TV Asahi Holdings Corporation 9409
TSE · Japan · Verbraucherdienstleistungen
¥2.985,00-1,00 (-0,03 %)
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 | ¥2.985,00 | -0,03 % | ¥2.980,00 | ¥3.010,00 | ¥2.968,00 | 456,90K |
| 2026-10-01 | ¥2.986,00 | +1,56 % | ¥2.936,00 | ¥2.996,00 | ¥2.919,00 | 689,70K |
| 2026-09-30 | ¥2.940,00 | -0,74 % | ¥2.952,00 | ¥2.965,00 | ¥2.936,00 | 511,40K |
| 2026-09-29 | ¥2.962,00 | -3,99 % | ¥3.015,00 | ¥3.035,00 | ¥2.960,00 | 414,30K |
| 2026-09-28 | ¥3.085,00 | -0,80 % | ¥3.130,00 | ¥3.130,00 | ¥3.080,00 | 286,00K |
| 2026-09-25 | ¥3.110,00 | +0,32 % | ¥3.120,00 | ¥3.135,00 | ¥3.105,00 | 189,00K |
| 2026-09-24 | ¥3.100,00 | -0,96 % | ¥3.120,00 | ¥3.130,00 | ¥3.095,00 | 273,80K |
| 2026-09-18 | ¥3.130,00 | -0,95 % | ¥3.160,00 | ¥3.165,00 | ¥3.130,00 | 387,10K |
| 2026-09-17 | ¥3.160,00 | -0,32 % | ¥3.175,00 | ¥3.195,00 | ¥3.145,00 | 183,30K |
| 2026-09-16 | ¥3.170,00 | +0,48 % | ¥3.180,00 | ¥3.195,00 | ¥3.155,00 | 140,50K |
| 2026-09-15 | ¥3.155,00 | -0,63 % | ¥3.210,00 | ¥3.210,00 | ¥3.130,00 | 110,80K |
| 2026-09-14 | ¥3.175,00 | +1,28 % | ¥3.150,00 | ¥3.175,00 | ¥3.135,00 | 229,00K |
| 2026-09-11 | ¥3.135,00 | +0,32 % | ¥3.110,00 | ¥3.160,00 | ¥3.110,00 | 308,20K |
| 2026-09-10 | ¥3.125,00 | +2,12 % | ¥3.050,00 | ¥3.140,00 | ¥3.045,00 | 336,90K |
| 2026-09-09 | ¥3.060,00 | -0,97 % | ¥3.085,00 | ¥3.090,00 | ¥3.060,00 | 153,20K |
| 2026-09-08 | ¥3.090,00 | -0,64 % | ¥3.100,00 | ¥3.110,00 | ¥3.085,00 | 121,60K |
| 2026-09-07 | ¥3.110,00 | -0,32 % | ¥3.100,00 | ¥3.130,00 | ¥3.085,00 | 196,00K |
| 2026-09-04 | ¥3.120,00 | -0,16 % | ¥3.105,00 | ¥3.130,00 | ¥3.080,00 | 293,50K |
| 2026-09-03 | ¥3.125,00 | -0,32 % | ¥3.140,00 | ¥3.145,00 | ¥3.095,00 | 158,80K |
| 2026-09-02 | ¥3.135,00 | -0,95 % | ¥3.150,00 | ¥3.175,00 | ¥3.125,00 | 190,00K |
| 2026-09-01 | ¥3.165,00 | +0,80 % | ¥3.140,00 | ¥3.170,00 | ¥3.140,00 | 124,70K |
| 2026-08-31 | ¥3.140,00 | +0,32 % | ¥3.130,00 | ¥3.155,00 | ¥3.120,00 | 172,00K |
| 2026-08-28 | ¥3.130,00 | +0,64 % | ¥3.115,00 | ¥3.145,00 | ¥3.110,00 | 153,30K |
| 2026-08-27 | ¥3.110,00 | -1,43 % | ¥3.140,00 | ¥3.165,00 | ¥3.095,00 | 224,40K |
| 2026-08-26 | ¥3.155,00 | +0,32 % | ¥3.150,00 | ¥3.180,00 | ¥3.150,00 | 113,10K |
| 2026-08-25 | ¥3.145,00 | +0,64 % | ¥3.150,00 | ¥3.175,00 | ¥3.135,00 | 156,80K |
| 2026-08-24 | ¥3.125,00 | +1,63 % | ¥3.080,00 | ¥3.145,00 | ¥3.065,00 | 159,80K |
| 2026-08-21 | ¥3.075,00 | -0,81 % | ¥3.105,00 | ¥3.120,00 | ¥3.050,00 | 142,70K |
| 2026-08-20 | ¥3.100,00 | +0,81 % | ¥3.080,00 | ¥3.100,00 | ¥3.065,00 | 155,70K |
| 2026-08-19 | ¥3.075,00 | +0,82 % | ¥3.035,00 | ¥3.080,00 | ¥3.030,00 | 163,10K |
| 2026-08-18 | ¥3.050,00 | -0,33 % | ¥3.045,00 | ¥3.065,00 | ¥3.020,00 | 139,30K |
| 2026-08-17 | ¥3.060,00 | +0,16 % | ¥3.055,00 | ¥3.105,00 | ¥3.055,00 | 189,10K |
| 2026-08-14 | ¥3.055,00 | +0,16 % | ¥3.025,00 | ¥3.060,00 | ¥3.000,00 | 195,40K |
| 2026-08-13 | ¥3.050,00 | -0,33 % | ¥3.065,00 | ¥3.080,00 | ¥3.030,00 | 176,60K |
| 2026-08-12 | ¥3.060,00 | +0,33 % | ¥3.075,00 | ¥3.090,00 | ¥3.030,00 | 245,40K |
| 2026-08-10 | ¥3.050,00 | -0,65 % | ¥3.025,00 | ¥3.060,00 | ¥2.935,00 | 527,40K |
| 2026-08-07 | ¥3.070,00 | +0,66 % | ¥3.065,00 | ¥3.115,00 | ¥3.035,00 | 287,30K |
| 2026-08-06 | ¥3.050,00 | +0,99 % | ¥3.020,00 | ¥3.085,00 | ¥3.005,00 | 317,70K |
| 2026-08-05 | ¥3.020,00 | +0,33 % | ¥3.020,00 | ¥3.045,00 | ¥3.000,00 | 185,20K |
| 2026-08-04 | ¥3.010,00 | -2,43 % | ¥3.100,00 | ¥3.105,00 | ¥3.005,00 | 214,80K |
| 2026-08-03 | ¥3.085,00 | -1,59 % | ¥3.100,00 | ¥3.120,00 | ¥3.060,00 | 189,60K |
| 2026-07-31 | ¥3.135,00 | -3,24 % | ¥3.215,00 | ¥3.230,00 | ¥3.130,00 | 204,80K |
| 2026-07-30 | ¥3.240,00 | -0,77 % | ¥3.255,00 | ¥3.285,00 | ¥3.215,00 | 170,90K |
| 2026-07-29 | ¥3.265,00 | +2,19 % | ¥3.225,00 | ¥3.265,00 | ¥3.195,00 | 215,00K |
| 2026-07-28 | ¥3.195,00 | +0,63 % | ¥3.175,00 | ¥3.225,00 | ¥3.165,00 | 157,30K |
| 2026-07-27 | ¥3.175,00 | +2,09 % | ¥3.145,00 | ¥3.175,00 | ¥3.105,00 | 155,60K |
| 2026-07-24 | ¥3.110,00 | +0,48 % | ¥3.065,00 | ¥3.120,00 | ¥3.055,00 | 175,10K |
| 2026-07-23 | ¥3.095,00 | -1,43 % | ¥3.110,00 | ¥3.120,00 | ¥3.080,00 | 191,70K |
| 2026-07-22 | ¥3.140,00 | -0,95 % | ¥3.150,00 | ¥3.165,00 | ¥3.110,00 | 147,30K |
| 2026-07-21 | ¥3.170,00 | +0,79 % | ¥3.155,00 | ¥3.225,00 | ¥3.155,00 | 184,60K |
| 2026-07-17 | ¥3.145,00 | -0,94 % | ¥3.205,00 | ¥3.215,00 | ¥3.100,00 | 237,10K |
| 2026-07-16 | ¥3.175,00 | -1,09 % | ¥3.225,00 | ¥3.235,00 | ¥3.175,00 | 153,30K |
| 2026-07-15 | ¥3.210,00 | +0,78 % | ¥3.230,00 | ¥3.235,00 | ¥3.185,00 | 117,60K |
| 2026-07-14 | ¥3.185,00 | +0,63 % | ¥3.205,00 | ¥3.215,00 | ¥3.175,00 | 239,60K |
| 2026-07-13 | ¥3.165,00 | -0,78 % | ¥3.200,00 | ¥3.225,00 | ¥3.145,00 | 159,10K |
| 2026-07-10 | ¥3.190,00 | -0,62 % | ¥3.215,00 | ¥3.245,00 | ¥3.165,00 | 211,30K |
| 2026-07-09 | ¥3.210,00 | -0,77 % | ¥3.220,00 | ¥3.235,00 | ¥3.185,00 | 106,50K |
| 2026-07-08 | ¥3.235,00 | -1,07 % | ¥3.300,00 | ¥3.310,00 | ¥3.225,00 | 220,00K |
| 2026-07-07 | ¥3.270,00 | +2,35 % | ¥3.205,00 | ¥3.295,00 | ¥3.175,00 | 267,60K |
| 2026-07-06 | ¥3.195,00 | -0,62 % | ¥3.200,00 | ¥3.210,00 | ¥3.160,00 | 226,40K |
| 2026-07-03 | ¥3.215,00 | +0,31 % | ¥3.235,00 | ¥3.255,00 | ¥3.190,00 | 172,40K |
| 2026-07-02 | ¥3.205,00 | +1,58 % | ¥3.200,00 | ¥3.250,00 | ¥3.165,00 | 326,40K |
| 2026-07-01 | ¥3.155,00 | +0,48 % | ¥3.125,00 | ¥3.180,00 | ¥3.115,00 | 191,40K |
| 2026-06-30 | ¥3.140,00 | +0,64 % | ¥3.165,00 | ¥3.185,00 | ¥3.130,00 | 219,90K |
| 2026-06-29 | ¥3.120,00 | +0,48 % | ¥3.135,00 | ¥3.145,00 | ¥3.105,00 | 220,10K |
| 2026-06-26 | ¥3.105,00 | +1,14 % | ¥3.075,00 | ¥3.110,00 | ¥3.050,00 | 176,70K |
| 2026-06-25 | ¥3.070,00 | +0,16 % | ¥3.085,00 | ¥3.125,00 | ¥3.055,00 | 173,60K |
| 2026-06-24 | ¥3.065,00 | -0,49 % | ¥3.115,00 | ¥3.145,00 | ¥3.055,00 | 247,20K |
| 2026-06-23 | ¥3.080,00 | -1,75 % | ¥3.115,00 | ¥3.135,00 | ¥3.070,00 | 201,40K |
| 2026-06-22 | ¥3.135,00 | -0,63 % | ¥3.130,00 | ¥3.160,00 | ¥3.105,00 | 151,30K |
| 2026-06-19 | ¥3.155,00 | -2,02 % | ¥3.185,00 | ¥3.205,00 | ¥3.135,00 | 173,00K |
| 2026-06-18 | ¥3.220,00 | +0,31 % | ¥3.200,00 | ¥3.235,00 | ¥3.185,00 | 146,90K |
| 2026-06-17 | ¥3.210,00 | -1,08 % | ¥3.290,00 | ¥3.290,00 | ¥3.185,00 | 127,80K |
| 2026-06-16 | ¥3.245,00 | -1,37 % | ¥3.255,00 | ¥3.275,00 | ¥3.230,00 | 216,70K |
| 2026-06-15 | ¥3.290,00 | -0,30 % | ¥3.290,00 | ¥3.355,00 | ¥3.260,00 | 171,80K |
| 2026-06-12 | ¥3.300,00 | 0,00 % | ¥3.265,00 | ¥3.345,00 | ¥3.240,00 | 251,50K |
| 2026-06-11 | ¥3.300,00 | -1,79 % | ¥3.410,00 | ¥3.425,00 | ¥3.280,00 | 198,70K |
| 2026-06-10 | ¥3.360,00 | -1,47 % | ¥3.350,00 | ¥3.415,00 | ¥3.335,00 | 333,10K |
| 2026-06-09 | ¥3.410,00 | +2,40 % | ¥3.390,00 | ¥3.435,00 | ¥3.320,00 | 492,00K |
| 2026-06-08 | ¥3.330,00 | -0,45 % | ¥3.230,00 | ¥3.345,00 | ¥3.225,00 | 331,00K |
| 2026-06-05 | ¥3.345,00 | +1,98 % | ¥3.250,00 | ¥3.385,00 | ¥3.210,00 | 620,70K |
| 2026-06-04 | ¥3.280,00 | +5,30 % | ¥3.130,00 | ¥3.375,00 | ¥3.110,00 | 852,60K |
| 2026-06-03 | ¥3.115,00 | 0,00 % | ¥3.100,00 | ¥3.135,00 | ¥3.015,00 | 405,60K |
| 2026-06-02 | ¥3.115,00 | +0,32 % | ¥3.110,00 | ¥3.165,00 | ¥3.080,00 | 403,70K |
| 2026-06-01 | ¥3.105,00 | -0,96 % | ¥3.125,00 | ¥3.190,00 | ¥3.025,00 | 565,50K |
| 2026-05-29 | ¥3.135,00 | +3,29 % | ¥3.045,00 | ¥3.200,00 | ¥3.045,00 | 464,40K |
| 2026-05-28 | ¥3.035,00 | -1,78 % | ¥3.080,00 | ¥3.090,00 | ¥3.035,00 | 383,00K |
| 2026-05-27 | ¥3.090,00 | -0,64 % | ¥3.085,00 | ¥3.105,00 | ¥3.050,00 | 233,60K |
| 2026-05-26 | ¥3.110,00 | +1,30 % | ¥3.065,00 | ¥3.140,00 | ¥3.055,00 | 225,90K |
| 2026-05-25 | ¥3.070,00 | -1,13 % | ¥3.100,00 | ¥3.115,00 | ¥3.050,00 | 178,40K |