Autobacs Seven Co., Ltd. 9832
TSE · Japan · Vertriebsdienstleistungen
¥1.533,00-18,00 (-1,16 %)
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 | ¥1.533,00 | -1,16 % | ¥1.548,00 | ¥1.548,00 | ¥1.525,00 | 185,10K |
| 2026-10-01 | ¥1.551,00 | -0,06 % | ¥1.543,00 | ¥1.562,00 | ¥1.535,00 | 242,90K |
| 2026-09-30 | ¥1.552,00 | -0,32 % | ¥1.543,00 | ¥1.557,00 | ¥1.533,00 | 237,30K |
| 2026-09-29 | ¥1.557,00 | -2,69 % | ¥1.577,00 | ¥1.577,00 | ¥1.550,00 | 856,90K |
| 2026-09-28 | ¥1.600,00 | -1,23 % | ¥1.625,00 | ¥1.629,00 | ¥1.597,00 | 1,20M |
| 2026-09-25 | ¥1.620,00 | +1,19 % | ¥1.606,00 | ¥1.623,00 | ¥1.606,00 | 622,10K |
| 2026-09-24 | ¥1.601,00 | -0,25 % | ¥1.605,00 | ¥1.608,00 | ¥1.590,00 | 1,05M |
| 2026-09-18 | ¥1.605,00 | -1,53 % | ¥1.627,00 | ¥1.629,00 | ¥1.605,00 | 519,80K |
| 2026-09-17 | ¥1.630,00 | +1,75 % | ¥1.609,00 | ¥1.632,00 | ¥1.609,00 | 570,70K |
| 2026-09-16 | ¥1.602,00 | -0,12 % | ¥1.605,00 | ¥1.620,00 | ¥1.602,00 | 264,40K |
| 2026-09-15 | ¥1.604,00 | -0,43 % | ¥1.620,00 | ¥1.625,00 | ¥1.604,00 | 356,40K |
| 2026-09-14 | ¥1.611,00 | +2,03 % | ¥1.585,00 | ¥1.611,00 | ¥1.585,00 | 399,40K |
| 2026-09-11 | ¥1.579,00 | +1,09 % | ¥1.555,00 | ¥1.585,00 | ¥1.555,00 | 399,30K |
| 2026-09-10 | ¥1.562,00 | +0,45 % | ¥1.555,00 | ¥1.564,00 | ¥1.550,00 | 250,90K |
| 2026-09-09 | ¥1.555,00 | -0,51 % | ¥1.557,00 | ¥1.564,00 | ¥1.550,00 | 191,50K |
| 2026-09-08 | ¥1.563,00 | -0,26 % | ¥1.561,00 | ¥1.569,00 | ¥1.558,00 | 198,80K |
| 2026-09-07 | ¥1.567,00 | -0,70 % | ¥1.571,00 | ¥1.576,00 | ¥1.564,00 | 209,00K |
| 2026-09-04 | ¥1.578,00 | +0,38 % | ¥1.565,00 | ¥1.579,00 | ¥1.562,00 | 189,60K |
| 2026-09-03 | ¥1.572,00 | +0,19 % | ¥1.566,00 | ¥1.575,00 | ¥1.562,00 | 173,90K |
| 2026-09-02 | ¥1.569,00 | -0,95 % | ¥1.577,00 | ¥1.580,00 | ¥1.565,00 | 223,00K |
| 2026-09-01 | ¥1.584,00 | +0,19 % | ¥1.584,00 | ¥1.590,00 | ¥1.579,00 | 191,10K |
| 2026-08-31 | ¥1.581,00 | +0,89 % | ¥1.567,00 | ¥1.589,00 | ¥1.561,00 | 347,90K |
| 2026-08-28 | ¥1.567,00 | +1,29 % | ¥1.568,00 | ¥1.574,00 | ¥1.555,00 | 402,70K |
| 2026-08-27 | ¥1.547,00 | -0,83 % | ¥1.552,00 | ¥1.563,00 | ¥1.534,00 | 236,20K |
| 2026-08-26 | ¥1.560,00 | +0,52 % | ¥1.552,00 | ¥1.564,00 | ¥1.552,00 | 109,10K |
| 2026-08-25 | ¥1.552,00 | -0,39 % | ¥1.566,00 | ¥1.568,00 | ¥1.550,00 | 132,70K |
| 2026-08-24 | ¥1.558,00 | +0,26 % | ¥1.559,00 | ¥1.564,00 | ¥1.551,00 | 109,50K |
| 2026-08-21 | ¥1.554,00 | +0,65 % | ¥1.543,00 | ¥1.555,00 | ¥1.543,00 | 103,80K |
| 2026-08-20 | ¥1.544,00 | +0,46 % | ¥1.542,00 | ¥1.551,00 | ¥1.533,00 | 155,60K |
| 2026-08-19 | ¥1.537,00 | -0,07 % | ¥1.542,00 | ¥1.543,00 | ¥1.522,00 | 114,60K |
| 2026-08-18 | ¥1.538,00 | +0,85 % | ¥1.525,00 | ¥1.543,00 | ¥1.520,00 | 116,90K |
| 2026-08-17 | ¥1.525,00 | -0,65 % | ¥1.540,00 | ¥1.543,00 | ¥1.525,00 | 117,70K |
| 2026-08-14 | ¥1.535,00 | -0,13 % | ¥1.530,00 | ¥1.538,00 | ¥1.526,00 | 119,20K |
| 2026-08-13 | ¥1.537,00 | +0,46 % | ¥1.530,00 | ¥1.537,00 | ¥1.524,00 | 116,10K |
| 2026-08-12 | ¥1.530,00 | +0,20 % | ¥1.536,00 | ¥1.536,00 | ¥1.523,00 | 114,60K |
| 2026-08-10 | ¥1.527,00 | +1,39 % | ¥1.513,00 | ¥1.534,00 | ¥1.504,00 | 151,80K |
| 2026-08-07 | ¥1.506,00 | +0,47 % | ¥1.506,00 | ¥1.515,00 | ¥1.498,00 | 179,50K |
| 2026-08-06 | ¥1.499,00 | +1,15 % | ¥1.487,00 | ¥1.500,00 | ¥1.484,00 | 211,90K |
| 2026-08-05 | ¥1.482,00 | -0,54 % | ¥1.489,00 | ¥1.491,00 | ¥1.471,00 | 269,10K |
| 2026-08-04 | ¥1.490,00 | -1,06 % | ¥1.510,00 | ¥1.511,00 | ¥1.490,00 | 286,90K |
| 2026-08-03 | ¥1.506,00 | -3,21 % | ¥1.510,00 | ¥1.529,00 | ¥1.498,00 | 581,80K |
| 2026-07-31 | ¥1.556,00 | -1,71 % | ¥1.574,00 | ¥1.576,00 | ¥1.541,00 | 557,80K |
| 2026-07-30 | ¥1.583,00 | +0,51 % | ¥1.569,00 | ¥1.587,00 | ¥1.567,00 | 274,30K |
| 2026-07-29 | ¥1.575,00 | +2,01 % | ¥1.558,00 | ¥1.587,00 | ¥1.549,00 | 300,70K |
| 2026-07-28 | ¥1.544,00 | +0,46 % | ¥1.549,00 | ¥1.550,00 | ¥1.538,00 | 204,40K |
| 2026-07-27 | ¥1.537,00 | +1,32 % | ¥1.533,00 | ¥1.537,00 | ¥1.526,00 | 200,20K |
| 2026-07-24 | ¥1.517,00 | +0,60 % | ¥1.502,00 | ¥1.518,00 | ¥1.498,00 | 181,60K |
| 2026-07-23 | ¥1.508,00 | +0,13 % | ¥1.505,00 | ¥1.509,00 | ¥1.501,00 | 111,50K |
| 2026-07-22 | ¥1.506,00 | -0,46 % | ¥1.505,00 | ¥1.510,00 | ¥1.496,00 | 187,90K |
| 2026-07-21 | ¥1.513,00 | +0,27 % | ¥1.521,00 | ¥1.533,00 | ¥1.505,00 | 224,00K |
| 2026-07-17 | ¥1.509,00 | +0,53 % | ¥1.513,00 | ¥1.533,00 | ¥1.506,00 | 253,30K |
| 2026-07-16 | ¥1.501,00 | +0,20 % | ¥1.500,00 | ¥1.512,00 | ¥1.497,00 | 166,00K |
| 2026-07-15 | ¥1.498,00 | +0,27 % | ¥1.504,00 | ¥1.507,00 | ¥1.497,00 | 141,30K |
| 2026-07-14 | ¥1.494,00 | +0,54 % | ¥1.500,00 | ¥1.514,00 | ¥1.494,00 | 179,90K |
| 2026-07-13 | ¥1.486,00 | 0,00 % | ¥1.495,00 | ¥1.499,00 | ¥1.483,00 | 132,60K |
| 2026-07-10 | ¥1.486,00 | -0,80 % | ¥1.494,00 | ¥1.499,00 | ¥1.486,00 | 200,30K |
| 2026-07-09 | ¥1.498,00 | -0,99 % | ¥1.502,00 | ¥1.506,00 | ¥1.494,00 | 178,70K |
| 2026-07-08 | ¥1.513,00 | +1,00 % | ¥1.507,00 | ¥1.515,00 | ¥1.502,00 | 232,00K |
| 2026-07-07 | ¥1.498,00 | +0,81 % | ¥1.492,00 | ¥1.506,00 | ¥1.487,00 | 140,50K |
| 2026-07-06 | ¥1.486,00 | +1,36 % | ¥1.470,00 | ¥1.492,00 | ¥1.469,00 | 142,90K |
| 2026-07-03 | ¥1.466,00 | +0,14 % | ¥1.475,00 | ¥1.489,00 | ¥1.466,00 | 168,80K |
| 2026-07-02 | ¥1.464,00 | +1,24 % | ¥1.458,00 | ¥1.466,00 | ¥1.452,00 | 163,00K |
| 2026-07-01 | ¥1.446,00 | -0,82 % | ¥1.464,00 | ¥1.464,00 | ¥1.446,00 | 186,40K |
| 2026-06-30 | ¥1.458,00 | -0,95 % | ¥1.474,00 | ¥1.480,00 | ¥1.458,00 | 184,00K |
| 2026-06-29 | ¥1.472,00 | +0,62 % | ¥1.470,00 | ¥1.483,00 | ¥1.463,00 | 238,40K |
| 2026-06-26 | ¥1.463,00 | +0,97 % | ¥1.450,00 | ¥1.469,00 | ¥1.446,00 | 239,90K |
| 2026-06-25 | ¥1.449,00 | +0,49 % | ¥1.451,00 | ¥1.457,00 | ¥1.443,00 | 196,10K |
| 2026-06-24 | ¥1.442,00 | -0,21 % | ¥1.445,00 | ¥1.451,00 | ¥1.436,00 | 183,20K |
| 2026-06-23 | ¥1.445,00 | -0,34 % | ¥1.450,00 | ¥1.452,00 | ¥1.440,00 | 219,50K |
| 2026-06-22 | ¥1.450,00 | -0,75 % | ¥1.457,00 | ¥1.460,00 | ¥1.446,00 | 156,70K |
| 2026-06-19 | ¥1.461,00 | +0,41 % | ¥1.454,00 | ¥1.461,00 | ¥1.450,00 | 135,20K |
| 2026-06-18 | ¥1.455,00 | -0,61 % | ¥1.456,00 | ¥1.465,00 | ¥1.450,00 | 205,40K |
| 2026-06-17 | ¥1.464,00 | +0,21 % | ¥1.469,00 | ¥1.476,00 | ¥1.460,00 | 153,90K |
| 2026-06-16 | ¥1.461,00 | +0,07 % | ¥1.456,00 | ¥1.465,00 | ¥1.445,00 | 224,00K |
| 2026-06-15 | ¥1.460,00 | -1,02 % | ¥1.484,00 | ¥1.484,00 | ¥1.460,00 | 195,50K |
| 2026-06-12 | ¥1.475,00 | -0,47 % | ¥1.475,00 | ¥1.488,00 | ¥1.473,00 | 243,40K |
| 2026-06-11 | ¥1.482,00 | -0,54 % | ¥1.490,00 | ¥1.491,00 | ¥1.473,00 | 216,40K |
| 2026-06-10 | ¥1.490,00 | +1,02 % | ¥1.490,00 | ¥1.497,00 | ¥1.481,00 | 221,50K |
| 2026-06-09 | ¥1.475,00 | -1,01 % | ¥1.500,00 | ¥1.505,00 | ¥1.475,00 | 194,90K |
| 2026-06-08 | ¥1.490,00 | +1,29 % | ¥1.471,00 | ¥1.498,00 | ¥1.471,00 | 247,50K |
| 2026-06-05 | ¥1.471,00 | +0,27 % | ¥1.467,00 | ¥1.482,00 | ¥1.462,00 | 215,10K |
| 2026-06-04 | ¥1.467,00 | +0,62 % | ¥1.450,00 | ¥1.477,00 | ¥1.450,00 | 195,70K |
| 2026-06-03 | ¥1.458,00 | +1,11 % | ¥1.439,00 | ¥1.458,00 | ¥1.432,00 | 213,00K |
| 2026-06-02 | ¥1.442,00 | -0,96 % | ¥1.447,00 | ¥1.454,00 | ¥1.431,00 | 205,60K |
| 2026-06-01 | ¥1.456,00 | -2,08 % | ¥1.475,00 | ¥1.475,00 | ¥1.446,00 | 376,60K |
| 2026-05-29 | ¥1.487,00 | +0,20 % | ¥1.484,00 | ¥1.510,00 | ¥1.483,00 | 543,10K |
| 2026-05-28 | ¥1.484,00 | +1,02 % | ¥1.488,00 | ¥1.496,00 | ¥1.477,00 | 282,30K |
| 2026-05-27 | ¥1.469,00 | +0,20 % | ¥1.460,00 | ¥1.469,00 | ¥1.453,00 | 188,90K |
| 2026-05-26 | ¥1.466,00 | +0,55 % | ¥1.460,00 | ¥1.471,00 | ¥1.457,00 | 165,20K |
| 2026-05-25 | ¥1.458,00 | -1,09 % | ¥1.472,00 | ¥1.473,00 | ¥1.451,00 | 254,40K |