Ain Holdings Inc. 9627
TSE · Japan · Einzelhandel
¥5.324,00-31,00 (-0,58 %)
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 | ¥5.324,00 | -0,58 % | ¥5.346,00 | ¥5.346,00 | ¥5.287,00 | 103,40K |
| 2026-10-01 | ¥5.355,00 | -0,58 % | ¥5.320,00 | ¥5.380,00 | ¥5.275,00 | 128,40K |
| 2026-09-30 | ¥5.386,00 | +1,24 % | ¥5.376,00 | ¥5.403,00 | ¥5.280,00 | 148,60K |
| 2026-09-29 | ¥5.320,00 | -1,70 % | ¥5.417,00 | ¥5.417,00 | ¥5.320,00 |
| 142,90K |
| 2026-09-28 | ¥5.412,00 | -0,93 % | ¥5.495,00 | ¥5.527,00 | ¥5.406,00 | 134,40K |
| 2026-09-25 | ¥5.463,00 | -0,49 % | ¥5.486,00 | ¥5.517,00 | ¥5.397,00 | 203,20K |
| 2026-09-24 | ¥5.490,00 | -0,53 % | ¥5.450,00 | ¥5.528,00 | ¥5.400,00 | 219,60K |
| 2026-09-18 | ¥5.519,00 | -1,15 % | ¥5.600,00 | ¥5.621,00 | ¥5.501,00 | 164,60K |
| 2026-09-17 | ¥5.583,00 | -0,41 % | ¥5.669,00 | ¥5.669,00 | ¥5.532,00 | 181,60K |
| 2026-09-16 | ¥5.606,00 | -2,23 % | ¥5.754,00 | ¥5.754,00 | ¥5.592,00 | 205,40K |
| 2026-09-15 | ¥5.734,00 | -4,77 % | ¥5.721,00 | ¥5.781,00 | ¥5.600,00 | 433,10K |
| 2026-09-14 | ¥6.021,00 | +2,69 % | ¥5.963,00 | ¥6.068,00 | ¥5.930,00 | 97,70K |
| 2026-09-11 | ¥5.863,00 | -0,71 % | ¥5.933,00 | ¥5.949,00 | ¥5.773,00 | 126,70K |
| 2026-09-10 | ¥5.905,00 | +1,37 % | ¥5.825,00 | ¥5.923,00 | ¥5.800,00 | 120,20K |
| 2026-09-09 | ¥5.825,00 | -2,54 % | ¥5.910,00 | ¥5.987,00 | ¥5.800,00 | 92,40K |
| 2026-09-08 | ¥5.977,00 | -0,80 % | ¥6.010,00 | ¥6.068,00 | ¥5.950,00 | 73,50K |
| 2026-09-07 | ¥6.025,00 | -1,82 % | ¥6.110,00 | ¥6.179,00 | ¥6.015,00 | 61,30K |
| 2026-09-04 | ¥6.137,00 | -0,13 % | ¥6.119,00 | ¥6.158,00 | ¥6.100,00 | 91,00K |
| 2026-09-03 | ¥6.145,00 | +0,54 % | ¥6.147,00 | ¥6.162,00 | ¥6.088,00 | 71,60K |
| 2026-09-02 | ¥6.112,00 | -1,58 % | ¥6.194,00 | ¥6.194,00 | ¥6.100,00 | 94,90K |
| 2026-09-01 | ¥6.210,00 | +0,98 % | ¥6.187,00 | ¥6.286,00 | ¥6.187,00 | 121,90K |
| 2026-08-31 | ¥6.150,00 | -1,25 % | ¥6.224,00 | ¥6.224,00 | ¥6.130,00 | 91,70K |
| 2026-08-28 | ¥6.228,00 | +1,55 % | ¥6.133,00 | ¥6.228,00 | ¥6.098,00 | 119,60K |
| 2026-08-27 | ¥6.133,00 | -1,81 % | ¥6.223,00 | ¥6.233,00 | ¥6.102,00 | 85,70K |
| 2026-08-26 | ¥6.246,00 | +1,07 % | ¥6.204,00 | ¥6.271,00 | ¥6.200,00 | 138,90K |
| 2026-08-25 | ¥6.180,00 | +0,46 % | ¥6.200,00 | ¥6.210,00 | ¥6.161,00 | 80,10K |
| 2026-08-24 | ¥6.152,00 | +0,20 % | ¥6.190,00 | ¥6.216,00 | ¥6.129,00 | 69,00K |
| 2026-08-21 | ¥6.140,00 | -0,31 % | ¥6.183,00 | ¥6.216,00 | ¥6.092,00 | 98,80K |
| 2026-08-20 | ¥6.159,00 | +1,95 % | ¥6.091,00 | ¥6.159,00 | ¥6.054,00 | 116,80K |
| 2026-08-19 | ¥6.041,00 | -0,71 % | ¥6.140,00 | ¥6.140,00 | ¥6.002,00 | 123,90K |
| 2026-08-18 | ¥6.084,00 | -0,39 % | ¥6.081,00 | ¥6.124,00 | ¥6.008,00 | 85,70K |
| 2026-08-17 | ¥6.108,00 | -1,13 % | ¥6.228,00 | ¥6.228,00 | ¥6.085,00 | 156,70K |
| 2026-08-14 | ¥6.178,00 | +1,58 % | ¥6.102,00 | ¥6.227,00 | ¥6.051,00 | 189,80K |
| 2026-08-13 | ¥6.082,00 | +1,11 % | ¥5.930,00 | ¥6.098,00 | ¥5.924,00 | 240,50K |
| 2026-08-12 | ¥6.015,00 | +0,72 % | ¥6.072,00 | ¥6.081,00 | ¥5.980,00 | 314,50K |
| 2026-08-10 | ¥5.972,00 | +0,91 % | ¥5.914,00 | ¥6.006,00 | ¥5.817,00 | 184,50K |
| 2026-08-07 | ¥5.918,00 | +2,39 % | ¥5.780,00 | ¥5.924,00 | ¥5.740,00 | 203,80K |
| 2026-08-06 | ¥5.780,00 | +1,67 % | ¥5.785,00 | ¥5.864,00 | ¥5.724,00 | 226,90K |
| 2026-08-05 | ¥5.685,00 | +1,52 % | ¥5.596,00 | ¥5.732,00 | ¥5.558,00 | 215,40K |
| 2026-08-04 | ¥5.600,00 | -3,40 % | ¥5.769,00 | ¥5.769,00 | ¥5.570,00 | 262,60K |
| 2026-08-03 | ¥5.797,00 | -1,46 % | ¥5.851,00 | ¥5.867,00 | ¥5.732,00 | 229,30K |
| 2026-07-31 | ¥5.883,00 | -4,37 % | ¥5.999,00 | ¥6.034,00 | ¥5.850,00 | 215,90K |
| 2026-07-30 | ¥6.152,00 | -2,41 % | ¥6.228,00 | ¥6.265,00 | ¥6.050,00 | 216,40K |
| 2026-07-29 | ¥6.304,00 | +4,84 % | ¥6.009,00 | ¥6.323,00 | ¥5.992,00 | 217,40K |
| 2026-07-28 | ¥6.013,00 | +2,00 % | ¥5.960,00 | ¥6.076,00 | ¥5.952,00 | 219,00K |
| 2026-07-27 | ¥5.895,00 | +1,06 % | ¥5.880,00 | ¥5.919,00 | ¥5.833,00 | 205,00K |
| 2026-07-24 | ¥5.833,00 | +0,48 % | ¥5.770,00 | ¥5.880,00 | ¥5.709,00 | 152,10K |
| 2026-07-23 | ¥5.805,00 | -0,72 % | ¥5.871,00 | ¥5.880,00 | ¥5.746,00 | 155,40K |
| 2026-07-22 | ¥5.847,00 | +0,43 % | ¥5.838,00 | ¥5.887,00 | ¥5.742,00 | 201,60K |
| 2026-07-21 | ¥5.822,00 | +0,05 % | ¥5.793,00 | ¥5.913,00 | ¥5.793,00 | 215,40K |
| 2026-07-17 | ¥5.819,00 | +1,06 % | ¥5.799,00 | ¥5.895,00 | ¥5.785,00 | 210,50K |
| 2026-07-16 | ¥5.758,00 | +2,00 % | ¥5.715,00 | ¥5.777,00 | ¥5.615,00 | 150,50K |
| 2026-07-15 | ¥5.645,00 | +0,95 % | ¥5.592,00 | ¥5.707,00 | ¥5.579,00 | 126,80K |
| 2026-07-14 | ¥5.592,00 | -1,06 % | ¥5.680,00 | ¥5.715,00 | ¥5.592,00 | 134,50K |
| 2026-07-13 | ¥5.652,00 | +1,20 % | ¥5.681,00 | ¥5.681,00 | ¥5.593,00 | 64,50K |
| 2026-07-10 | ¥5.585,00 | -2,24 % | ¥5.647,00 | ¥5.657,00 | ¥5.560,00 | 111,70K |
| 2026-07-09 | ¥5.713,00 | -0,61 % | ¥5.748,00 | ¥5.748,00 | ¥5.620,00 | 134,30K |
| 2026-07-08 | ¥5.748,00 | -0,55 % | ¥5.829,00 | ¥5.829,00 | ¥5.666,00 | 106,60K |
| 2026-07-07 | ¥5.780,00 | +0,02 % | ¥5.779,00 | ¥5.823,00 | ¥5.728,00 | 61,70K |
| 2026-07-06 | ¥5.779,00 | +3,53 % | ¥5.600,00 | ¥5.779,00 | ¥5.560,00 | 81,10K |
| 2026-07-03 | ¥5.582,00 | 0,00 % | ¥5.682,00 | ¥5.725,00 | ¥5.540,00 | 108,60K |
| 2026-07-02 | ¥5.582,00 | +4,24 % | ¥5.500,00 | ¥5.651,00 | ¥5.479,00 | 116,00K |
| 2026-07-01 | ¥5.355,00 | -3,20 % | ¥5.499,00 | ¥5.537,00 | ¥5.355,00 | 115,10K |
| 2026-06-30 | ¥5.532,00 | +1,06 % | ¥5.567,00 | ¥5.615,00 | ¥5.505,00 | 123,00K |
| 2026-06-29 | ¥5.474,00 | +0,64 % | ¥5.439,00 | ¥5.537,00 | ¥5.404,00 | 97,90K |
| 2026-06-26 | ¥5.439,00 | +0,54 % | ¥5.380,00 | ¥5.460,00 | ¥5.374,00 | 93,20K |
| 2026-06-25 | ¥5.410,00 | -0,64 % | ¥5.450,00 | ¥5.471,00 | ¥5.396,00 | 110,50K |
| 2026-06-24 | ¥5.445,00 | +1,36 % | ¥5.391,00 | ¥5.491,00 | ¥5.391,00 | 92,60K |
| 2026-06-23 | ¥5.372,00 | +0,15 % | ¥5.314,00 | ¥5.411,00 | ¥5.313,00 | 137,30K |
| 2026-06-22 | ¥5.364,00 | -1,58 % | ¥5.430,00 | ¥5.450,00 | ¥5.319,00 | 116,30K |
| 2026-06-19 | ¥5.450,00 | -0,64 % | ¥5.549,00 | ¥5.560,00 | ¥5.450,00 | 156,70K |
| 2026-06-18 | ¥5.485,00 | -1,63 % | ¥5.541,00 | ¥5.542,00 | ¥5.446,00 | 114,30K |
| 2026-06-17 | ¥5.576,00 | -0,11 % | ¥5.635,00 | ¥5.700,00 | ¥5.541,00 | 74,30K |
| 2026-06-16 | ¥5.582,00 | -2,84 % | ¥5.650,00 | ¥5.746,00 | ¥5.440,00 | 137,30K |
| 2026-06-15 | ¥5.745,00 | +1,25 % | ¥5.750,00 | ¥5.911,00 | ¥5.738,00 | 135,60K |
| 2026-06-12 | ¥5.674,00 | -4,99 % | ¥5.872,00 | ¥5.918,00 | ¥5.625,00 | 227,50K |
| 2026-06-11 | ¥5.972,00 | -0,75 % | ¥6.050,00 | ¥6.065,00 | ¥5.888,00 | 102,20K |
| 2026-06-10 | ¥6.017,00 | +2,50 % | ¥5.970,00 | ¥6.041,00 | ¥5.949,00 | 101,40K |
| 2026-06-09 | ¥5.870,00 | +0,58 % | ¥5.890,00 | ¥5.908,00 | ¥5.841,00 | 82,50K |
| 2026-06-08 | ¥5.836,00 | +0,99 % | ¥5.779,00 | ¥5.946,00 | ¥5.779,00 | 90,00K |
| 2026-06-05 | ¥5.779,00 | -0,70 % | ¥5.832,00 | ¥5.925,00 | ¥5.765,00 | 97,60K |
| 2026-06-04 | ¥5.820,00 | +0,99 % | ¥5.778,00 | ¥5.899,00 | ¥5.716,00 | 102,00K |
| 2026-06-03 | ¥5.763,00 | +2,42 % | ¥5.560,00 | ¥5.763,00 | ¥5.500,00 | 132,40K |
| 2026-06-02 | ¥5.627,00 | +3,21 % | ¥5.669,00 | ¥5.721,00 | ¥5.432,00 | 303,20K |
| 2026-06-01 | ¥5.452,00 | -0,93 % | ¥5.505,00 | ¥5.519,00 | ¥5.354,00 | 119,80K |
| 2026-05-29 | ¥5.503,00 | +0,84 % | ¥5.450,00 | ¥5.525,00 | ¥5.450,00 | 103,30K |
| 2026-05-28 | ¥5.457,00 | -0,71 % | ¥5.498,00 | ¥5.583,00 | ¥5.445,00 | 76,20K |
| 2026-05-27 | ¥5.496,00 | -0,31 % | ¥5.511,00 | ¥5.514,00 | ¥5.460,00 | 72,60K |
| 2026-05-26 | ¥5.513,00 | -1,27 % | ¥5.611,00 | ¥5.611,00 | ¥5.513,00 | 89,00K |
| 2026-05-25 | ¥5.584,00 | 0,00 % | ¥5.626,00 | ¥5.626,00 | ¥5.510,00 | 99,20K |