.500,00 | ¥1.468,00 | 37,20K |
| 2026-08-20 | ¥1.466,00 | 0,00 % | ¥1.467,00 | ¥1.481,00 | ¥1.452,00 | 38,20K |
| 2026-08-19 | ¥1.466,00 | +1,10 % | ¥1.450,00 | ¥1.468,00 | ¥1.439,00 | 38,10K |
| 2026-08-18 | ¥1.450,00 | +0,90 % | ¥1.443,00 | ¥1.458,00 | ¥1.425,00 | 40,60K |
| 2026-08-17 | ¥1.437,00 | +2,50 % | ¥1.407,00 | ¥1.438,00 | ¥1.402,00 | 39,50K |
| 2026-08-14 | ¥1.402,00 | +0,50 % | ¥1.395,00 | ¥1.402,00 | ¥1.393,00 | 32,60K |
| 2026-08-13 | ¥1.395,00 | +0,43 % | ¥1.390,00 | ¥1.395,00 | ¥1.388,00 | 21,70K |
| 2026-08-12 | ¥1.389,00 | +0,07 % | ¥1.390,00 | ¥1.393,00 | ¥1.385,00 | 15,80K |
| 2026-08-10 | ¥1.388,00 | +0,36 % | ¥1.389,00 | ¥1.390,00 | ¥1.385,00 | 9,80K |
| 2026-08-07 | ¥1.383,00 | -0,07 % | ¥1.384,00 | ¥1.388,00 | ¥1.382,00 | 18,00K |
| 2026-08-06 | ¥1.384,00 | +0,87 % | ¥1.373,00 | ¥1.384,00 | ¥1.372,00 | 21,10K |
| 2026-08-05 | ¥1.372,00 | +0,15 % | ¥1.378,00 | ¥1.378,00 | ¥1.371,00 | 13,30K |
| 2026-08-04 | ¥1.370,00 | +0,74 % | ¥1.365,00 | ¥1.373,00 | ¥1.360,00 | 13,30K |
| 2026-08-03 | ¥1.360,00 | -0,51 % | ¥1.368,00 | ¥1.378,00 | ¥1.353,00 | 24,10K |
| 2026-07-31 | ¥1.367,00 | -0,94 % | ¥1.380,00 | ¥1.380,00 | ¥1.367,00 | 23,40K |
| 2026-07-30 | ¥1.380,00 | +0,29 % | ¥1.379,00 | ¥1.380,00 | ¥1.366,00 | 21,70K |
| 2026-07-29 | ¥1.376,00 | +1,47 % | ¥1.365,00 | ¥1.376,00 | ¥1.361,00 | 40,60K |
| 2026-07-28 | ¥1.356,00 | +0,22 % | ¥1.360,00 | ¥1.362,00 | ¥1.352,00 | 22,70K |
| 2026-07-27 | ¥1.353,00 | +1,58 % | ¥1.348,00 | ¥1.354,00 | ¥1.343,00 | 32,80K |
| 2026-07-24 | ¥1.332,00 | -0,52 % | ¥1.341,00 | ¥1.341,00 | ¥1.332,00 | 14,50K |
| 2026-07-23 | ¥1.339,00 | 0,00 % | ¥1.350,00 | ¥1.350,00 | ¥1.335,00 | 17,40K |
| 2026-07-22 | ¥1.339,00 | +0,68 % | ¥1.330,00 | ¥1.339,00 | ¥1.330,00 | 16,20K |
| 2026-07-21 | ¥1.330,00 | -0,75 % | ¥1.340,00 | ¥1.350,00 | ¥1.315,00 | 67,20K |
| 2026-07-17 | ¥1.340,00 | -0,74 % | ¥1.348,00 | ¥1.349,00 | ¥1.331,00 | 30,10K |
| 2026-07-16 | ¥1.350,00 | +0,75 % | ¥1.344,00 | ¥1.355,00 | ¥1.341,00 | 37,50K |
| 2026-07-15 | ¥1.340,00 | +1,06 % | ¥1.328,00 | ¥1.340,00 | ¥1.328,00 | 22,80K |
| 2026-07-14 | ¥1.326,00 | +0,45 % | ¥1.326,00 | ¥1.335,00 | ¥1.321,00 | 35,10K |
| 2026-07-13 | ¥1.320,00 | -0,30 % | ¥1.325,00 | ¥1.334,00 | ¥1.318,00 | 26,90K |
| 2026-07-10 | ¥1.324,00 | +0,76 % | ¥1.314,00 | ¥1.326,00 | ¥1.312,00 | 16,10K |
| 2026-07-09 | ¥1.314,00 | -0,61 % | ¥1.322,00 | ¥1.324,00 | ¥1.311,00 | 14,10K |
| 2026-07-08 | ¥1.322,00 | +0,15 % | ¥1.318,00 | ¥1.325,00 | ¥1.315,00 | 14,30K |
| 2026-07-07 | ¥1.320,00 | -0,45 % | ¥1.326,00 | ¥1.329,00 | ¥1.315,00 | 29,60K |
| 2026-07-06 | ¥1.326,00 | 0,00 % | ¥1.326,00 | ¥1.328,00 | ¥1.320,00 | 23,90K |
| 2026-07-03 | ¥1.326,00 | -0,15 % | ¥1.334,00 | ¥1.335,00 | ¥1.320,00 | 19,10K |
| 2026-07-02 | ¥1.328,00 | +0,99 % | ¥1.315,00 | ¥1.334,00 | ¥1.315,00 | 45,10K |
| 2026-07-01 | ¥1.315,00 | -0,15 % | ¥1.317,00 | ¥1.318,00 | ¥1.310,00 | 24,50K |
| 2026-06-30 | ¥1.317,00 | +0,53 % | ¥1.310,00 | ¥1.317,00 | ¥1.306,00 | 26,50K |
| 2026-06-29 | ¥1.310,00 | +2,66 % | ¥1.280,00 | ¥1.313,00 | ¥1.280,00 | 58,70K |
| 2026-06-26 | ¥1.276,00 | +0,63 % | ¥1.277,00 | ¥1.278,00 | ¥1.264,00 | 21,20K |
| 2026-06-25 | ¥1.268,00 | +1,36 % | ¥1.253,00 | ¥1.277,00 | ¥1.253,00 | 26,10K |
| 2026-06-24 | ¥1.251,00 | -0,40 % | ¥1.256,00 | ¥1.261,00 | ¥1.246,00 | 23,30K |
| 2026-06-23 | ¥1.256,00 | +1,13 % | ¥1.242,00 | ¥1.260,00 | ¥1.236,00 | 23,90K |
| 2026-06-22 | ¥1.242,00 | -0,96 % | ¥1.253,00 | ¥1.256,00 | ¥1.236,00 | 25,20K |
| 2026-06-19 | ¥1.254,00 | +1,05 % | ¥1.250,00 | ¥1.255,00 | ¥1.236,00 | 16,00K |
| 2026-06-18 | ¥1.241,00 | -1,19 % | ¥1.264,00 | ¥1.264,00 | ¥1.233,00 | 31,60K |
| 2026-06-17 | ¥1.256,00 | +1,13 % | ¥1.245,00 | ¥1.261,00 | ¥1.245,00 | 19,60K |
| 2026-06-16 | ¥1.242,00 | -0,16 % | ¥1.250,00 | ¥1.254,00 | ¥1.242,00 | 25,10K |
| 2026-06-15 | ¥1.244,00 | +3,32 % | ¥1.250,00 | ¥1.250,00 | ¥1.233,00 | 49,90K |
| 2026-06-12 | ¥1.204,00 | -0,74 % | ¥1.213,00 | ¥1.220,00 | ¥1.203,00 | 32,20K |
| 2026-06-11 | ¥1.213,00 | -0,16 % | ¥1.217,00 | ¥1.219,00 | ¥1.206,00 | 16,80K |
| 2026-06-10 | ¥1.215,00 | +0,16 % | ¥1.214,00 | ¥1.223,00 | ¥1.210,00 | 15,00K |
| 2026-06-09 | ¥1.213,00 | +0,08 % | ¥1.215,00 | ¥1.225,00 | ¥1.205,00 | 22,90K |
| 2026-06-08 | ¥1.212,00 | +0,08 % | ¥1.216,00 | ¥1.231,00 | ¥1.202,00 | 44,00K |
| 2026-06-05 | ¥1.211,00 | +0,33 % | ¥1.208,00 | ¥1.218,00 | ¥1.207,00 | 22,30K |
| 2026-06-04 | ¥1.207,00 | +0,08 % | ¥1.206,00 | ¥1.207,00 | ¥1.202,00 | 13,00K |
| 2026-06-03 | ¥1.206,00 | -0,08 % | ¥1.210,00 | ¥1.210,00 | ¥1.203,00 | 18,80K |
| 2026-06-02 | ¥1.207,00 | +0,08 % | ¥1.206,00 | ¥1.209,00 | ¥1.204,00 | 14,90K |
| 2026-06-01 | ¥1.206,00 | +0,08 % | ¥1.208,00 | ¥1.210,00 | ¥1.205,00 | 20,10K |
| 2026-05-29 | ¥1.205,00 | +0,08 % | ¥1.210,00 | ¥1.210,00 | ¥1.204,00 | 10,40K |
| 2026-05-28 | ¥1.204,00 | +0,08 % | ¥1.205,00 | ¥1.210,00 | ¥1.204,00 | 11,60K |
| 2026-05-27 | ¥1.203,00 | -0,33 % | ¥1.207,00 | ¥1.208,00 | ¥1.202,00 | 13,90K |
| 2026-05-26 | ¥1.207,00 | +0,17 % | ¥1.210,00 | ¥1.210,00 | ¥1.203,00 | 9,20K |
| 2026-05-25 | ¥1.205,00 | +0,25 % | ¥1.210,00 | ¥1.210,00 | ¥1.202,00 | 18,20K |
| 2026-05-22 | ¥1.202,00 | +0,25 % | ¥1.204,00 | ¥1.208,00 | ¥1.200,00 | 16,50K |
| 2026-05-21 | ¥1.199,00 | -0,08 % | ¥1.201,00 | ¥1.205,00 | ¥1.199,00 | 15,30K |