Azuma Shipping Co., Ltd. 9380
TSE · Japan · Transport
¥440,00-7,00 (-1,57 %)
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 | ¥440,00 | -1,57 % | ¥447,00 | ¥447,00 | ¥439,00 | 13,50K |
| 2026-10-01 | ¥447,00 | -0,22 % | ¥448,00 | ¥449,00 | ¥447,00 | 6,70K |
| 2026-09-30 | ¥448,00 | 0,00 % | ¥450,00 | ¥450,00 | ¥448,00 | 8,20K |
| 2026-09-29 | ¥448,00 | -0,44 % | ¥450,00 | ¥451,00 | ¥447,00 | 14,20K |
| 2026-09-28 | ¥450,00 | +0,22 % | ¥449,00 | ¥450,00 | ¥448,00 | 19,40K |
| 2026-09-25 | ¥449,00 | +1,35 % | ¥445,00 | ¥449,00 | ¥442,00 | 26,80K |
| 2026-09-24 | ¥443,00 | +1,14 % | ¥439,00 | ¥443,00 | ¥439,00 | 21,30K |
| 2026-09-18 | ¥438,00 | 0,00 % | ¥438,00 | ¥440,00 | ¥437,00 | 20,90K |
| 2026-09-17 | ¥438,00 | +0,46 % | ¥436,00 | ¥438,00 | ¥436,00 | 11,00K |
| 2026-09-16 | ¥436,00 | -0,23 % | ¥436,00 | ¥438,00 | ¥436,00 | 9,50K |
| 2026-09-15 | ¥437,00 | +0,23 % | ¥436,00 | ¥437,00 | ¥435,00 | 6,00K |
| 2026-09-14 | ¥436,00 | -0,23 % | ¥437,00 | ¥437,00 | ¥436,00 | 2,80K |
| 2026-09-11 | ¥437,00 | -0,23 % | ¥438,00 | ¥438,00 | ¥436,00 | 4,90K |
| 2026-09-10 | ¥438,00 | +0,46 % | ¥432,00 | ¥439,00 | ¥432,00 | 14,70K |
| 2026-09-09 | ¥436,00 | -0,23 % | ¥436,00 | ¥438,00 | ¥435,00 | 11,70K |
| 2026-09-08 | ¥437,00 | 0,00 % | ¥438,00 | ¥438,00 | ¥435,00 | 18,20K |
| 2026-09-07 | ¥437,00 | 0,00 % | ¥436,00 | ¥437,00 | ¥435,00 | 3,70K |
| 2026-09-04 | ¥437,00 | 0,00 % | ¥436,00 | ¥438,00 | ¥435,00 | 6,20K |
| 2026-09-03 | ¥437,00 | 0,00 % | ¥437,00 | ¥437,00 | ¥436,00 | 6,20K |
| 2026-09-02 | ¥437,00 | 0,00 % | ¥436,00 | ¥438,00 | ¥436,00 | 7,30K |
| 2026-09-01 | ¥437,00 | -0,46 % | ¥438,00 | ¥439,00 | ¥436,00 | 9,50K |
| 2026-08-31 | ¥439,00 | +0,23 % | ¥436,00 | ¥440,00 | ¥435,00 | 11,50K |
| 2026-08-28 | ¥438,00 | +0,23 % | ¥436,00 | ¥439,00 | ¥436,00 | 10,30K |
| 2026-08-27 | ¥437,00 | -0,46 % | ¥438,00 | ¥439,00 | ¥436,00 | 12,90K |
| 2026-08-26 | ¥439,00 | +0,69 % | ¥437,00 | ¥440,00 | ¥436,00 | 8,50K |
| 2026-08-25 | ¥436,00 | -0,68 % | ¥435,00 | ¥440,00 | ¥435,00 | 12,10K |
| 2026-08-24 | ¥439,00 | +0,23 % | ¥439,00 | ¥440,00 | ¥436,00 | 14,60K |
| 2026-08-21 | ¥438,00 | +0,46 % | ¥430,00 | ¥438,00 | ¥430,00 | 12,50K |
| 2026-08-20 | ¥436,00 | 0,00 % | ¥435,00 | ¥437,00 | ¥430,00 | 13,40K |
| 2026-08-19 | ¥436,00 | 0,00 % | ¥436,00 | ¥436,00 | ¥428,00 | 21,00K |
| 2026-08-18 | ¥436,00 | -0,23 % | ¥436,00 | ¥437,00 | ¥432,00 | 11,70K |
| 2026-08-17 | ¥437,00 | +1,39 % | ¥431,00 | ¥439,00 | ¥428,00 | 26,90K |
| 2026-08-14 | ¥431,00 | 0,00 % | ¥430,00 | ¥431,00 | ¥426,00 | 25,80K |
| 2026-08-13 | ¥431,00 | -0,46 % | ¥433,00 | ¥433,00 | ¥425,00 | 25,50K |
| 2026-08-12 | ¥433,00 | +3,59 % | ¥420,00 | ¥439,00 | ¥419,00 | 107,90K |
| 2026-08-10 | ¥418,00 | +0,24 % | ¥414,00 | ¥418,00 | ¥414,00 | 6,00K |
| 2026-08-07 | ¥417,00 | +0,48 % | ¥416,00 | ¥417,00 | ¥413,00 | 7,90K |
| 2026-08-06 | ¥415,00 | -0,24 % | ¥414,00 | ¥415,00 | ¥413,00 | 11,30K |
| 2026-08-05 | ¥416,00 | +0,24 % | ¥413,00 | ¥416,00 | ¥413,00 | 3,30K |
| 2026-08-04 | ¥415,00 | -0,72 % | ¥417,00 | ¥417,00 | ¥413,00 | 3,40K |
| 2026-08-03 | ¥418,00 | +0,48 % | ¥420,00 | ¥420,00 | ¥413,00 | 15,70K |
| 2026-07-31 | ¥416,00 | +0,73 % | ¥410,00 | ¥419,00 | ¥410,00 | 9,20K |
| 2026-07-30 | ¥413,00 | -0,72 % | ¥411,00 | ¥415,00 | ¥411,00 | 9,60K |
| 2026-07-29 | ¥416,00 | +0,97 % | ¥410,00 | ¥416,00 | ¥410,00 | 5,40K |
| 2026-07-28 | ¥412,00 | -1,20 % | ¥419,00 | ¥420,00 | ¥412,00 | 22,30K |
| 2026-07-27 | ¥417,00 | -0,24 % | ¥415,00 | ¥419,00 | ¥415,00 | 9,00K |
| 2026-07-24 | ¥418,00 | 0,00 % | ¥420,00 | ¥420,00 | ¥415,00 | 10,20K |
| 2026-07-23 | ¥418,00 | +0,48 % | ¥416,00 | ¥418,00 | ¥415,00 | 3,60K |
| 2026-07-22 | ¥416,00 | -0,24 % | ¥416,00 | ¥418,00 | ¥415,00 | 6,80K |
| 2026-07-21 | ¥417,00 | +0,24 % | ¥408,00 | ¥417,00 | ¥408,00 | 11,10K |
| 2026-07-17 | ¥416,00 | 0,00 % | ¥413,00 | ¥416,00 | ¥410,00 | 5,50K |
| 2026-07-16 | ¥416,00 | +0,73 % | ¥416,00 | ¥416,00 | ¥413,00 | 4,80K |
| 2026-07-15 | ¥413,00 | -0,48 % | ¥415,00 | ¥417,00 | ¥413,00 | 8,50K |
| 2026-07-14 | ¥415,00 | +0,48 % | ¥416,00 | ¥418,00 | ¥411,00 | 9,90K |
| 2026-07-13 | ¥413,00 | +1,47 % | ¥410,00 | ¥414,00 | ¥405,00 | 20,10K |
| 2026-07-10 | ¥407,00 | -3,55 % | ¥427,00 | ¥427,00 | ¥400,00 | 35,90K |
| 2026-07-09 | ¥422,00 | -0,71 % | ¥421,00 | ¥426,00 | ¥421,00 | 5,70K |
| 2026-07-08 | ¥425,00 | 0,00 % | ¥425,00 | ¥426,00 | ¥422,00 | 8,10K |
| 2026-07-07 | ¥425,00 | +0,71 % | ¥422,00 | ¥427,00 | ¥418,00 | 84,00K |
| 2026-07-06 | ¥422,00 | +0,96 % | ¥418,00 | ¥423,00 | ¥412,00 | 93,90K |
| 2026-07-03 | ¥418,00 | +1,21 % | ¥415,00 | ¥418,00 | ¥407,00 | 29,30K |
| 2026-07-02 | ¥413,00 | +1,23 % | ¥410,00 | ¥413,00 | ¥406,00 | 25,60K |
| 2026-07-01 | ¥408,00 | +0,25 % | ¥404,00 | ¥408,00 | ¥402,00 | 28,00K |
| 2026-06-30 | ¥407,00 | +0,49 % | ¥400,00 | ¥407,00 | ¥400,00 | 16,80K |
| 2026-06-29 | ¥405,00 | 0,00 % | ¥400,00 | ¥405,00 | ¥400,00 | 12,60K |
| 2026-06-26 | ¥405,00 | 0,00 % | ¥405,00 | ¥405,00 | ¥400,00 | 19,00K |
| 2026-06-25 | ¥405,00 | 0,00 % | ¥407,00 | ¥407,00 | ¥402,00 | 12,50K |
| 2026-06-24 | ¥405,00 | +0,75 % | ¥400,00 | ¥405,00 | ¥400,00 | 2,50K |
| 2026-06-23 | ¥402,00 | -0,25 % | ¥401,00 | ¥405,00 | ¥401,00 | 9,50K |
| 2026-06-22 | ¥403,00 | 0,00 % | ¥401,00 | ¥405,00 | ¥401,00 | 9,50K |
| 2026-06-19 | ¥403,00 | 0,00 % | ¥401,00 | ¥405,00 | ¥401,00 | 9,50K |
| 2026-06-18 | ¥403,00 | -0,25 % | ¥405,00 | ¥405,00 | ¥400,00 | 6,00K |
| 2026-06-17 | ¥404,00 | +0,50 % | ¥399,00 | ¥405,00 | ¥399,00 | 5,90K |
| 2026-06-16 | ¥402,00 | -0,74 % | ¥406,00 | ¥406,00 | ¥399,00 | 12,60K |
| 2026-06-15 | ¥405,00 | -0,25 % | ¥399,00 | ¥406,00 | ¥399,00 | 13,20K |
| 2026-06-12 | ¥406,00 | 0,00 % | ¥407,00 | ¥408,00 | ¥406,00 | 4,00K |
| 2026-06-11 | ¥406,00 | -0,25 % | ¥409,00 | ¥409,00 | ¥405,00 | 8,20K |
| 2026-06-10 | ¥407,00 | -0,49 % | ¥410,00 | ¥410,00 | ¥402,00 | 15,00K |
| 2026-06-09 | ¥409,00 | +0,49 % | ¥405,00 | ¥410,00 | ¥399,00 | 36,60K |
| 2026-06-08 | ¥407,00 | -1,93 % | ¥417,00 | ¥417,00 | ¥407,00 | 12,50K |
| 2026-06-05 | ¥415,00 | +1,97 % | ¥410,00 | ¥417,00 | ¥408,00 | 32,70K |
| 2026-06-04 | ¥407,00 | -0,25 % | ¥408,00 | ¥408,00 | ¥405,00 | 6,90K |
| 2026-06-03 | ¥408,00 | +0,25 % | ¥409,00 | ¥411,00 | ¥407,00 | 8,70K |
| 2026-06-02 | ¥407,00 | +0,49 % | ¥408,00 | ¥410,00 | ¥405,00 | 10,80K |
| 2026-06-01 | ¥405,00 | -1,22 % | ¥415,00 | ¥415,00 | ¥405,00 | 24,90K |
| 2026-05-29 | ¥410,00 | +0,24 % | ¥409,00 | ¥410,00 | ¥406,00 | 6,40K |
| 2026-05-28 | ¥409,00 | -0,73 % | ¥412,00 | ¥413,00 | ¥406,00 | 9,00K |
| 2026-05-27 | ¥412,00 | +0,98 % | ¥409,00 | ¥412,00 | ¥408,00 | 15,70K |
| 2026-05-26 | ¥408,00 | -0,24 % | ¥408,00 | ¥410,00 | ¥405,00 | 5,60K |
| 2026-05-25 | ¥409,00 | +0,25 % | ¥408,00 | ¥412,00 | ¥407,00 | 25,10K |