AIT Corporation 9381
TSE · Japan · Transport
¥2.236,00-49,00 (-2,14 %)
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 | ¥2.236,00 | -2,14 % | ¥2.280,00 | ¥2.280,00 | ¥2.225,00 | 35,80K |
| 2026-10-01 | ¥2.285,00 | -1,42 % | ¥2.303,00 | ¥2.315,00 | ¥2.285,00 | 15,40K |
| 2026-09-30 | ¥2.318,00 | +0,30 % | ¥2.312,00 | ¥2.329,00 | ¥2.300,00 | 19,80K |
| 2026-09-29 | ¥2.311,00 | -2,69 % | ¥2.341,00 | ¥2.359,00 | ¥2.310,00 | 25,90K |
| 2026-09-28 | ¥2.375,00 | +0,21 % | ¥2.370,00 | ¥2.378,00 | ¥2.363,00 | 20,20K |
| 2026-09-25 | ¥2.370,00 | +1,50 % | ¥2.360,00 | ¥2.370,00 | ¥2.351,00 | 18,00K |
| 2026-09-24 | ¥2.335,00 | -1,18 % | ¥2.363,00 | ¥2.363,00 | ¥2.335,00 | 15,20K |
| 2026-09-18 | ¥2.363,00 | -0,76 % | ¥2.379,00 | ¥2.379,00 | ¥2.345,00 | 20,60K |
| 2026-09-17 | ¥2.381,00 | +1,41 % | ¥2.349,00 | ¥2.381,00 | ¥2.349,00 | 17,30K |
| 2026-09-16 | ¥2.348,00 | +0,21 % | ¥2.343,00 | ¥2.350,00 | ¥2.338,00 | 7,90K |
| 2026-09-15 | ¥2.343,00 | +0,60 % | ¥2.345,00 | ¥2.345,00 | ¥2.333,00 | 11,70K |
| 2026-09-14 | ¥2.329,00 | +0,74 % | ¥2.312,00 | ¥2.331,00 | ¥2.310,00 | 19,10K |
| 2026-09-11 | ¥2.312,00 | +0,52 % | ¥2.291,00 | ¥2.312,00 | ¥2.280,00 | 16,90K |
| 2026-09-10 | ¥2.300,00 | 0,00 % | ¥2.298,00 | ¥2.306,00 | ¥2.287,00 | 11,50K |
| 2026-09-09 | ¥2.300,00 | -0,48 % | ¥2.311,00 | ¥2.315,00 | ¥2.295,00 | 15,00K |
| 2026-09-08 | ¥2.311,00 | -0,34 % | ¥2.307,00 | ¥2.313,00 | ¥2.301,00 | 9,50K |
| 2026-09-07 | ¥2.319,00 | +0,04 % | ¥2.327,00 | ¥2.327,00 | ¥2.310,00 | 17,00K |
| 2026-09-04 | ¥2.318,00 | +0,04 % | ¥2.310,00 | ¥2.322,00 | ¥2.301,00 | 24,70K |
| 2026-09-03 | ¥2.317,00 | +0,35 % | ¥2.309,00 | ¥2.329,00 | ¥2.309,00 | 17,80K |
| 2026-09-02 | ¥2.309,00 | -1,45 % | ¥2.336,00 | ¥2.336,00 | ¥2.304,00 | 29,90K |
| 2026-09-01 | ¥2.343,00 | -0,85 % | ¥2.352,00 | ¥2.355,00 | ¥2.338,00 | 31,50K |
| 2026-08-31 | ¥2.363,00 | +0,98 % | ¥2.346,00 | ¥2.363,00 | ¥2.333,00 | 45,50K |
| 2026-08-28 | ¥2.340,00 | -1,60 % | ¥2.320,00 | ¥2.340,00 | ¥2.303,00 | 74,00K |
| 2026-08-27 | ¥2.378,00 | -0,38 % | ¥2.397,00 | ¥2.397,00 | ¥2.366,00 | 69,70K |
| 2026-08-26 | ¥2.387,00 | +1,23 % | ¥2.358,00 | ¥2.387,00 | ¥2.358,00 | 32,40K |
| 2026-08-25 | ¥2.358,00 | -0,08 % | ¥2.380,00 | ¥2.388,00 | ¥2.357,00 | 34,50K |
| 2026-08-24 | ¥2.360,00 | -0,38 % | ¥2.375,00 | ¥2.379,00 | ¥2.360,00 | 37,50K |
| 2026-08-21 | ¥2.369,00 | +0,55 % | ¥2.331,00 | ¥2.369,00 | ¥2.331,00 | 25,70K |
| 2026-08-20 | ¥2.356,00 | +0,34 % | ¥2.355,00 | ¥2.358,00 | ¥2.321,00 | 34,90K |
| 2026-08-19 | ¥2.348,00 | -0,72 % | ¥2.342,00 | ¥2.360,00 | ¥2.333,00 | 39,20K |
| 2026-08-18 | ¥2.365,00 | +1,15 % | ¥2.350,00 | ¥2.368,00 | ¥2.338,00 | 25,50K |
| 2026-08-17 | ¥2.338,00 | -0,04 % | ¥2.353,00 | ¥2.360,00 | ¥2.335,00 | 40,40K |
| 2026-08-14 | ¥2.339,00 | +0,04 % | ¥2.338,00 | ¥2.344,00 | ¥2.317,00 | 43,40K |
| 2026-08-13 | ¥2.338,00 | +1,17 % | ¥2.311,00 | ¥2.339,00 | ¥2.304,00 | 45,70K |
| 2026-08-12 | ¥2.311,00 | +0,70 % | ¥2.305,00 | ¥2.311,00 | ¥2.291,00 | 35,80K |
| 2026-08-10 | ¥2.295,00 | -0,13 % | ¥2.311,00 | ¥2.311,00 | ¥2.291,00 | 29,10K |
| 2026-08-07 | ¥2.298,00 | -0,39 % | ¥2.297,00 | ¥2.309,00 | ¥2.288,00 | 38,60K |
| 2026-08-06 | ¥2.307,00 | +0,92 % | ¥2.304,00 | ¥2.318,00 | ¥2.284,00 | 19,30K |
| 2026-08-05 | ¥2.286,00 | -0,04 % | ¥2.300,00 | ¥2.307,00 | ¥2.282,00 | 22,50K |
| 2026-08-04 | ¥2.287,00 | -1,59 % | ¥2.321,00 | ¥2.321,00 | ¥2.286,00 | 35,00K |
| 2026-08-03 | ¥2.324,00 | -1,40 % | ¥2.357,00 | ¥2.357,00 | ¥2.307,00 | 37,70K |
| 2026-07-31 | ¥2.357,00 | -0,04 % | ¥2.373,00 | ¥2.379,00 | ¥2.348,00 | 26,70K |
| 2026-07-30 | ¥2.358,00 | -0,17 % | ¥2.354,00 | ¥2.373,00 | ¥2.345,00 | 32,10K |
| 2026-07-29 | ¥2.362,00 | +1,42 % | ¥2.329,00 | ¥2.384,00 | ¥2.329,00 | 26,90K |
| 2026-07-28 | ¥2.329,00 | -0,60 % | ¥2.341,00 | ¥2.365,00 | ¥2.318,00 | 20,30K |
| 2026-07-27 | ¥2.343,00 | -0,34 % | ¥2.360,00 | ¥2.375,00 | ¥2.340,00 | 22,70K |
| 2026-07-24 | ¥2.351,00 | -0,13 % | ¥2.352,00 | ¥2.364,00 | ¥2.334,00 | 19,20K |
| 2026-07-23 | ¥2.354,00 | -0,04 % | ¥2.359,00 | ¥2.359,00 | ¥2.338,00 | 10,00K |
| 2026-07-22 | ¥2.355,00 | +1,99 % | ¥2.301,00 | ¥2.362,00 | ¥2.300,00 | 20,50K |
| 2026-07-21 | ¥2.309,00 | +1,36 % | ¥2.287,00 | ¥2.318,00 | ¥2.283,00 | 21,20K |
| 2026-07-17 | ¥2.278,00 | -0,96 % | ¥2.291,00 | ¥2.314,00 | ¥2.250,00 | 24,40K |
| 2026-07-16 | ¥2.300,00 | -0,82 % | ¥2.319,00 | ¥2.330,00 | ¥2.300,00 | 31,20K |
| 2026-07-15 | ¥2.319,00 | -1,78 % | ¥2.385,00 | ¥2.445,00 | ¥2.291,00 | 55,40K |
| 2026-07-14 | ¥2.361,00 | +0,04 % | ¥2.373,00 | ¥2.393,00 | ¥2.361,00 | 8,90K |
| 2026-07-13 | ¥2.360,00 | -0,55 % | ¥2.398,00 | ¥2.407,00 | ¥2.360,00 | 14,50K |
| 2026-07-10 | ¥2.373,00 | +0,04 % | ¥2.372,00 | ¥2.388,00 | ¥2.359,00 | 14,90K |
| 2026-07-09 | ¥2.372,00 | -1,17 % | ¥2.400,00 | ¥2.400,00 | ¥2.361,00 | 16,40K |
| 2026-07-08 | ¥2.400,00 | +0,97 % | ¥2.380,00 | ¥2.416,00 | ¥2.377,00 | 28,40K |
| 2026-07-07 | ¥2.377,00 | +1,41 % | ¥2.350,00 | ¥2.380,00 | ¥2.348,00 | 11,90K |
| 2026-07-06 | ¥2.344,00 | +0,47 % | ¥2.333,00 | ¥2.367,00 | ¥2.333,00 | 16,70K |
| 2026-07-03 | ¥2.333,00 | -0,17 % | ¥2.338,00 | ¥2.366,00 | ¥2.323,00 | 28,20K |
| 2026-07-02 | ¥2.337,00 | +2,32 % | ¥2.293,00 | ¥2.343,00 | ¥2.293,00 | 36,40K |
| 2026-07-01 | ¥2.284,00 | +0,84 % | ¥2.255,00 | ¥2.289,00 | ¥2.253,00 | 18,40K |
| 2026-06-30 | ¥2.265,00 | -1,05 % | ¥2.289,00 | ¥2.294,00 | ¥2.256,00 | 15,60K |
| 2026-06-29 | ¥2.289,00 | +1,69 % | ¥2.261,00 | ¥2.291,00 | ¥2.252,00 | 32,30K |
| 2026-06-26 | ¥2.251,00 | +1,03 % | ¥2.230,00 | ¥2.254,00 | ¥2.227,00 | 11,50K |
| 2026-06-25 | ¥2.228,00 | +1,27 % | ¥2.213,00 | ¥2.230,00 | ¥2.195,00 | 11,90K |
| 2026-06-24 | ¥2.200,00 | 0,00 % | ¥2.201,00 | ¥2.223,00 | ¥2.198,00 | 17,10K |
| 2026-06-23 | ¥2.200,00 | -0,05 % | ¥2.201,00 | ¥2.216,00 | ¥2.200,00 | 11,80K |
| 2026-06-22 | ¥2.201,00 | -0,95 % | ¥2.222,00 | ¥2.238,00 | ¥2.200,00 | 10,00K |
| 2026-06-19 | ¥2.222,00 | -0,09 % | ¥2.224,00 | ¥2.241,00 | ¥2.217,00 | 11,50K |
| 2026-06-18 | ¥2.224,00 | +0,27 % | ¥2.254,00 | ¥2.254,00 | ¥2.207,00 | 10,10K |
| 2026-06-17 | ¥2.218,00 | +0,09 % | ¥2.215,00 | ¥2.250,00 | ¥2.201,00 | 21,00K |
| 2026-06-16 | ¥2.216,00 | -1,20 % | ¥2.243,00 | ¥2.243,00 | ¥2.200,00 | 16,30K |
| 2026-06-15 | ¥2.243,00 | +0,49 % | ¥2.248,00 | ¥2.252,00 | ¥2.232,00 | 15,20K |
| 2026-06-12 | ¥2.232,00 | +0,90 % | ¥2.213,00 | ¥2.233,00 | ¥2.208,00 | 22,90K |
| 2026-06-11 | ¥2.212,00 | +0,59 % | ¥2.200,00 | ¥2.212,00 | ¥2.175,00 | 16,90K |
| 2026-06-10 | ¥2.199,00 | +0,73 % | ¥2.172,00 | ¥2.202,00 | ¥2.170,00 | 15,60K |
| 2026-06-09 | ¥2.183,00 | +0,78 % | ¥2.189,00 | ¥2.203,00 | ¥2.172,00 | 16,90K |
| 2026-06-08 | ¥2.166,00 | +0,37 % | ¥2.177,00 | ¥2.181,00 | ¥2.150,00 | 25,40K |
| 2026-06-05 | ¥2.158,00 | +1,31 % | ¥2.121,00 | ¥2.164,00 | ¥2.121,00 | 12,60K |
| 2026-06-04 | ¥2.130,00 | -0,70 % | ¥2.145,00 | ¥2.154,00 | ¥2.123,00 | 14,40K |
| 2026-06-03 | ¥2.145,00 | +0,42 % | ¥2.184,00 | ¥2.184,00 | ¥2.134,00 | 9,50K |
| 2026-06-02 | ¥2.136,00 | -1,79 % | ¥2.151,00 | ¥2.159,00 | ¥2.129,00 | 21,00K |
| 2026-06-01 | ¥2.175,00 | +0,14 % | ¥2.172,00 | ¥2.176,00 | ¥2.146,00 | 33,40K |
| 2026-05-29 | ¥2.172,00 | -0,96 % | ¥2.190,00 | ¥2.214,00 | ¥2.172,00 | 29,90K |
| 2026-05-28 | ¥2.193,00 | +0,27 % | ¥2.208,00 | ¥2.210,00 | ¥2.172,00 | 20,70K |
| 2026-05-27 | ¥2.187,00 | +0,83 % | ¥2.182,00 | ¥2.187,00 | ¥2.165,00 | 18,90K |
| 2026-05-26 | ¥2.169,00 | -0,50 % | ¥2.178,00 | ¥2.178,00 | ¥2.152,00 | 34,80K |
| 2026-05-25 | ¥2.180,00 | -1,40 % | ¥2.222,00 | ¥2.231,00 | ¥2.180,00 | 34,50K |