Japan Airport Terminal Co., Ltd. 9706
TSE · Japan · Transport
¥5.331,00-74,00 (-1,37 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥5.363,00 | -0,78 % | ¥5.388,00 | ¥5.422,00 | ¥5.346,00 | 257,70K |
| 2026-10-01 | ¥5.405,00 | -0,79 % | ¥5.415,00 | ¥5.473,00 | ¥5.390,00 | 705,90K |
| 2026-09-30 | ¥5.448,00 | -0,49 % | ¥5.445,00 | ¥5.482,00 | ¥5.409,00 | 1,53M |
| 2026-09-29 | ¥5.475,00 | -1,37 % | ¥5.509,00 | ¥5.550,00 | ¥5.439,00 | 569,90K |
| 2026-09-28 | ¥5.551,00 | +0,11 % | ¥5.507,00 | ¥5.584,00 | ¥5.505,00 | 635,30K |
| 2026-09-25 | ¥5.545,00 | +0,29 % | ¥5.537,00 | ¥5.605,00 | ¥5.527,00 | 681,20K |
| 2026-09-24 | ¥5.529,00 | +0,20 % | ¥5.513,00 | ¥5.597,00 | ¥5.505,00 | 723,00K |
| 2026-09-18 | ¥5.518,00 | -1,00 % | ¥5.512,00 | ¥5.571,00 | ¥5.468,00 | 1,10M |
| 2026-09-17 | ¥5.574,00 | +2,16 % | ¥5.447,00 | ¥5.574,00 | ¥5.447,00 | 722,40K |
| 2026-09-16 | ¥5.456,00 | -0,35 % | ¥5.480,00 | ¥5.494,00 | ¥5.427,00 | 635,80K |
| 2026-09-15 | ¥5.475,00 | -0,02 % | ¥5.531,00 | ¥5.555,00 | ¥5.433,00 | 556,10K |
| 2026-09-14 | ¥5.476,00 | +1,24 % | ¥5.575,00 | ¥5.590,00 | ¥5.458,00 | 705,30K |
| 2026-09-11 | ¥5.409,00 | -2,75 % | ¥5.502,00 | ¥5.578,00 | ¥5.383,00 | 927,70K |
| 2026-09-10 | ¥5.562,00 | -0,50 % | ¥5.550,00 | ¥5.584,00 | ¥5.523,00 | 1,24M |
| 2026-09-09 | ¥5.590,00 | -0,16 % | ¥5.648,00 | ¥5.649,00 | ¥5.560,00 | 4,59M |
| 2026-09-08 | ¥5.599,00 | -1,69 % | ¥5.662,00 | ¥5.690,00 | ¥5.599,00 | 873,80K |
| 2026-09-07 | ¥5.695,00 | -0,33 % | ¥5.735,00 | ¥5.758,00 | ¥5.695,00 | 912,70K |
| 2026-09-04 | ¥5.714,00 | +1,47 % | ¥5.688,00 | ¥5.755,00 | ¥5.670,00 | 1,49M |
| 2026-09-03 | ¥5.631,00 | -2,07 % | ¥5.630,00 | ¥5.699,00 | ¥5.619,00 | 2,99M |
| 2026-09-02 | ¥5.750,00 | -1,96 % | ¥5.799,00 | ¥5.827,00 | ¥5.712,00 | 2,44M |
| 2026-09-01 | ¥5.865,00 | -0,76 % | ¥5.894,00 | ¥5.935,00 | ¥5.828,00 | 732,90K |
| 2026-08-31 | ¥5.910,00 | -1,47 % | ¥5.964,00 | ¥5.980,00 | ¥5.890,00 | 680,70K |
| 2026-08-28 | ¥5.998,00 | +0,96 % | ¥5.900,00 | ¥6.009,00 | ¥5.891,00 | 854,90K |
| 2026-08-27 | ¥5.941,00 | +1,33 % | ¥5.916,00 | ¥5.968,00 | ¥5.875,00 | 376,40K |
| 2026-08-26 | ¥5.863,00 | +0,26 % | ¥5.872,00 | ¥5.970,00 | ¥5.829,00 | 572,10K |
| 2026-08-25 | ¥5.848,00 | +2,11 % | ¥5.793,00 | ¥5.980,00 | ¥5.780,00 | 1,69M |
| 2026-08-24 | ¥5.727,00 | +0,77 % | ¥5.710,00 | ¥5.749,00 | ¥5.626,00 | 225,80K |
| 2026-08-21 | ¥5.683,00 | +0,62 % | ¥5.626,00 | ¥5.683,00 | ¥5.603,00 | 186,80K |
| 2026-08-20 | ¥5.648,00 | +1,47 % | ¥5.655,00 | ¥5.670,00 | ¥5.574,00 | 214,90K |
| 2026-08-19 | ¥5.566,00 | -0,52 % | ¥5.598,00 | ¥5.621,00 | ¥5.488,00 | 241,90K |
| 2026-08-18 | ¥5.595,00 | +1,65 % | ¥5.504,00 | ¥5.611,00 | ¥5.430,00 | 331,30K |
| 2026-08-17 | ¥5.504,00 | -2,77 % | ¥5.624,00 | ¥5.626,00 | ¥5.453,00 | 306,40K |
| 2026-08-14 | ¥5.661,00 | -0,18 % | ¥5.669,00 | ¥5.677,00 | ¥5.571,00 | 249,80K |
| 2026-08-13 | ¥5.671,00 | -2,24 % | ¥5.782,00 | ¥5.801,00 | ¥5.604,00 | 310,70K |
| 2026-08-12 | ¥5.801,00 | 0,00 % | ¥5.848,00 | ¥5.889,00 | ¥5.735,00 | 395,40K |
| 2026-08-10 | ¥5.801,00 | +1,27 % | ¥5.817,00 | ¥5.838,00 | ¥5.688,00 | 308,30K |
| 2026-08-07 | ¥5.728,00 | -0,07 % | ¥5.690,00 | ¥5.773,00 | ¥5.619,00 | 262,10K |
| 2026-08-06 | ¥5.732,00 | +0,92 % | ¥5.717,00 | ¥5.772,00 | ¥5.686,00 | 261,70K |
| 2026-08-05 | ¥5.680,00 | -1,39 % | ¥5.787,00 | ¥5.790,00 | ¥5.594,00 | 248,20K |
| 2026-08-04 | ¥5.760,00 | +0,23 % | ¥5.680,00 | ¥5.786,00 | ¥5.627,00 | 356,30K |
| 2026-08-03 | ¥5.747,00 | +1,41 % | ¥5.624,00 | ¥5.762,00 | ¥5.560,00 | 366,70K |
| 2026-07-31 | ¥5.667,00 | -1,58 % | ¥5.665,00 | ¥5.760,00 | ¥5.620,00 | 297,20K |
| 2026-07-30 | ¥5.758,00 | -0,47 % | ¥5.770,00 | ¥5.807,00 | ¥5.694,00 | 280,10K |
| 2026-07-29 | ¥5.785,00 | +3,06 % | ¥5.685,00 | ¥5.835,00 | ¥5.661,00 | 455,90K |
| 2026-07-28 | ¥5.613,00 | +0,23 % | ¥5.625,00 | ¥5.655,00 | ¥5.551,00 | 311,60K |
| 2026-07-27 | ¥5.600,00 | +5,74 % | ¥5.353,00 | ¥5.600,00 | ¥5.296,00 | 376,40K |
| 2026-07-24 | ¥5.296,00 | +0,21 % | ¥5.221,00 | ¥5.312,00 | ¥5.195,00 | 262,50K |
| 2026-07-23 | ¥5.285,00 | -0,04 % | ¥5.234,00 | ¥5.345,00 | ¥5.234,00 | 271,20K |
| 2026-07-22 | ¥5.287,00 | -0,99 % | ¥5.306,00 | ¥5.354,00 | ¥5.261,00 | 271,20K |
| 2026-07-21 | ¥5.340,00 | -0,26 % | ¥5.395,00 | ¥5.469,00 | ¥5.314,00 | 277,50K |
| 2026-07-17 | ¥5.354,00 | -0,52 % | ¥5.350,00 | ¥5.417,00 | ¥5.329,00 | 299,60K |
| 2026-07-16 | ¥5.382,00 | -0,37 % | ¥5.387,00 | ¥5.402,00 | ¥5.342,00 | 416,50K |
| 2026-07-15 | ¥5.402,00 | -0,95 % | ¥5.469,00 | ¥5.499,00 | ¥5.360,00 | 324,00K |
| 2026-07-14 | ¥5.454,00 | +2,00 % | ¥5.383,00 | ¥5.496,00 | ¥5.368,00 | 282,10K |
| 2026-07-13 | ¥5.347,00 | +0,87 % | ¥5.367,00 | ¥5.392,00 | ¥5.323,00 | 186,30K |
| 2026-07-10 | ¥5.301,00 | +0,08 % | ¥5.297,00 | ¥5.355,00 | ¥5.257,00 | 289,00K |
| 2026-07-09 | ¥5.297,00 | -3,34 % | ¥5.431,00 | ¥5.456,00 | ¥5.244,00 | 479,00K |
| 2026-07-08 | ¥5.480,00 | +0,46 % | ¥5.455,00 | ¥5.525,00 | ¥5.414,00 | 350,90K |
| 2026-07-07 | ¥5.455,00 | +1,07 % | ¥5.400,00 | ¥5.478,00 | ¥5.399,00 | 376,70K |
| 2026-07-06 | ¥5.397,00 | +3,02 % | ¥5.239,00 | ¥5.397,00 | ¥5.226,00 | 205,60K |
| 2026-07-03 | ¥5.239,00 | +2,05 % | ¥5.220,00 | ¥5.292,00 | ¥5.135,00 | 275,20K |
| 2026-07-02 | ¥5.134,00 | +2,72 % | ¥5.023,00 | ¥5.170,00 | ¥5.015,00 | 331,80K |
| 2026-07-01 | ¥4.998,00 | -0,97 % | ¥5.047,00 | ¥5.067,00 | ¥4.976,00 | 282,50K |
| 2026-06-30 | ¥5.047,00 | +0,48 % | ¥5.023,00 | ¥5.091,00 | ¥5.022,00 | 363,00K |
| 2026-06-29 | ¥5.023,00 | +2,32 % | ¥4.913,00 | ¥5.031,00 | ¥4.897,00 | 278,80K |
| 2026-06-26 | ¥4.909,00 | +0,70 % | ¥4.883,00 | ¥4.909,00 | ¥4.840,00 | 294,10K |
| 2026-06-25 | ¥4.875,00 | 0,00 % | ¥4.880,00 | ¥4.947,00 | ¥4.860,00 | 230,80K |
| 2026-06-24 | ¥4.875,00 | +3,83 % | ¥4.700,00 | ¥4.889,00 | ¥4.700,00 | 324,50K |
| 2026-06-23 | ¥4.695,00 | -0,32 % | ¥4.696,00 | ¥4.701,00 | ¥4.654,00 | 272,30K |
| 2026-06-22 | ¥4.710,00 | +1,14 % | ¥4.682,00 | ¥4.813,00 | ¥4.651,00 | 331,20K |
| 2026-06-19 | ¥4.657,00 | 0,00 % | ¥4.600,00 | ¥4.657,00 | ¥4.533,00 | 438,00K |
| 2026-06-18 | ¥4.657,00 | -3,26 % | ¥4.797,00 | ¥4.797,00 | ¥4.632,00 | 329,50K |
| 2026-06-17 | ¥4.814,00 | -0,23 % | ¥4.863,00 | ¥4.889,00 | ¥4.802,00 | 255,60K |
| 2026-06-16 | ¥4.825,00 | -0,29 % | ¥4.824,00 | ¥4.932,00 | ¥4.762,00 | 558,80K |
| 2026-06-15 | ¥4.839,00 | +2,94 % | ¥4.791,00 | ¥4.839,00 | ¥4.761,00 | 242,90K |
| 2026-06-12 | ¥4.701,00 | +1,23 % | ¥4.665,00 | ¥4.760,00 | ¥4.634,00 | 243,10K |
| 2026-06-11 | ¥4.644,00 | -0,71 % | ¥4.700,00 | ¥4.734,00 | ¥4.608,00 | 332,10K |
| 2026-06-10 | ¥4.677,00 | -1,54 % | ¥4.723,00 | ¥4.760,00 | ¥4.593,00 | 335,70K |
| 2026-06-09 | ¥4.750,00 | +0,66 % | ¥4.785,00 | ¥4.806,00 | ¥4.724,00 | 203,40K |
| 2026-06-08 | ¥4.719,00 | +1,68 % | ¥4.650,00 | ¥4.736,00 | ¥4.650,00 | 215,40K |
| 2026-06-05 | ¥4.641,00 | +0,87 % | ¥4.653,00 | ¥4.685,00 | ¥4.621,00 | 199,30K |
| 2026-06-04 | ¥4.601,00 | -2,75 % | ¥4.760,00 | ¥4.761,00 | ¥4.601,00 | 227,10K |
| 2026-06-03 | ¥4.731,00 | -0,65 % | ¥4.761,00 | ¥4.839,00 | ¥4.726,00 | 276,50K |
| 2026-06-02 | ¥4.762,00 | -0,27 % | ¥4.749,00 | ¥4.804,00 | ¥4.680,00 | 402,60K |
| 2026-06-01 | ¥4.775,00 | -1,18 % | ¥4.762,00 | ¥4.842,00 | ¥4.736,00 | 290,10K |
| 2026-05-29 | ¥4.832,00 | +1,58 % | ¥4.738,00 | ¥4.864,00 | ¥4.738,00 | 642,00K |
| 2026-05-28 | ¥4.757,00 | -2,76 % | ¥4.878,00 | ¥4.878,00 | ¥4.687,00 | 484,10K |
| 2026-05-27 | ¥4.892,00 | -3,09 % | ¥5.005,00 | ¥5.031,00 | ¥4.818,00 | 350,90K |
| 2026-05-26 | ¥5.048,00 | +1,73 % | ¥5.010,00 | ¥5.118,00 | ¥4.998,00 | 424,60K |
| 2026-05-25 | ¥4.962,00 | +1,10 % | ¥4.890,00 | ¥4.984,00 | ¥4.877,00 | 223,40K |