As One Corp (7476)

7476
🏛️ Japon →
2,573.00
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:00 2,614.00 2,644.50 2,614.00 2,624.50 51.1K
09:05 2,620.00 2,629.50 2,619.50 2,625.50 1.3K
09:10 2,621.00 2,626.00 2,621.00 2,623.50 2.8K
09:15 2,624.50 2,636.00 2,624.50 2,634.50 5.0K
09:20 2,637.00 2,637.00 2,635.00 2,635.00 1.4K
09:25 2,636.50 2,637.00 2,631.50 2,634.00 1.0K
09:30 2,634.00 2,634.50 2,633.00 2,634.50 1.2K
09:35 2,636.50 2,642.00 2,636.50 2,642.00 2.4K
09:40 2,642.50 2,644.00 2,641.00 2,641.00 1.0K
09:45 2,642.50 2,642.50 2,640.00 2,642.50 0.9K
09:50 2,638.50 2,638.50 2,635.00 2,635.00 0.9K
09:55 2,629.00 2,633.00 2,629.00 2,632.50 3.4K
10:00 2,632.50 2,633.50 2,630.00 2,630.50 1.9K
10:05 2,629.50 2,629.50 2,629.50 2,629.50 0.1K
10:10 2,630.50 2,630.50 2,629.50 2,630.00 0.5K
10:15 2,630.00 2,639.00 2,630.00 2,639.00 2.2K
10:20 2,639.00 2,639.00 2,636.50 2,639.00 0.6K
10:25 2,636.50 2,636.50 2,633.50 2,633.50 0.7K
10:30 2,631.00 2,631.00 2,629.00 2,629.00 0.3K
10:35 2,629.00 2,631.00 2,626.00 2,630.50 2.0K
10:40 2,630.00 2,632.50 2,630.00 2,632.50 1.2K
10:45 2,630.50 2,631.50 2,630.50 2,631.50 0.7K
10:50 2,629.50 2,632.00 2,629.50 2,630.00 1.3K
10:55 2,629.50 2,629.50 2,623.00 2,623.00 1.3K
11:00 2,621.00 2,623.00 2,621.00 2,623.00 2.3K
11:05 2,623.50 2,628.50 2,623.50 2,627.50 1.5K
11:10 2,627.00 2,632.00 2,627.00 2,628.50 4.1K
11:15 2,628.50 2,628.50 2,627.50 2,627.50 0.8K
11:20 2,625.00 2,625.00 2,616.50 2,616.50 1.7K
11:25 2,616.50 2,620.00 2,613.00 2,620.00 7.5K
11:30 2,620.50 2,620.50 2,620.50 2,620.50 3.1K
12:30 2,620.00 2,624.00 2,619.00 2,624.00 11.8K
12:35 2,623.00 2,623.50 2,619.50 2,623.50 1.4K
12:40 2,624.50 2,627.00 2,624.50 2,625.00 2.0K
12:45 2,623.50 2,629.00 2,623.50 2,629.00 1.2K
12:50 2,628.00 2,629.50 2,624.00 2,624.50 1.8K
12:55 2,626.00 2,626.00 2,626.00 2,626.00 2.0K
13:00 2,628.00 2,628.00 2,620.50 2,620.50 1.9K
13:05 2,621.50 2,626.00 2,621.50 2,626.00 1.1K
13:10 2,625.00 2,626.00 2,625.00 2,626.00 0.4K
13:15 2,626.50 2,630.00 2,626.50 2,628.50 1.2K
13:20 2,628.00 2,629.00 2,627.50 2,629.00 0.8K
13:25 2,627.00 2,629.00 2,626.50 2,626.50 0.5K
13:30 2,627.00 2,627.50 2,625.00 2,627.50 2.2K
13:35 2,626.50 2,630.00 2,626.50 2,630.00 1.2K
13:40 2,630.00 2,631.00 2,630.00 2,630.00 3.0K
13:45 2,627.00 2,627.00 2,627.00 2,627.00 0.4K
13:50 2,625.50 2,627.00 2,624.00 2,624.00 1.6K
13:55 2,623.50 2,626.00 2,621.50 2,623.50 2.4K
14:00 2,626.00 2,630.00 2,626.00 2,628.00 3.0K
14:05 2,629.00 2,629.00 2,628.50 2,629.00 0.9K
14:10 2,629.00 2,629.50 2,628.00 2,628.00 0.4K
14:15 2,629.50 2,631.50 2,628.50 2,629.50 3.5K
14:20 2,628.50 2,629.00 2,627.50 2,628.50 0.6K
14:25 2,627.50 2,628.50 2,627.50 2,628.50 0.4K
14:30 2,627.50 2,627.50 2,627.00 2,627.50 0.5K
14:35 2,626.50 2,627.50 2,621.50 2,627.00 3.7K
14:40 2,626.00 2,626.50 2,625.00 2,625.50 2.2K
14:45 2,625.00 2,626.50 2,625.00 2,625.50 2.0K
14:50 2,624.50 2,624.50 2,622.50 2,623.00 1.8K
14:55 2,624.00 2,629.00 2,624.00 2,625.00 3.5K
15:00 2,627.00 2,627.00 2,620.00 2,620.00 3.2K
15:05 2,619.50 2,621.00 2,619.50 2,621.00 2.1K
15:10 2,621.00 2,622.50 2,621.00 2,622.00 1.5K
15:15 2,621.50 2,623.50 2,621.50 2,623.50 2.3K
15:20 2,623.00 2,632.00 2,623.00 2,625.00 7.4K
15:30 2,630.00 2,630.00 2,630.00 2,630.00 96.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-29 2,617.50 2,627.50 2,573.00 2,573.00 0.3M
2025-09-26 2,614.00 2,644.50 2,611.50 2,630.00 0.3M
2025-09-25 2,598.00 2,614.00 2,586.00 2,614.00 0.2M
2025-09-24 2,610.00 2,651.50 2,592.50 2,601.50 0.3M
2025-09-22 2,628.00 2,641.50 2,588.50 2,588.50 0.1M
2025-09-19 2,553.00 2,621.00 2,547.00 2,601.50 0.8M
2025-09-18 2,573.50 2,573.50 2,534.50 2,553.00 0.1M
2025-09-17 2,581.00 2,591.50 2,568.50 2,573.50 0.1M
2025-09-16 2,581.00 2,611.00 2,575.50 2,581.50 0.2M
2025-09-12 2,581.00 2,588.00 2,556.50 2,587.00 0.2M
2025-09-11 2,552.50 2,573.50 2,534.50 2,573.50 0.1M
2025-09-10 2,560.50 2,584.00 2,537.00 2,553.00 0.1M
2025-09-09 2,585.50 2,600.00 2,556.50 2,580.50 0.1M
2025-09-08 2,599.50 2,627.00 2,580.50 2,585.50 0.1M
2025-09-05 2,576.50 2,603.00 2,569.50 2,583.50 0.1M
2025-09-04 2,601.00 2,618.50 2,558.00 2,564.00 0.1M
2025-09-03 2,550.50 2,575.50 2,538.00 2,575.50 0.2M
2025-09-02 2,507.50 2,567.50 2,501.00 2,544.00 0.2M
2025-09-01 2,527.00 2,547.00 2,500.00 2,519.50 0.1M
2025-08-29 2,483.50 2,537.00 2,476.50 2,529.00 0.2M
2025-08-28 2,482.00 2,499.50 2,458.00 2,483.50 0.1M
2025-08-27 2,503.50 2,506.00 2,475.00 2,492.50 0.1M
2025-08-26 2,523.50 2,549.50 2,482.50 2,482.50 0.3M
2025-08-25 2,523.00 2,578.00 2,523.00 2,555.50 0.2M
2025-08-22 2,579.00 2,590.00 2,535.50 2,553.00 0.1M
2025-08-21 2,567.00 2,569.00 2,536.00 2,559.00 0.1M
2025-08-20 2,548.50 2,567.00 2,527.50 2,547.00 0.1M
2025-08-19 2,546.00 2,551.00 2,526.00 2,547.00 0.1M
2025-08-18 2,520.50 2,567.00 2,514.50 2,548.50 0.1M
2025-08-15 2,569.50 2,598.00 2,522.50 2,523.00 0.2M
2025-08-14 2,619.00 2,620.00 2,577.50 2,585.00 0.2M
2025-08-13 2,599.00 2,619.50 2,590.00 2,614.50 0.2M
2025-08-12 2,583.00 2,623.50 2,570.00 2,615.00 0.2M
2025-08-08 2,504.00 2,566.50 2,495.50 2,564.00 0.2M
2025-08-07 2,479.50 2,526.00 2,479.50 2,504.00 0.2M
2025-08-06 2,456.50 2,490.00 2,437.00 2,479.50 0.2M
2025-08-05 2,425.00 2,460.00 2,422.00 2,459.00 0.2M
2025-08-04 2,391.00 2,445.50 2,367.00 2,428.00 0.2M
2025-08-01 2,371.00 2,493.00 2,358.00 2,424.50 0.3M
2025-07-31 2,379.00 2,419.00 2,369.00 2,390.50 0.2M
2025-07-30 2,369.00 2,420.50 2,368.50 2,388.00 0.2M
2025-07-29 2,377.50 2,390.00 2,360.50 2,367.00 0.1M
2025-07-28 2,387.50 2,401.50 2,371.00 2,383.00 0.2M
2025-07-25 2,403.50 2,416.50 2,384.50 2,404.50 0.1M
2025-07-24 2,380.00 2,388.00 2,360.00 2,388.00 0.2M
2025-07-23 2,353.50 2,405.00 2,346.50 2,378.50 0.2M
2025-07-22 2,383.50 2,394.50 2,330.50 2,330.50 0.1M
2025-07-18 2,437.00 2,444.50 2,383.50 2,383.50 0.1M
2025-07-17 2,368.00 2,451.00 2,366.50 2,430.50 0.2M
2025-07-16 2,375.00 2,388.00 2,367.00 2,375.00 0.1M
2025-07-15 2,385.00 2,398.00 2,370.50 2,378.00 0.1M
2025-07-14 2,368.50 2,402.50 2,365.50 2,389.00 0.1M
2025-07-11 2,408.00 2,437.50 2,379.50 2,379.50 0.1M
2025-07-10 2,385.00 2,409.00 2,376.50 2,387.50 0.2M
2025-07-09 2,386.50 2,408.00 2,371.50 2,385.00 0.2M
2025-07-08 2,334.00 2,363.50 2,320.00 2,352.50 0.3M
2025-07-07 2,450.00 2,450.00 2,355.50 2,367.00 0.2M
2025-07-04 2,482.00 2,499.50 2,465.50 2,465.50 0.2M
2025-07-03 2,491.00 2,519.50 2,479.00 2,499.50 0.2M
2025-07-02 2,500.00 2,518.00 2,494.00 2,504.50 0.2M
2025-07-01 2,491.00 2,497.50 2,471.00 2,479.00 0.2M
2025-06-30 2,471.00 2,505.50 2,443.50 2,491.00 0.2M
2025-06-27 2,452.50 2,473.50 2,440.50 2,473.50 0.5M
2025-06-26 2,420.00 2,449.50 2,415.50 2,429.00 0.2M
2025-06-25 2,405.00 2,449.00 2,394.50 2,431.00 0.3M
2025-06-24 2,420.00 2,440.50 2,408.00 2,409.00 0.2M
2025-06-23 2,400.00 2,441.50 2,388.50 2,415.00 0.3M
2025-06-20 2,397.00 2,397.00 2,359.50 2,359.50 0.1M
2025-06-19 2,441.00 2,444.50 2,410.00 2,410.00 0.1M
2025-06-18 2,433.00 2,463.50 2,430.50 2,450.00 0.2M
2025-06-17 2,420.00 2,439.00 2,416.00 2,431.50 0.1M
2025-06-16 2,425.00 2,436.50 2,408.00 2,426.00 0.2M
2025-06-13 2,437.00 2,447.00 2,419.00 2,426.00 0.2M
2025-06-12 2,460.00 2,460.00 2,437.00 2,437.00 0.2M
2025-06-11 2,480.50 2,515.00 2,430.00 2,459.00 0.3M
2025-06-10 2,452.50 2,467.50 2,397.00 2,397.00 0.2M
2025-06-09 2,442.00 2,458.50 2,430.50 2,451.50 0.2M
2025-06-06 2,409.50 2,422.50 2,388.50 2,410.00 0.2M
2025-06-05 2,344.00 2,397.00 2,337.50 2,385.00 0.3M
2025-06-04 2,365.00 2,382.00 2,337.50 2,345.00 0.2M
2025-06-03 2,297.50 2,367.50 2,291.00 2,360.00 0.3M
2025-06-02 2,236.00 2,280.00 2,229.50 2,275.00 0.2M
2025-05-30 2,192.50 2,249.00 2,191.00 2,236.00 0.2M
2025-05-29 2,202.50 2,227.00 2,195.50 2,200.50 0.1M
2025-05-28 2,217.00 2,231.50 2,200.00 2,200.00 0.2M
2025-05-27 2,183.00 2,209.50 2,167.00 2,209.50 0.2M
2025-05-26 2,165.00 2,185.50 2,160.00 2,177.50 0.2M
2025-05-23 2,210.00 2,219.50 2,177.00 2,177.00 0.2M
2025-05-22 2,220.00 2,261.50 2,206.50 2,222.00 0.2M
2025-05-21 2,287.00 2,293.00 2,218.50 2,224.00 0.2M
2025-05-20 2,309.50 2,318.50 2,251.00 2,260.00 0.2M
2025-05-19 2,296.00 2,316.00 2,293.00 2,306.50 0.1M
2025-05-16 2,305.00 2,325.50 2,272.50 2,298.50 0.1M
2025-05-15 2,269.00 2,330.00 2,269.00 2,301.00 0.2M
2025-05-14 2,321.50 2,333.00 2,231.50 2,263.50 0.2M
2025-05-13 2,321.50 2,340.00 2,319.50 2,320.50 0.1M
2025-05-12 2,336.50 2,341.50 2,298.50 2,321.00 0.1M
2025-05-09 2,324.00 2,368.00 2,316.50 2,331.00 0.1M
2025-05-08 2,295.00 2,320.00 2,276.50 2,313.00 0.1M
2025-05-07 2,250.00 2,315.50 2,250.00 2,307.00 0.2M
2025-05-02 2,236.50 2,247.00 2,218.00 2,237.50 0.1M
2025-05-01 2,261.50 2,281.50 2,229.50 2,241.50 0.1M
2025-04-30 2,255.00 2,269.50 2,242.00 2,261.50 0.1M
2025-04-28 2,280.00 2,293.50 2,260.00 2,267.50 0.1M
2025-04-25 2,300.00 2,310.00 2,270.50 2,278.00 0.1M
2025-04-24 2,323.00 2,331.00 2,297.00 2,301.50 0.1M
2025-04-23 2,326.00 2,347.00 2,304.00 2,314.00 0.1M
2025-04-22 2,310.00 2,320.00 2,295.50 2,300.50 0.1M
2025-04-21 2,300.00 2,313.50 2,293.00 2,313.50 0.1M
2025-04-18 2,322.00 2,322.00 2,303.00 2,318.50 0.1M
2025-04-17 2,300.00 2,315.50 2,300.00 2,303.00 0.1M
2025-04-16 2,300.50 2,322.00 2,287.00 2,322.00 0.1M
2025-04-15 2,314.50 2,327.00 2,296.00 2,303.50 0.1M
2025-04-14 2,310.00 2,330.50 2,296.50 2,309.00 0.1M
2025-04-11 2,268.50 2,306.00 2,230.00 2,299.00 0.2M
2025-04-10 2,309.00 2,330.00 2,256.00 2,313.00 0.2M
2025-04-09 2,218.50 2,234.00 2,188.00 2,214.00 0.2M
2025-04-08 2,250.50 2,263.50 2,206.50 2,250.00 0.2M
2025-04-07 2,190.00 2,263.50 2,158.50 2,200.50 0.4M
2025-04-04 2,282.00 2,286.00 2,236.00 2,267.50 0.2M
2025-04-03 2,288.50 2,325.50 2,273.00 2,296.00 0.2M
2025-04-02 2,338.50 2,338.50 2,287.00 2,302.00 0.2M
2025-04-01 2,335.00 2,341.00 2,322.00 2,335.00 0.2M
2025-03-31 2,341.50 2,350.00 2,285.00 2,317.50 0.2M
2025-03-28 2,389.00 2,399.00 2,347.50 2,371.00 0.2M
2025-03-27 2,419.00 2,441.00 2,415.00 2,441.00 0.2M
2025-03-26 2,425.00 2,435.00 2,407.50 2,417.00 0.2M
2025-03-25 2,386.00 2,420.50 2,384.00 2,420.50 0.1M
2025-03-24 2,398.00 2,419.50 2,367.00 2,398.00 0.1M
2025-03-21 2,407.50 2,431.00 2,378.50 2,384.00 0.1M
2025-03-19 2,390.50 2,425.00 2,390.00 2,407.50 0.1M
2025-03-18 2,394.00 2,415.00 2,384.00 2,394.00 0.2M
2025-03-17 2,371.50 2,384.00 2,361.00 2,362.00 0.2M
2025-03-14 2,392.00 2,402.00 2,365.50 2,366.00 0.2M
2025-03-13 2,400.00 2,419.00 2,377.00 2,408.50 0.2M
2025-03-12 2,402.00 2,451.00 2,402.00 2,427.00 0.3M
2025-03-11 2,391.00 2,393.00 2,369.00 2,383.50 0.2M
2025-03-10 2,388.50 2,419.00 2,362.00 2,401.00 0.1M
2025-03-07 2,360.50 2,395.50 2,341.00 2,395.00 0.2M
2025-03-06 2,369.00 2,379.00 2,353.50 2,379.00 0.1M
2025-03-05 2,303.00 2,344.00 2,296.50 2,322.50 0.3M
2025-03-04 2,345.00 2,359.00 2,323.50 2,349.00 0.2M
2025-03-03 2,306.00 2,342.00 2,296.00 2,337.00 0.2M
2025-02-28 2,345.00 2,353.50 2,272.50 2,305.50 0.4M
2025-02-27 2,384.00 2,384.00 2,349.00 2,357.00 0.3M
2025-02-26 2,413.50 2,431.50 2,390.00 2,405.00 0.2M
2025-02-25 2,383.00 2,412.00 2,378.50 2,412.00 0.1M
2025-02-21 2,400.00 2,412.00 2,383.00 2,410.00 0.1M
2025-02-20 2,460.00 2,461.50 2,409.00 2,418.00 0.1M
2025-02-19 2,477.00 2,491.00 2,466.50 2,481.50 0.1M
2025-02-18 2,494.50 2,512.50 2,481.00 2,482.50 0.1M
2025-02-17 2,516.50 2,530.00 2,482.00 2,487.50 0.1M
2025-02-14 2,509.00 2,515.50 2,485.00 2,492.00 0.1M
2025-02-13 2,488.50 2,527.00 2,488.50 2,509.00 0.1M
2025-02-12 2,468.00 2,496.00 2,445.00 2,491.50 0.1M
2025-02-10 2,488.50 2,502.50 2,469.00 2,489.00 0.1M
2025-02-07 2,519.00 2,532.50 2,491.00 2,502.50 0.1M
2025-02-06 2,467.00 2,529.50 2,467.00 2,526.00 0.2M
2025-02-05 2,488.00 2,496.00 2,420.50 2,433.00 0.2M
2025-02-04 2,507.00 2,541.50 2,487.50 2,496.00 0.2M
2025-02-03 2,525.00 2,556.50 2,450.00 2,457.00 0.3M
2025-01-31 2,570.50 2,575.50 2,547.50 2,549.00 0.2M
2025-01-30 2,562.50 2,577.00 2,538.00 2,570.50 0.2M
2025-01-29 2,581.50 2,592.50 2,564.50 2,572.00 0.2M
2025-01-28 2,574.00 2,621.00 2,572.00 2,592.00 0.3M
2025-01-27 2,560.00 2,577.50 2,547.50 2,556.50 0.3M
2025-01-24 2,507.00 2,559.50 2,500.00 2,518.00 0.4M
2025-01-23 2,500.00 2,509.00 2,458.00 2,483.00 0.6M
2025-01-22 2,500.00 2,510.00 2,443.50 2,507.50 3.1M
2025-01-21 2,475.00 2,492.00 2,451.50 2,460.00 0.4M
2025-01-20 2,455.00 2,488.00 2,441.00 2,470.00 0.4M
2025-01-17 2,429.50 2,475.00 2,409.00 2,474.50 0.8M
2025-01-16 2,376.00 2,443.00 2,365.00 2,403.00 1.9M
2025-01-15 2,363.50 2,392.00 2,356.00 2,375.50 1.4M
2025-01-14 2,315.00 2,368.00 2,311.50 2,350.00 0.7M
2025-01-10 2,342.00 2,366.00 2,332.50 2,340.50 0.4M
2025-01-09 2,385.00 2,409.00 2,342.00 2,346.50 0.4M
2025-01-08 2,373.50 2,427.50 2,371.00 2,410.00 0.7M
2025-01-07 2,305.50 2,392.00 2,305.50 2,389.00 1.5M
2025-01-06 2,630.00 2,630.00 2,544.00 2,550.50 0.2M