airCloset, Inc. 9557
TSE · Japan · Finanzen
¥258,00-4,00 (-1,53 %)
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 | ¥258,00 | -1,53 % | ¥262,00 | ¥264,00 | ¥246,00 | 34,10K |
| 2026-10-01 | ¥262,00 | +1,95 % | ¥256,00 | ¥262,00 | ¥250,00 | 7,60K |
| 2026-09-30 | ¥257,00 | +1,98 % | ¥252,00 | ¥259,00 | ¥252,00 | 6,70K |
| 2026-09-29 | ¥252,00 | -0,79 % | ¥254,00 | ¥257,00 | ¥250,00 | 8,10K |
| 2026-09-28 | ¥254,00 | +1,60 % | ¥252,00 | ¥255,00 | ¥250,00 | 8,90K |
| 2026-09-25 | ¥250,00 | -0,40 % | ¥250,00 | ¥255,00 | ¥249,00 | 13,30K |
| 2026-09-24 | ¥251,00 | +0,80 % | ¥251,00 | ¥256,00 | ¥248,00 | 14,60K |
| 2026-09-18 | ¥249,00 | -2,73 % | ¥257,00 | ¥257,00 | ¥249,00 | 18,20K |
| 2026-09-17 | ¥256,00 | 0,00 % | ¥254,00 | ¥256,00 | ¥254,00 | 7,40K |
| 2026-09-16 | ¥256,00 | -0,39 % | ¥255,00 | ¥257,00 | ¥251,00 | 11,20K |
| 2026-09-15 | ¥257,00 | -1,53 % | ¥259,00 | ¥261,00 | ¥256,00 | 12,40K |
| 2026-09-14 | ¥261,00 | +1,56 % | ¥262,00 | ¥262,00 | ¥257,00 | 23,90K |
| 2026-09-11 | ¥257,00 | +0,39 % | ¥260,00 | ¥260,00 | ¥250,00 | 18,90K |
| 2026-09-10 | ¥256,00 | +2,40 % | ¥256,00 | ¥262,00 | ¥250,00 | 56,20K |
| 2026-09-09 | ¥250,00 | -1,96 % | ¥257,00 | ¥257,00 | ¥248,00 | 19,40K |
| 2026-09-08 | ¥255,00 | +3,24 % | ¥247,00 | ¥260,00 | ¥246,00 | 100,90K |
| 2026-09-07 | ¥247,00 | +4,22 % | ¥244,00 | ¥284,00 | ¥236,00 | 739,20K |
| 2026-09-04 | ¥237,00 | -2,47 % | ¥243,00 | ¥243,00 | ¥236,00 | 13,10K |
| 2026-09-03 | ¥243,00 | +0,83 % | ¥244,00 | ¥244,00 | ¥235,00 | 22,90K |
| 2026-09-02 | ¥241,00 | +0,42 % | ¥245,00 | ¥245,00 | ¥232,00 | 45,60K |
| 2026-09-01 | ¥240,00 | +4,80 % | ¥229,00 | ¥264,00 | ¥229,00 | 376,20K |
| 2026-08-31 | ¥229,00 | -1,29 % | ¥232,00 | ¥232,00 | ¥227,00 | 14,20K |
| 2026-08-28 | ¥232,00 | -3,73 % | ¥241,00 | ¥245,00 | ¥232,00 | 33,30K |
| 2026-08-27 | ¥241,00 | +5,70 % | ¥230,00 | ¥247,00 | ¥230,00 | 96,50K |
| 2026-08-26 | ¥228,00 | +2,24 % | ¥225,00 | ¥230,00 | ¥222,00 | 29,10K |
| 2026-08-25 | ¥223,00 | +1,83 % | ¥220,00 | ¥226,00 | ¥216,00 | 47,80K |
| 2026-08-24 | ¥219,00 | +4,29 % | ¥211,00 | ¥222,00 | ¥207,00 | 34,90K |
| 2026-08-21 | ¥210,00 | -3,67 % | ¥212,00 | ¥213,00 | ¥208,00 | 8,70K |
| 2026-08-20 | ¥218,00 | +6,86 % | ¥205,00 | ¥219,00 | ¥205,00 | 24,80K |
| 2026-08-19 | ¥204,00 | -2,86 % | ¥208,00 | ¥210,00 | ¥204,00 | 14,00K |
| 2026-08-18 | ¥210,00 | -0,94 % | ¥209,00 | ¥212,00 | ¥208,00 | 14,50K |
| 2026-08-17 | ¥212,00 | -8,23 % | ¥213,00 | ¥216,00 | ¥206,00 | 94,90K |
| 2026-08-14 | ¥231,00 | +19,69 % | ¥198,00 | ¥237,00 | ¥198,00 | 703,20K |
| 2026-08-13 | ¥193,00 | 0,00 % | ¥193,00 | ¥198,00 | ¥193,00 | 14,50K |
| 2026-08-12 | ¥193,00 | 0,00 % | ¥197,00 | ¥198,00 | ¥193,00 | 8,70K |
| 2026-08-10 | ¥193,00 | -1,03 % | ¥200,00 | ¥200,00 | ¥193,00 | 8,20K |
| 2026-08-07 | ¥195,00 | -0,51 % | ¥196,00 | ¥197,00 | ¥191,00 | 11,80K |
| 2026-08-06 | ¥196,00 | +1,03 % | ¥197,00 | ¥197,00 | ¥193,00 | 15,20K |
| 2026-08-05 | ¥194,00 | +1,04 % | ¥189,00 | ¥194,00 | ¥188,00 | 8,20K |
| 2026-08-04 | ¥192,00 | +1,05 % | ¥192,00 | ¥192,00 | ¥190,00 | 3,20K |
| 2026-08-03 | ¥190,00 | +0,53 % | ¥190,00 | ¥191,00 | ¥187,00 | 7,00K |
| 2026-07-31 | ¥189,00 | +1,61 % | ¥187,00 | ¥190,00 | ¥185,00 | 9,70K |
| 2026-07-30 | ¥186,00 | -0,53 % | ¥185,00 | ¥189,00 | ¥185,00 | 6,40K |
| 2026-07-29 | ¥187,00 | +0,54 % | ¥186,00 | ¥190,00 | ¥185,00 | 8,90K |
| 2026-07-28 | ¥186,00 | -0,53 % | ¥187,00 | ¥189,00 | ¥185,00 | 8,20K |
| 2026-07-27 | ¥187,00 | -1,06 % | ¥193,00 | ¥193,00 | ¥186,00 | 10,00K |
| 2026-07-24 | ¥189,00 | 0,00 % | ¥188,00 | ¥189,00 | ¥180,00 | 34,80K |
| 2026-07-23 | ¥189,00 | +2,72 % | ¥181,00 | ¥189,00 | ¥180,00 | 13,50K |
| 2026-07-22 | ¥184,00 | -1,08 % | ¥183,00 | ¥190,00 | ¥183,00 | 7,70K |
| 2026-07-21 | ¥186,00 | +0,54 % | ¥183,00 | ¥186,00 | ¥175,00 | 27,80K |
| 2026-07-17 | ¥185,00 | -1,60 % | ¥188,00 | ¥188,00 | ¥176,00 | 32,70K |
| 2026-07-16 | ¥188,00 | +2,17 % | ¥184,00 | ¥196,00 | ¥184,00 | 27,50K |
| 2026-07-15 | ¥184,00 | -0,54 % | ¥180,00 | ¥185,00 | ¥174,00 | 42,70K |
| 2026-07-14 | ¥185,00 | 0,00 % | ¥180,00 | ¥185,00 | ¥179,00 | 26,90K |
| 2026-07-13 | ¥185,00 | +0,54 % | ¥182,00 | ¥186,00 | ¥182,00 | 22,90K |
| 2026-07-10 | ¥184,00 | -0,54 % | ¥185,00 | ¥185,00 | ¥178,00 | 63,70K |
| 2026-07-09 | ¥185,00 | -3,65 % | ¥187,00 | ¥187,00 | ¥176,00 | 106,50K |
| 2026-07-08 | ¥192,00 | +9,71 % | ¥171,00 | ¥202,00 | ¥171,00 | 758,70K |
| 2026-07-07 | ¥175,00 | +3,55 % | ¥172,00 | ¥215,00 | ¥172,00 | 1,73M |
| 2026-07-06 | ¥169,00 | +1,81 % | ¥176,00 | ¥176,00 | ¥169,00 | 22,70K |
| 2026-07-03 | ¥166,00 | -3,49 % | ¥165,00 | ¥170,00 | ¥165,00 | 16,70K |
| 2026-07-02 | ¥172,00 | +1,18 % | ¥168,00 | ¥174,00 | ¥167,00 | 34,10K |
| 2026-07-01 | ¥170,00 | +1,80 % | ¥170,00 | ¥179,00 | ¥169,00 | 31,40K |
| 2026-06-30 | ¥167,00 | +0,60 % | ¥167,00 | ¥172,00 | ¥166,00 | 6,90K |
| 2026-06-29 | ¥166,00 | +1,22 % | ¥166,00 | ¥173,00 | ¥163,00 | 29,90K |
| 2026-06-26 | ¥164,00 | 0,00 % | ¥162,00 | ¥164,00 | ¥160,00 | 12,60K |
| 2026-06-25 | ¥164,00 | +2,50 % | ¥161,00 | ¥167,00 | ¥160,00 | 50,60K |
| 2026-06-24 | ¥160,00 | +6,67 % | ¥152,00 | ¥160,00 | ¥150,00 | 26,40K |
| 2026-06-23 | ¥150,00 | -1,32 % | ¥154,00 | ¥155,00 | ¥150,00 | 54,70K |
| 2026-06-22 | ¥152,00 | -1,30 % | ¥155,00 | ¥155,00 | ¥151,00 | 17,10K |
| 2026-06-19 | ¥154,00 | 0,00 % | ¥153,00 | ¥156,00 | ¥152,00 | 20,90K |
| 2026-06-18 | ¥154,00 | +0,65 % | ¥155,00 | ¥155,00 | ¥154,00 | 8,40K |
| 2026-06-17 | ¥153,00 | -2,55 % | ¥157,00 | ¥157,00 | ¥153,00 | 14,20K |
| 2026-06-16 | ¥157,00 | +1,95 % | ¥154,00 | ¥157,00 | ¥154,00 | 12,50K |
| 2026-06-15 | ¥154,00 | -0,65 % | ¥159,00 | ¥159,00 | ¥150,00 | 36,40K |
| 2026-06-12 | ¥155,00 | -1,27 % | ¥157,00 | ¥159,00 | ¥155,00 | 15,10K |
| 2026-06-11 | ¥157,00 | -1,88 % | ¥160,00 | ¥160,00 | ¥155,00 | 23,40K |
| 2026-06-10 | ¥160,00 | 0,00 % | ¥161,00 | ¥161,00 | ¥156,00 | 28,60K |
| 2026-06-09 | ¥160,00 | +1,27 % | ¥160,00 | ¥161,00 | ¥158,00 | 20,40K |
| 2026-06-08 | ¥158,00 | -1,25 % | ¥159,00 | ¥159,00 | ¥155,00 | 20,20K |
| 2026-06-05 | ¥160,00 | +2,56 % | ¥156,00 | ¥163,00 | ¥156,00 | 61,30K |
| 2026-06-04 | ¥156,00 | -0,64 % | ¥155,00 | ¥158,00 | ¥155,00 | 18,70K |
| 2026-06-03 | ¥157,00 | +5,37 % | ¥151,00 | ¥157,00 | ¥150,00 | 72,70K |
| 2026-06-02 | ¥149,00 | -1,97 % | ¥152,00 | ¥153,00 | ¥149,00 | 18,80K |
| 2026-06-01 | ¥152,00 | -1,30 % | ¥154,00 | ¥158,00 | ¥148,00 | 99,60K |
| 2026-05-29 | ¥154,00 | -6,67 % | ¥159,00 | ¥160,00 | ¥154,00 | 348,80K |
| 2026-05-28 | ¥165,00 | -4,62 % | ¥165,00 | ¥169,00 | ¥165,00 | 96,50K |
| 2026-05-27 | ¥173,00 | -6,49 % | ¥177,00 | ¥179,00 | ¥170,00 | 75,50K |
| 2026-05-26 | ¥185,00 | -4,15 % | ¥193,00 | ¥193,00 | ¥185,00 | 30,00K |
| 2026-05-25 | ¥193,00 | -3,02 % | ¥204,00 | ¥204,00 | ¥192,00 | 107,40K |