AViC Co. Ltd. 9554
TSE · Japan · Kommerzielle Dienstleistungen
¥1.700,00-49,00 (-2,80 %)
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 | ¥1.730,00 | -1,09 % | ¥1.750,00 | ¥1.750,00 | ¥1.723,00 | 8,50K |
| 2026-10-01 | ¥1.749,00 | -0,85 % | ¥1.764,00 | ¥1.775,00 | ¥1.736,00 | 11,10K |
| 2026-09-30 | ¥1.764,00 | +1,85 % | ¥1.757,00 | ¥1.774,00 | ¥1.743,00 | 14,00K |
| 2026-09-29 | ¥1.732,00 | -1,37 % | ¥1.760,00 | ¥1.760,00 | ¥1.730,00 | 13,50K |
| 2026-09-28 | ¥1.756,00 | -2,44 % | ¥1.804,00 | ¥1.810,00 | ¥1.756,00 | 14,80K |
| 2026-09-25 | ¥1.800,00 | +0,28 % | ¥1.796,00 | ¥1.844,00 | ¥1.795,00 | 15,30K |
| 2026-09-24 | ¥1.795,00 | +1,47 % | ¥1.784,00 | ¥1.822,00 | ¥1.780,00 | 20,50K |
| 2026-09-18 | ¥1.769,00 | +4,43 % | ¥1.701,00 | ¥1.785,00 | ¥1.695,00 | 30,20K |
| 2026-09-17 | ¥1.694,00 | +0,83 % | ¥1.689,00 | ¥1.705,00 | ¥1.685,00 | 10,40K |
| 2026-09-16 | ¥1.680,00 | -2,21 % | ¥1.718,00 | ¥1.720,00 | ¥1.672,00 | 21,50K |
| 2026-09-15 | ¥1.718,00 | +1,18 % | ¥1.704,00 | ¥1.718,00 | ¥1.691,00 | 10,50K |
| 2026-09-14 | ¥1.698,00 | +1,62 % | ¥1.663,00 | ¥1.715,00 | ¥1.663,00 | 23,60K |
| 2026-09-11 | ¥1.671,00 | -0,59 % | ¥1.670,00 | ¥1.685,00 | ¥1.650,00 | 34,60K |
| 2026-09-10 | ¥1.681,00 | -2,38 % | ¥1.715,00 | ¥1.715,00 | ¥1.680,00 | 34,90K |
| 2026-09-09 | ¥1.722,00 | -0,46 % | ¥1.715,00 | ¥1.742,00 | ¥1.704,00 | 39,40K |
| 2026-09-08 | ¥1.730,00 | -1,09 % | ¥1.750,00 | ¥1.750,00 | ¥1.725,00 | 24,40K |
| 2026-09-07 | ¥1.749,00 | +0,75 % | ¥1.738,00 | ¥1.766,00 | ¥1.713,00 | 24,60K |
| 2026-09-04 | ¥1.736,00 | +3,77 % | ¥1.674,00 | ¥1.760,00 | ¥1.652,00 | 37,30K |
| 2026-09-03 | ¥1.673,00 | -0,18 % | ¥1.698,00 | ¥1.698,00 | ¥1.650,00 | 37,40K |
| 2026-09-02 | ¥1.676,00 | -5,10 % | ¥1.729,00 | ¥1.740,00 | ¥1.665,00 | 62,00K |
| 2026-09-01 | ¥1.766,00 | -6,06 % | ¥1.860,00 | ¥1.860,00 | ¥1.766,00 | 50,50K |
| 2026-08-31 | ¥1.880,00 | +5,50 % | ¥1.822,00 | ¥1.900,00 | ¥1.791,00 | 76,20K |
| 2026-08-28 | ¥1.782,00 | +1,89 % | ¥1.746,00 | ¥1.790,00 | ¥1.735,00 | 26,00K |
| 2026-08-27 | ¥1.749,00 | -1,80 % | ¥1.785,00 | ¥1.820,00 | ¥1.745,00 | 41,90K |
| 2026-08-26 | ¥1.781,00 | +3,49 % | ¥1.759,00 | ¥1.785,00 | ¥1.729,00 | 47,00K |
| 2026-08-25 | ¥1.721,00 | -2,27 % | ¥1.759,00 | ¥1.759,00 | ¥1.680,00 | 43,80K |
| 2026-08-24 | ¥1.761,00 | -2,17 % | ¥1.825,00 | ¥1.852,00 | ¥1.745,00 | 44,70K |
| 2026-08-21 | ¥1.800,00 | -0,55 % | ¥1.821,00 | ¥1.852,00 | ¥1.785,00 | 37,00K |
| 2026-08-20 | ¥1.810,00 | +10,10 % | ¥1.658,00 | ¥1.810,00 | ¥1.658,00 | 83,80K |
| 2026-08-19 | ¥1.644,00 | -4,31 % | ¥1.705,00 | ¥1.705,00 | ¥1.627,00 | 71,80K |
| 2026-08-18 | ¥1.718,00 | -0,35 % | ¥1.798,00 | ¥1.798,00 | ¥1.705,00 | 39,30K |
| 2026-08-17 | ¥1.724,00 | -2,60 % | ¥1.692,00 | ¥1.799,00 | ¥1.684,00 | 111,60K |
| 2026-08-14 | ¥1.770,00 | +5,23 % | ¥1.692,00 | ¥1.810,00 | ¥1.686,00 | 99,80K |
| 2026-08-13 | ¥1.682,00 | +1,51 % | ¥1.640,00 | ¥1.695,00 | ¥1.639,00 | 33,50K |
| 2026-08-12 | ¥1.657,00 | +4,02 % | ¥1.593,00 | ¥1.659,00 | ¥1.580,00 | 31,30K |
| 2026-08-10 | ¥1.593,00 | +1,34 % | ¥1.580,00 | ¥1.593,00 | ¥1.575,00 | 12,90K |
| 2026-08-07 | ¥1.572,00 | -1,13 % | ¥1.590,00 | ¥1.614,00 | ¥1.572,00 | 18,10K |
| 2026-08-06 | ¥1.590,00 | -1,73 % | ¥1.605,00 | ¥1.634,00 | ¥1.578,00 | 24,90K |
| 2026-08-05 | ¥1.618,00 | +3,45 % | ¥1.575,00 | ¥1.619,00 | ¥1.571,00 | 20,30K |
| 2026-08-04 | ¥1.564,00 | +2,22 % | ¥1.555,00 | ¥1.574,00 | ¥1.538,00 | 19,90K |
| 2026-08-03 | ¥1.530,00 | +0,53 % | ¥1.522,00 | ¥1.530,00 | ¥1.495,00 | 26,30K |
| 2026-07-31 | ¥1.522,00 | -0,46 % | ¥1.529,00 | ¥1.545,00 | ¥1.510,00 | 18,70K |
| 2026-07-30 | ¥1.529,00 | -0,46 % | ¥1.555,00 | ¥1.559,00 | ¥1.528,00 | 10,40K |
| 2026-07-29 | ¥1.536,00 | +0,07 % | ¥1.540,00 | ¥1.564,00 | ¥1.521,00 | 16,70K |
| 2026-07-28 | ¥1.535,00 | -2,48 % | ¥1.574,00 | ¥1.574,00 | ¥1.526,00 | 14,20K |
| 2026-07-27 | ¥1.574,00 | +3,42 % | ¥1.522,00 | ¥1.574,00 | ¥1.522,00 | 16,60K |
| 2026-07-24 | ¥1.522,00 | -2,12 % | ¥1.550,00 | ¥1.550,00 | ¥1.503,00 | 24,70K |
| 2026-07-23 | ¥1.555,00 | -1,58 % | ¥1.576,00 | ¥1.576,00 | ¥1.555,00 | 19,10K |
| 2026-07-22 | ¥1.580,00 | -1,37 % | ¥1.604,00 | ¥1.604,00 | ¥1.566,00 | 19,70K |
| 2026-07-21 | ¥1.602,00 | +1,97 % | ¥1.593,00 | ¥1.622,00 | ¥1.584,00 | 23,00K |
| 2026-07-17 | ¥1.571,00 | -3,68 % | ¥1.616,00 | ¥1.635,00 | ¥1.566,00 | 25,50K |
| 2026-07-16 | ¥1.631,00 | -2,97 % | ¥1.682,00 | ¥1.707,00 | ¥1.631,00 | 18,50K |
| 2026-07-15 | ¥1.681,00 | -1,75 % | ¥1.724,00 | ¥1.724,00 | ¥1.677,00 | 18,10K |
| 2026-07-14 | ¥1.711,00 | +2,58 % | ¥1.665,00 | ¥1.725,00 | ¥1.665,00 | 26,20K |
| 2026-07-13 | ¥1.668,00 | -1,01 % | ¥1.690,00 | ¥1.714,00 | ¥1.667,00 | 20,40K |
| 2026-07-10 | ¥1.685,00 | +1,87 % | ¥1.654,00 | ¥1.689,00 | ¥1.641,00 | 11,90K |
| 2026-07-09 | ¥1.654,00 | -0,48 % | ¥1.663,00 | ¥1.663,00 | ¥1.615,00 | 18,30K |
| 2026-07-08 | ¥1.662,00 | -0,72 % | ¥1.665,00 | ¥1.679,00 | ¥1.635,00 | 19,00K |
| 2026-07-07 | ¥1.674,00 | -0,95 % | ¥1.675,00 | ¥1.695,00 | ¥1.666,00 | 16,20K |
| 2026-07-06 | ¥1.690,00 | +2,18 % | ¥1.669,00 | ¥1.712,00 | ¥1.654,00 | 22,10K |
| 2026-07-03 | ¥1.654,00 | +0,98 % | ¥1.631,00 | ¥1.654,00 | ¥1.605,00 | 20,60K |
| 2026-07-02 | ¥1.638,00 | +5,68 % | ¥1.570,00 | ¥1.663,00 | ¥1.570,00 | 33,30K |
| 2026-07-01 | ¥1.550,00 | -0,45 % | ¥1.570,00 | ¥1.570,00 | ¥1.541,00 | 7,70K |
| 2026-06-30 | ¥1.557,00 | -0,83 % | ¥1.582,00 | ¥1.582,00 | ¥1.535,00 | 11,80K |
| 2026-06-29 | ¥1.570,00 | +3,22 % | ¥1.501,00 | ¥1.589,00 | ¥1.501,00 | 41,70K |
| 2026-06-26 | ¥1.521,00 | -0,98 % | ¥1.531,00 | ¥1.544,00 | ¥1.520,00 | 7,90K |
| 2026-06-25 | ¥1.536,00 | +0,20 % | ¥1.539,00 | ¥1.558,00 | ¥1.521,00 | 12,40K |
| 2026-06-24 | ¥1.533,00 | +0,79 % | ¥1.521,00 | ¥1.559,00 | ¥1.521,00 | 9,10K |
| 2026-06-23 | ¥1.521,00 | -2,87 % | ¥1.573,00 | ¥1.580,00 | ¥1.521,00 | 13,00K |
| 2026-06-22 | ¥1.566,00 | +0,77 % | ¥1.559,00 | ¥1.604,00 | ¥1.505,00 | 34,70K |
| 2026-06-19 | ¥1.554,00 | +0,26 % | ¥1.550,00 | ¥1.570,00 | ¥1.521,00 | 22,20K |
| 2026-06-18 | ¥1.550,00 | -0,19 % | ¥1.563,00 | ¥1.567,00 | ¥1.537,00 | 19,90K |
| 2026-06-17 | ¥1.553,00 | +0,71 % | ¥1.554,00 | ¥1.589,00 | ¥1.553,00 | 12,40K |
| 2026-06-16 | ¥1.542,00 | +0,06 % | ¥1.550,00 | ¥1.584,00 | ¥1.542,00 | 21,10K |
| 2026-06-15 | ¥1.541,00 | +0,39 % | ¥1.548,00 | ¥1.558,00 | ¥1.519,00 | 15,80K |
| 2026-06-12 | ¥1.535,00 | -0,84 % | ¥1.578,00 | ¥1.600,00 | ¥1.526,00 | 29,00K |
| 2026-06-11 | ¥1.548,00 | -2,58 % | ¥1.566,00 | ¥1.582,00 | ¥1.527,00 | 18,20K |
| 2026-06-10 | ¥1.589,00 | +3,72 % | ¥1.530,00 | ¥1.589,00 | ¥1.530,00 | 22,10K |
| 2026-06-09 | ¥1.532,00 | -0,07 % | ¥1.535,00 | ¥1.563,00 | ¥1.513,00 | 38,30K |
| 2026-06-08 | ¥1.533,00 | -4,19 % | ¥1.567,00 | ¥1.567,00 | ¥1.517,00 | 47,70K |
| 2026-06-05 | ¥1.600,00 | +2,11 % | ¥1.580,00 | ¥1.612,00 | ¥1.569,00 | 28,60K |
| 2026-06-04 | ¥1.567,00 | -1,88 % | ¥1.600,00 | ¥1.614,00 | ¥1.565,00 | 40,20K |
| 2026-06-03 | ¥1.597,00 | -7,53 % | ¥1.727,00 | ¥1.729,00 | ¥1.590,00 | 96,60K |
| 2026-06-02 | ¥1.727,00 | +2,61 % | ¥1.681,00 | ¥1.750,00 | ¥1.613,00 | 77,50K |
| 2026-06-01 | ¥1.683,00 | +2,31 % | ¥1.642,00 | ¥1.719,00 | ¥1.635,00 | 45,30K |
| 2026-05-29 | ¥1.645,00 | -1,32 % | ¥1.645,00 | ¥1.666,00 | ¥1.610,00 | 56,90K |
| 2026-05-28 | ¥1.667,00 | +2,52 % | ¥1.625,00 | ¥1.710,00 | ¥1.625,00 | 35,00K |
| 2026-05-27 | ¥1.626,00 | -0,37 % | ¥1.625,00 | ¥1.648,00 | ¥1.582,00 | 37,40K |
| 2026-05-26 | ¥1.632,00 | -0,73 % | ¥1.659,00 | ¥1.700,00 | ¥1.632,00 | 28,40K |
| 2026-05-25 | ¥1.644,00 | -1,50 % | ¥1.669,00 | ¥1.669,00 | ¥1.600,00 | 43,20K |