Aseed Holdings Co., Ltd. 9959
TSE · Japan · Einzelhandel
¥921,00+1,00 (+0,11 %)
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 | ¥921,00 | +0,11 % | ¥920,00 | ¥923,00 | ¥920,00 | 2,00K |
| 2026-10-01 | ¥920,00 | +0,22 % | ¥922,00 | ¥922,00 | ¥920,00 | 5,00K |
| 2026-09-30 | ¥918,00 | -0,54 % | ¥922,00 | ¥927,00 | ¥918,00 | 5,70K |
| 2026-09-29 | ¥923,00 | -0,75 % | ¥921,00 | ¥928,00 | ¥921,00 | 3,50K |
| 2026-09-28 | ¥930,00 | -1,27 % | ¥943,00 | ¥944,00 | ¥930,00 | 12,30K |
| 2026-09-25 | ¥942,00 | -0,11 % | ¥943,00 | ¥945,00 | ¥942,00 | 6,60K |
| 2026-09-24 | ¥943,00 | -0,21 % | ¥952,00 | ¥952,00 | ¥943,00 | 6,30K |
| 2026-09-18 | ¥945,00 | -0,32 % | ¥948,00 | ¥948,00 | ¥943,00 | 3,10K |
| 2026-09-17 | ¥948,00 | -0,21 % | ¥947,00 | ¥949,00 | ¥947,00 | 3,70K |
| 2026-09-16 | ¥950,00 | +1,17 % | ¥940,00 | ¥951,00 | ¥940,00 | 15,40K |
| 2026-09-15 | ¥939,00 | -0,11 % | ¥935,00 | ¥940,00 | ¥935,00 | 7,70K |
| 2026-09-14 | ¥940,00 | -1,05 % | ¥952,00 | ¥952,00 | ¥933,00 | 16,00K |
| 2026-09-11 | ¥950,00 | -0,42 % | ¥953,00 | ¥953,00 | ¥950,00 | 3,60K |
| 2026-09-10 | ¥954,00 | -0,42 % | ¥954,00 | ¥956,00 | ¥947,00 | 12,90K |
| 2026-09-09 | ¥958,00 | +0,42 % | ¥954,00 | ¥958,00 | ¥954,00 | 3,10K |
| 2026-09-08 | ¥954,00 | -0,93 % | ¥962,00 | ¥962,00 | ¥954,00 | 19,30K |
| 2026-09-07 | ¥963,00 | -0,10 % | ¥963,00 | ¥964,00 | ¥961,00 | 6,00K |
| 2026-09-04 | ¥964,00 | +0,21 % | ¥962,00 | ¥966,00 | ¥961,00 | 10,40K |
| 2026-09-03 | ¥962,00 | -1,43 % | ¥976,00 | ¥977,00 | ¥961,00 | 44,30K |
| 2026-09-02 | ¥976,00 | -0,71 % | ¥980,00 | ¥980,00 | ¥975,00 | 53,50K |
| 2026-09-01 | ¥983,00 | +0,10 % | ¥990,00 | ¥990,00 | ¥983,00 | 311,80K |
| 2026-08-31 | ¥982,00 | -0,81 % | ¥981,00 | ¥986,00 | ¥978,00 | 90,50K |
| 2026-08-28 | ¥990,00 | -0,30 % | ¥993,00 | ¥994,00 | ¥990,00 | 22,10K |
| 2026-08-27 | ¥993,00 | -0,20 % | ¥993,00 | ¥995,00 | ¥992,00 | 21,50K |
| 2026-08-26 | ¥995,00 | -8,80 % | ¥983,00 | ¥1.007,00 | ¥973,00 | 79,00K |
| 2026-08-25 | ¥1.091,00 | -0,73 % | ¥1.097,00 | ¥1.120,00 | ¥1.066,00 | 2,90K |
| 2026-08-24 | ¥1.099,00 | -0,09 % | ¥1.096,00 | ¥1.100,00 | ¥1.081,00 | 2,00K |
| 2026-08-21 | ¥1.100,00 | +2,61 % | ¥1.072,00 | ¥1.115,00 | ¥1.053,00 | 2,00K |
| 2026-08-20 | ¥1.072,00 | +2,00 % | ¥1.078,00 | ¥1.078,00 | ¥1.060,00 | 700 |
| 2026-08-19 | ¥1.051,00 | -2,59 % | ¥1.097,00 | ¥1.097,00 | ¥1.050,00 | 2,90K |
| 2026-08-18 | ¥1.079,00 | -1,91 % | ¥1.095,00 | ¥1.105,00 | ¥1.077,00 | 2,60K |
| 2026-08-17 | ¥1.100,00 | -1,70 % | ¥1.119,00 | ¥1.119,00 | ¥1.100,00 | 2,10K |
| 2026-08-14 | ¥1.119,00 | +0,45 % | ¥1.118,00 | ¥1.119,00 | ¥1.109,00 | 1,50K |
| 2026-08-13 | ¥1.114,00 | -0,36 % | ¥1.107,00 | ¥1.119,00 | ¥1.105,00 | 1,50K |
| 2026-08-12 | ¥1.118,00 | +2,85 % | ¥1.108,00 | ¥1.120,00 | ¥1.103,00 | 2,10K |
| 2026-08-10 | ¥1.087,00 | +1,40 % | ¥1.100,00 | ¥1.180,00 | ¥1.050,00 | 16,50K |
| 2026-08-07 | ¥1.072,00 | +2,68 % | ¥1.044,00 | ¥1.076,00 | ¥1.036,00 | 2,10K |
| 2026-08-06 | ¥1.044,00 | -0,19 % | ¥1.046,00 | ¥1.075,00 | ¥1.027,00 | 7,20K |
| 2026-08-05 | ¥1.046,00 | +1,85 % | ¥1.038,00 | ¥1.065,00 | ¥1.020,00 | 3,70K |
| 2026-08-04 | ¥1.027,00 | -0,29 % | ¥1.010,00 | ¥1.052,00 | ¥1.009,00 | 2,70K |
| 2026-08-03 | ¥1.030,00 | +2,39 % | ¥1.006,00 | ¥1.030,00 | ¥1.006,00 | 700 |
| 2026-07-31 | ¥1.006,00 | -2,42 % | ¥1.014,00 | ¥1.050,00 | ¥1.006,00 | 2,50K |
| 2026-07-30 | ¥1.031,00 | +1,18 % | ¥1.022,00 | ¥1.050,00 | ¥1.016,00 | 3,40K |
| 2026-07-29 | ¥1.019,00 | -2,95 % | ¥1.054,00 | ¥1.054,00 | ¥1.002,00 | 5,40K |
| 2026-07-28 | ¥1.050,00 | +0,38 % | ¥1.050,00 | ¥1.050,00 | ¥1.031,00 | 6,70K |
| 2026-07-27 | ¥1.046,00 | +0,10 % | ¥1.050,00 | ¥1.050,00 | ¥1.016,00 | 6,90K |
| 2026-07-24 | ¥1.045,00 | +2,45 % | ¥1.040,00 | ¥1.045,00 | ¥1.030,00 | 5,30K |
| 2026-07-23 | ¥1.020,00 | +3,03 % | ¥1.001,00 | ¥1.033,00 | ¥999,00 | 7,40K |
| 2026-07-22 | ¥990,00 | +1,12 % | ¥978,00 | ¥990,00 | ¥977,00 | 4,80K |
| 2026-07-21 | ¥979,00 | +3,82 % | ¥943,00 | ¥979,00 | ¥939,00 | 2,40K |
| 2026-07-17 | ¥943,00 | +0,75 % | ¥938,00 | ¥943,00 | ¥938,00 | 4,60K |
| 2026-07-16 | ¥936,00 | +1,74 % | ¥928,00 | ¥937,00 | ¥926,00 | 3,70K |
| 2026-07-15 | ¥920,00 | -1,39 % | ¥933,00 | ¥933,00 | ¥904,00 | 6,80K |
| 2026-07-14 | ¥933,00 | +0,76 % | ¥932,00 | ¥933,00 | ¥922,00 | 1,90K |
| 2026-07-13 | ¥926,00 | +0,65 % | ¥927,00 | ¥927,00 | ¥918,00 | 2,80K |
| 2026-07-10 | ¥920,00 | +2,22 % | ¥904,00 | ¥927,00 | ¥904,00 | 4,60K |
| 2026-07-09 | ¥900,00 | +0,11 % | ¥899,00 | ¥902,00 | ¥899,00 | 400 |
| 2026-07-08 | ¥899,00 | -0,33 % | ¥900,00 | ¥902,00 | ¥899,00 | 3,60K |
| 2026-07-07 | ¥902,00 | 0,00 % | ¥902,00 | ¥903,00 | ¥902,00 | 600 |
| 2026-07-06 | ¥902,00 | +0,11 % | ¥902,00 | ¥902,00 | ¥901,00 | 700 |
| 2026-07-03 | ¥901,00 | -0,44 % | ¥902,00 | ¥902,00 | ¥901,00 | 1,90K |
| 2026-07-02 | ¥905,00 | 0,00 % | ¥913,00 | ¥915,00 | ¥902,00 | 2,50K |
| 2026-07-01 | ¥905,00 | +0,56 % | ¥901,00 | ¥905,00 | ¥901,00 | 800 |
| 2026-06-30 | ¥900,00 | -0,33 % | ¥902,00 | ¥903,00 | ¥900,00 | 800 |
| 2026-06-29 | ¥903,00 | -1,31 % | ¥907,00 | ¥909,00 | ¥901,00 | 800 |
| 2026-06-26 | ¥915,00 | +0,11 % | ¥922,00 | ¥928,00 | ¥911,00 | 1,90K |
| 2026-06-25 | ¥914,00 | +0,88 % | ¥915,00 | ¥915,00 | ¥900,00 | 1,80K |
| 2026-06-24 | ¥906,00 | +0,11 % | ¥916,00 | ¥916,00 | ¥904,00 | 1,30K |
| 2026-06-23 | ¥905,00 | -0,33 % | ¥916,00 | ¥916,00 | ¥905,00 | 1,00K |
| 2026-06-22 | ¥908,00 | +0,89 % | ¥903,00 | ¥908,00 | ¥901,00 | 500 |
| 2026-06-19 | ¥900,00 | 0,00 % | ¥910,00 | ¥910,00 | ¥900,00 | 2,10K |
| 2026-06-18 | ¥900,00 | 0,00 % | ¥900,00 | ¥902,00 | ¥900,00 | 1,00K |
| 2026-06-17 | ¥900,00 | +0,22 % | ¥898,00 | ¥900,00 | ¥897,00 | 700 |
| 2026-06-16 | ¥898,00 | -0,22 % | ¥900,00 | ¥907,00 | ¥898,00 | 2,50K |
| 2026-06-15 | ¥900,00 | -0,22 % | ¥900,00 | ¥912,00 | ¥900,00 | 3,10K |
| 2026-06-12 | ¥902,00 | +0,22 % | ¥905,00 | ¥907,00 | ¥901,00 | 1,10K |
| 2026-06-11 | ¥900,00 | +1,12 % | ¥882,00 | ¥900,00 | ¥882,00 | 1,90K |
| 2026-06-10 | ¥890,00 | 0,00 % | ¥890,00 | ¥890,00 | ¥890,00 | 0 |
| 2026-06-09 | ¥890,00 | 0,00 % | ¥891,00 | ¥891,00 | ¥890,00 | 200 |
| 2026-06-08 | ¥890,00 | 0,00 % | ¥890,00 | ¥891,00 | ¥868,00 | 2,50K |
| 2026-06-05 | ¥890,00 | -0,67 % | ¥893,00 | ¥893,00 | ¥890,00 | 400 |
| 2026-06-04 | ¥896,00 | 0,00 % | ¥896,00 | ¥896,00 | ¥896,00 | 0 |
| 2026-06-03 | ¥896,00 | -0,55 % | ¥892,00 | ¥905,00 | ¥892,00 | 2,20K |
| 2026-06-02 | ¥901,00 | +0,33 % | ¥889,00 | ¥910,00 | ¥889,00 | 2,10K |
| 2026-06-01 | ¥898,00 | -0,11 % | ¥899,00 | ¥900,00 | ¥888,00 | 2,20K |
| 2026-05-29 | ¥899,00 | +2,16 % | ¥872,00 | ¥899,00 | ¥872,00 | 2,90K |
| 2026-05-28 | ¥880,00 | +1,15 % | ¥860,00 | ¥880,00 | ¥860,00 | 1,10K |
| 2026-05-27 | ¥870,00 | -1,14 % | ¥895,00 | ¥895,00 | ¥867,00 | 2,70K |
| 2026-05-26 | ¥880,00 | 0,00 % | ¥887,00 | ¥892,00 | ¥866,00 | 3,30K |
| 2026-05-25 | ¥880,00 | +1,73 % | ¥856,00 | ¥890,00 | ¥855,00 | 3,00K |