Comparing Back to the side-by-side chart ↗
Alfresa Holdings Corporation (2784.T) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2325.00 | 2343.00 | 2314.50 | 2330.50 | +0.80% | 323,900 |
| 2026-10-15 | 2290.00 | 2314.00 | 2279.00 | 2312.00 | +1.67% | 436,300 |
| 2026-10-14 | 2256.00 | 2282.00 | 2255.50 | 2274.00 | -0.20% | 501,400 |
| 2026-10-13 | 2253.00 | 2291.00 | 2244.00 | 2278.50 | +2.17% | 388,100 |
| 2026-10-09 | 2259.00 | 2260.00 | 2226.00 | 2230.00 | +0.18% | 302,500 |
| 2026-10-08 | 2238.00 | 2240.00 | 2210.00 | 2226.00 | -0.60% | 317,100 |
| 2026-10-07 | 2228.00 | 2247.50 | 2228.00 | 2239.50 | -0.24% | 268,600 |
| 2026-10-06 | 2245.00 | 2251.00 | 2227.50 | 2245.00 | +0.85% | 335,800 |
| 2026-10-05 | 2221.00 | 2234.50 | 2215.00 | 2226.00 | +0.25% | 408,500 |
| 2026-10-02 | 2249.00 | 2254.00 | 2220.50 | 2220.50 | -2.20% | 502,900 |
| 2026-10-01 | 2265.50 | 2279.00 | 2252.50 | 2270.50 | -0.24% | 593,400 |
| 2026-09-30 | 2269.00 | 2290.00 | 2243.50 | 2276.00 | -0.22% | 516,700 |
| 2026-09-29 | 2310.50 | 2313.50 | 2278.00 | 2281.00 | -2.77% | 560,700 |
| 2026-09-28 | 2393.00 | 2394.00 | 2346.00 | 2346.00 | -1.74% | 476,100 |
| 2026-09-25 | 2387.00 | 2410.00 | 2379.00 | 2387.50 | +0.15% | 458,100 |
| 2026-09-24 | 2342.50 | 2393.00 | 2342.00 | 2384.00 | +1.32% | 626,400 |
| 2026-09-18 | 2377.50 | 2384.50 | 2342.50 | 2353.00 | -1.24% | 1,003,300 |
| 2026-09-17 | 2330.50 | 2389.00 | 2327.00 | 2382.50 | +2.39% | 491,000 |
| 2026-09-16 | 2327.00 | 2353.50 | 2324.50 | 2327.00 | -0.41% | 338,300 |
| 2026-09-15 | 2350.00 | 2364.00 | 2328.00 | 2336.50 | -0.19% | 359,000 |
| 2026-09-14 | 2314.50 | 2341.00 | 2312.00 | 2341.00 | +2.00% | 288,200 |
| 2026-09-11 | 2276.50 | 2309.50 | 2274.50 | 2295.00 | +0.00% | 471,000 |
| 2026-09-10 | 2292.00 | 2306.00 | 2292.00 | 2295.00 | +0.13% | 294,100 |
| 2026-09-09 | 2264.00 | 2301.50 | 2262.00 | 2292.00 | +0.33% | 355,100 |
| 2026-09-08 | 2284.50 | 2292.50 | 2267.50 | 2284.50 | -0.28% | 583,800 |
| 2026-09-07 | 2288.00 | 2320.50 | 2281.00 | 2291.00 | -0.76% | 274,700 |
| 2026-09-04 | 2317.00 | 2325.50 | 2302.00 | 2308.50 | -0.84% | 314,700 |
| 2026-09-03 | 2331.00 | 2349.00 | 2318.00 | 2328.00 | -0.11% | 274,900 |
| 2026-09-02 | 2327.00 | 2349.00 | 2315.50 | 2330.50 | -0.06% | 564,600 |
| 2026-09-01 | 2314.00 | 2351.50 | 2310.50 | 2332.00 | +0.78% | 403,400 |
| 2026-08-31 | 2314.00 | 2328.00 | 2309.00 | 2314.00 | +0.00% | 484,300 |
| 2026-08-28 | 2291.00 | 2314.50 | 2291.00 | 2314.00 | +1.00% | 391,900 |
| 2026-08-27 | 2307.00 | 2334.50 | 2291.00 | 2291.00 | -1.48% | 458,400 |
| 2026-08-26 | 2319.00 | 2334.50 | 2316.50 | 2325.50 | +0.28% | 293,800 |
| 2026-08-25 | 2335.00 | 2342.50 | 2319.00 | 2319.00 | +0.02% | 325,200 |
| 2026-08-24 | 2337.00 | 2351.00 | 2311.50 | 2318.50 | -0.79% | 299,900 |
| 2026-08-21 | 2334.00 | 2351.00 | 2326.00 | 2337.00 | +0.73% | 400,600 |
| 2026-08-20 | 2330.00 | 2340.50 | 2310.00 | 2320.00 | +0.39% | 310,000 |
| 2026-08-19 | 2302.50 | 2313.00 | 2275.00 | 2311.00 | +0.96% | 460,100 |
| 2026-08-18 | 2260.00 | 2294.50 | 2252.50 | 2289.00 | +1.73% | 645,100 |
| 2026-08-17 | 2251.00 | 2263.50 | 2245.00 | 2250.00 | +0.00% | 342,300 |
| 2026-08-14 | 2226.00 | 2252.00 | 2221.50 | 2250.00 | +0.85% | 457,100 |
| 2026-08-13 | 2214.50 | 2236.00 | 2210.50 | 2231.00 | +0.77% | 613,000 |
| 2026-08-12 | 2223.50 | 2225.00 | 2200.00 | 2214.00 | +0.75% | 508,900 |
| 2026-08-10 | 2211.00 | 2211.00 | 2175.50 | 2197.50 | -0.11% | 522,600 |
| 2026-08-07 | 2172.50 | 2215.00 | 2172.50 | 2200.00 | +0.11% | 565,700 |
| 2026-08-06 | 2146.00 | 2219.00 | 2131.50 | 2197.50 | +2.66% | 785,700 |
| 2026-08-05 | 2241.00 | 2254.50 | 2140.50 | 2140.50 | -5.16% | 1,542,800 |
| 2026-08-04 | 2263.00 | 2270.00 | 2240.00 | 2257.00 | -0.73% | 527,100 |
| 2026-08-03 | 2314.50 | 2317.00 | 2247.00 | 2273.50 | -1.98% | 571,800 |
| 2026-07-31 | 2337.00 | 2361.00 | 2315.00 | 2319.50 | -2.83% | 740,500 |
| 2026-07-30 | 2446.00 | 2475.00 | 2377.00 | 2387.00 | -2.87% | 458,700 |
| 2026-07-29 | 2450.00 | 2475.00 | 2407.50 | 2457.50 | +1.80% | 557,600 |
| 2026-07-28 | 2430.50 | 2432.00 | 2403.00 | 2414.00 | +0.21% | 470,200 |
| 2026-07-27 | 2379.00 | 2409.00 | 2373.00 | 2409.00 | +2.55% | 617,400 |
| 2026-07-24 | 2303.00 | 2351.50 | 2298.50 | 2349.00 | +1.36% | 413,600 |
| 2026-07-23 | 2308.00 | 2323.50 | 2295.00 | 2317.50 | -0.58% | 378,800 |
| 2026-07-22 | 2327.50 | 2346.50 | 2306.50 | 2331.00 | -0.26% | 398,400 |
| 2026-07-21 | 2337.00 | 2341.50 | 2318.50 | 2337.00 | +0.78% | 431,500 |
| 2026-07-17 | 2306.00 | 2339.50 | 2304.50 | 2319.00 | +0.80% | 452,300 |
| 2026-07-16 | 2290.00 | 2318.00 | 2287.00 | 2300.50 | +0.61% | 541,500 |
| 2026-07-15 | 2248.00 | 2289.00 | 2237.00 | 2286.50 | +2.72% | 762,600 |
| 2026-07-14 | 2230.00 | 2248.00 | 2209.50 | 2226.00 | +0.77% | 459,000 |
| 2026-07-13 | 2219.00 | 2221.50 | 2188.50 | 2209.00 | +0.34% | 368,900 |
| 2026-07-10 | 2237.00 | 2238.00 | 2189.00 | 2201.50 | -1.10% | 715,900 |
| 2026-07-09 | 2225.00 | 2238.00 | 2208.50 | 2226.00 | -0.20% | 426,800 |
| 2026-07-08 | 2228.00 | 2246.50 | 2213.00 | 2230.50 | +0.93% | 510,200 |
| 2026-07-07 | 2206.00 | 2229.00 | 2202.50 | 2210.00 | +0.18% | 348,900 |
| 2026-07-06 | 2189.00 | 2207.50 | 2182.00 | 2206.00 | +1.29% | 330,900 |
| 2026-07-03 | 2207.00 | 2207.00 | 2168.50 | 2178.00 | +0.48% | 450,400 |
| 2026-07-02 | 2190.00 | 2196.00 | 2160.50 | 2167.50 | +0.67% | 393,500 |
| 2026-07-01 | 2174.00 | 2180.00 | 2144.50 | 2153.00 | -0.97% | 428,000 |
| 2026-06-30 | 2200.00 | 2211.00 | 2173.50 | 2174.00 | -1.09% | 620,600 |
| 2026-06-29 | 2190.00 | 2207.00 | 2178.00 | 2198.00 | +0.94% | 511,600 |
| 2026-06-26 | 2190.00 | 2195.00 | 2167.00 | 2177.50 | +0.21% | 362,600 |
| 2026-06-25 | 2210.00 | 2210.00 | 2173.00 | 2173.00 | -0.80% | 302,500 |
| 2026-06-24 | 2184.00 | 2203.00 | 2181.50 | 2190.50 | +0.44% | 382,000 |
| 2026-06-23 | 2185.00 | 2192.00 | 2173.00 | 2181.00 | -0.18% | 415,400 |
| 2026-06-22 | 2177.50 | 2190.00 | 2168.00 | 2185.00 | +0.02% | 394,800 |
| 2026-06-19 | 2169.00 | 2195.00 | 2166.50 | 2184.50 | +0.74% | 771,700 |
| 2026-06-18 | 2180.50 | 2188.50 | 2163.00 | 2168.50 | -0.62% | 575,700 |
| 2026-06-17 | 2210.00 | 2219.00 | 2182.00 | 2182.00 | -0.66% | 476,700 |
| 2026-06-16 | 2189.00 | 2205.00 | 2177.00 | 2196.50 | -0.16% | 459,800 |
| 2026-06-15 | 2204.50 | 2219.50 | 2195.00 | 2200.00 | -0.25% | 425,900 |
| 2026-06-12 | 2204.00 | 2216.00 | 2190.50 | 2205.50 | +0.39% | 612,000 |
| 2026-06-11 | 2220.00 | 2221.00 | 2197.00 | 2197.00 | -0.09% | 520,700 |
| 2026-06-10 | 2211.00 | 2223.50 | 2190.00 | 2199.00 | -0.50% | 619,200 |
| 2026-06-09 | 2223.00 | 2225.00 | 2203.50 | 2210.00 | +0.00% | 358,800 |
| 2026-06-08 | 2200.00 | 2219.50 | 2199.00 | 2210.00 | +0.45% | 443,500 |
| 2026-06-05 | 2240.00 | 2242.50 | 2194.00 | 2200.00 | +0.00% | 409,100 |
| 2026-06-04 | 2200.00 | 2214.50 | 2189.00 | 2200.00 | +0.23% | 510,400 |
| 2026-06-03 | 2173.00 | 2195.00 | 2156.00 | 2195.00 | +1.29% | 609,800 |
| 2026-06-02 | 2147.00 | 2175.00 | 2135.00 | 2167.00 | +0.18% | 668,200 |
| 2026-06-01 | 2227.00 | 2235.00 | 2159.00 | 2163.00 | -3.22% | 524,700 |
| 2026-05-29 | 2232.00 | 2270.00 | 2223.00 | 2235.00 | +1.18% | 640,100 |
| 2026-05-28 | 2224.00 | 2260.00 | 2197.50 | 2209.00 | +0.41% | 644,600 |
| 2026-05-27 | 2168.00 | 2215.00 | 2161.00 | 2200.00 | +2.28% | 870,800 |
| 2026-05-26 | 2141.00 | 2168.00 | 2120.50 | 2151.00 | +0.54% | 551,600 |
| 2026-05-25 | 2222.50 | 2222.50 | 2106.50 | 2139.50 | -2.77% | 464,900 |
| 2026-05-22 | 2232.00 | 2243.00 | 2175.00 | 2200.50 | -1.87% | 502,200 |
| 2026-05-21 | 2229.50 | 2287.00 | 2229.50 | 2242.50 | +0.99% | 394,100 |
| 2026-05-20 | 2318.00 | 2328.50 | 2208.50 | 2220.50 | -4.86% | 671,900 |
| 2026-05-19 | 2336.50 | 2371.50 | 2324.50 | 2334.00 | +3.53% | 716,200 |
| 2026-05-18 | 2300.00 | 2409.50 | 2240.00 | 2254.50 | -5.19% | 1,140,500 |
| 2026-05-15 | 2313.50 | 2381.00 | 2285.50 | 2378.00 | +2.06% | 580,200 |
| 2026-05-14 | 2350.00 | 2353.50 | 2281.00 | 2330.00 | -0.70% | 574,700 |
| 2026-05-13 | 2339.50 | 2361.00 | 2332.00 | 2346.50 | +0.88% | 504,500 |
| 2026-05-12 | 2358.50 | 2370.00 | 2326.00 | 2326.00 | -0.28% | 371,200 |
| 2026-05-11 | 2328.50 | 2351.50 | 2319.00 | 2332.50 | -0.49% | 432,400 |
| 2026-05-08 | 2377.50 | 2380.50 | 2328.50 | 2344.00 | -1.24% | 491,100 |
| 2026-05-07 | 2336.50 | 2393.50 | 2323.00 | 2373.50 | +0.61% | 564,900 |
| 2026-05-01 | 2350.50 | 2369.50 | 2334.00 | 2359.00 | -0.27% | 268,300 |
| 2026-04-30 | 2377.50 | 2388.00 | 2337.00 | 2365.50 | -1.07% | 557,000 |
| 2026-04-28 | 2393.50 | 2408.00 | 2370.00 | 2391.00 | +0.57% | 392,400 |
| 2026-04-27 | 2359.00 | 2397.00 | 2343.50 | 2377.50 | -0.48% | 342,500 |
| 2026-04-24 | 2393.00 | 2396.00 | 2365.50 | 2389.00 | +0.55% | 416,800 |
| 2026-04-23 | 2338.50 | 2376.00 | 2332.00 | 2376.00 | +0.13% | 492,100 |
| 2026-04-22 | 2394.50 | 2407.00 | 2360.00 | 2373.00 | -1.39% | 328,800 |
| 2026-04-21 | 2433.00 | 2439.50 | 2396.00 | 2406.50 | -0.12% | 327,800 |
| 2026-04-20 | 2455.00 | 2461.00 | 2398.00 | 2409.50 | -0.58% | 256,600 |
| 2026-04-17 | 2477.50 | 2480.00 | 2423.50 | 2423.50 | -1.84% | 344,900 |
| 2026-04-16 | 2493.50 | 2507.50 | 2469.00 | 2469.00 | -0.64% | 327,600 |
| 2026-04-15 | 2457.50 | 2489.50 | 2450.00 | 2485.00 | +0.98% | 282,900 |
| 2026-04-14 | 2490.00 | 2508.50 | 2450.00 | 2461.00 | -0.40% | 243,100 |
| 2026-04-13 | 2500.00 | 2503.50 | 2460.50 | 2471.00 | -0.44% | 261,000 |
| 2026-04-10 | 2536.00 | 2553.50 | 2482.00 | 2482.00 | -2.76% | 385,200 |
| 2026-04-09 | 2600.00 | 2618.00 | 2552.50 | 2552.50 | -0.80% | 324,600 |
| 2026-04-08 | 2633.00 | 2633.50 | 2571.50 | 2573.00 | +0.55% | 415,700 |
| 2026-04-07 | 2599.50 | 2618.00 | 2549.00 | 2559.00 | -1.35% | 262,700 |
| 2026-04-06 | 2610.00 | 2621.50 | 2585.00 | 2594.00 | -0.25% | 174,600 |
| 2026-04-03 | 2610.00 | 2617.00 | 2579.00 | 2600.50 | +0.42% | 156,200 |
| 2026-04-02 | 2625.00 | 2637.00 | 2578.00 | 2589.50 | -1.13% | 341,100 |
| 2026-04-01 | 2578.00 | 2619.00 | 2561.00 | 2619.00 | +3.60% | 512,800 |
| 2026-03-31 | 2521.00 | 2568.00 | 2506.50 | 2528.00 | +1.87% | 480,100 |
| 2026-03-30 | 2391.50 | 2494.00 | 2380.50 | 2481.50 | -1.12% | 431,200 |
| 2026-03-27 | 2491.00 | 2521.00 | 2472.00 | 2509.50 | +1.39% | 490,900 |
| 2026-03-26 | 2459.00 | 2482.50 | 2447.00 | 2475.00 | +1.37% | 268,000 |
| 2026-03-25 | 2462.50 | 2490.00 | 2427.00 | 2441.50 | +0.27% | 401,400 |
| 2026-03-24 | 2403.50 | 2436.50 | 2387.00 | 2435.00 | +3.46% | 263,000 |
| 2026-03-23 | 2343.50 | 2365.00 | 2328.00 | 2353.50 | -2.75% | 304,600 |
| 2026-03-19 | 2408.00 | 2448.00 | 2407.50 | 2420.00 | -1.47% | 563,400 |
| 2026-03-18 | 2408.50 | 2456.50 | 2408.50 | 2456.00 | +1.30% | 252,700 |
| 2026-03-17 | 2391.00 | 2442.00 | 2388.50 | 2424.50 | +1.40% | 331,300 |
| 2026-03-16 | 2393.50 | 2413.50 | 2379.00 | 2391.00 | +0.19% | 218,000 |
| 2026-03-13 | 2371.00 | 2417.50 | 2371.00 | 2386.50 | -0.27% | 371,500 |
| 2026-03-12 | 2445.50 | 2455.00 | 2373.50 | 2393.00 | -3.66% | 266,100 |
| 2026-03-11 | 2501.50 | 2525.50 | 2480.00 | 2484.00 | -0.66% | 198,800 |
| 2026-03-10 | 2504.50 | 2520.50 | 2477.50 | 2500.50 | +1.32% | 384,400 |
| 2026-03-09 | 2404.00 | 2480.50 | 2403.00 | 2468.00 | -2.14% | 282,700 |
| 2026-03-06 | 2510.50 | 2533.50 | 2490.50 | 2522.00 | -1.18% | 251,500 |
| 2026-03-05 | 2616.00 | 2632.50 | 2548.00 | 2552.00 | +1.43% | 513,200 |
| 2026-03-04 | 2565.50 | 2570.00 | 2493.50 | 2516.00 | -2.91% | 311,900 |
| 2026-03-03 | 2628.50 | 2634.00 | 2590.00 | 2591.50 | -2.17% | 351,600 |
| 2026-03-02 | 2632.50 | 2656.50 | 2621.50 | 2649.00 | -1.12% | 395,800 |
| 2026-02-27 | 2642.00 | 2685.50 | 2628.00 | 2679.00 | +2.55% | 489,600 |
| 2026-02-26 | 2602.00 | 2631.00 | 2589.50 | 2612.50 | +0.81% | 343,700 |
| 2026-02-25 | 2583.00 | 2607.00 | 2562.50 | 2591.50 | -0.10% | 356,900 |
| 2026-02-24 | 2575.00 | 2611.50 | 2553.00 | 2594.00 | +2.43% | 386,100 |
| 2026-02-20 | 2530.00 | 2566.00 | 2525.50 | 2532.50 | -1.31% | 229,000 |
| 2026-02-19 | 2520.50 | 2566.00 | 2500.50 | 2566.00 | +1.81% | 198,400 |
| 2026-02-18 | 2527.50 | 2558.00 | 2513.50 | 2520.50 | +0.80% | 279,800 |
| 2026-02-17 | 2515.00 | 2515.00 | 2490.00 | 2500.50 | -0.12% | 219,400 |
| 2026-02-16 | 2573.00 | 2575.00 | 2495.00 | 2503.50 | -2.11% | 285,900 |
| 2026-02-13 | 2544.50 | 2570.00 | 2534.50 | 2557.50 | +0.79% | 677,800 |
| 2026-02-12 | 2557.50 | 2596.50 | 2523.00 | 2537.50 | -1.19% | 442,700 |
| 2026-02-10 | 2573.00 | 2583.00 | 2425.00 | 2568.00 | -0.31% | 567,900 |
| 2026-02-09 | 2580.50 | 2591.50 | 2555.00 | 2576.00 | +1.34% | 288,900 |
| 2026-02-06 | 2554.00 | 2558.00 | 2536.00 | 2542.00 | -0.27% | 187,100 |
| 2026-02-05 | 2588.50 | 2590.00 | 2535.50 | 2549.00 | +0.02% | 341,200 |
| 2026-02-04 | 2523.50 | 2570.00 | 2516.00 | 2548.50 | +0.77% | 294,000 |
| 2026-02-03 | 2485.00 | 2540.00 | 2482.00 | 2529.00 | +1.67% | 229,000 |
| 2026-02-02 | 2539.00 | 2550.00 | 2487.50 | 2487.50 | -0.06% | 257,300 |
| 2026-01-30 | 2488.00 | 2502.50 | 2461.50 | 2489.00 | +0.85% | 265,900 |
| 2026-01-29 | 2450.00 | 2481.50 | 2423.00 | 2468.00 | +0.16% | 249,500 |
| 2026-01-28 | 2503.00 | 2510.00 | 2463.00 | 2464.00 | -2.78% | 253,300 |
| 2026-01-27 | 2522.50 | 2541.50 | 2500.50 | 2534.50 | -0.28% | 289,000 |
| 2026-01-26 | 2556.50 | 2585.00 | 2522.50 | 2541.50 | -1.99% | 232,900 |
| 2026-01-23 | 2575.00 | 2597.50 | 2571.00 | 2593.00 | +0.99% | 202,700 |
| 2026-01-22 | 2550.00 | 2573.50 | 2547.00 | 2567.50 | +1.42% | 193,000 |
| 2026-01-21 | 2535.00 | 2556.00 | 2527.50 | 2531.50 | -0.76% | 194,300 |
| 2026-01-20 | 2529.50 | 2556.00 | 2526.50 | 2551.00 | +0.06% | 253,800 |
| 2026-01-19 | 2540.00 | 2567.00 | 2529.50 | 2549.50 | +0.35% | 155,100 |
| 2026-01-16 | 2512.00 | 2552.50 | 2493.50 | 2540.50 | -0.47% | 301,500 |
| 2026-01-15 | 2541.50 | 2570.00 | 2528.50 | 2552.50 | +0.14% | 259,500 |
| 2026-01-14 | 2563.50 | 2578.00 | 2535.50 | 2549.00 | -0.66% | 431,500 |
| 2026-01-13 | 2550.00 | 2568.00 | 2534.00 | 2566.00 | +1.70% | 327,400 |
| 2026-01-09 | 2524.50 | 2533.00 | 2506.00 | 2523.00 | -0.02% | 280,700 |
| 2026-01-08 | 2520.00 | 2547.00 | 2513.50 | 2523.50 | +0.28% | 331,500 |
| 2026-01-07 | 2490.00 | 2534.50 | 2472.50 | 2516.50 | +1.37% | 473,700 |
| 2026-01-06 | 2452.50 | 2489.50 | 2452.00 | 2482.50 | +0.94% | 317,200 |
| 2026-01-05 | 2443.50 | 2464.00 | 2441.50 | 2459.50 | +1.17% | 246,300 |
| 2025-12-30 | 2464.00 | 2465.00 | 2426.50 | 2431.00 | -1.10% | 192,400 |
| 2025-12-29 | 2455.00 | 2459.50 | 2439.00 | 2458.00 | +0.41% | 303,900 |
| 2025-12-26 | 2459.00 | 2463.00 | 2437.00 | 2448.00 | -0.39% | 133,300 |
| 2025-12-25 | 2469.50 | 2469.50 | 2427.50 | 2457.50 | +0.82% | 121,200 |
| 2025-12-24 | 2460.00 | 2463.00 | 2427.50 | 2437.50 | -0.65% | 155,000 |
| 2025-12-23 | 2434.50 | 2459.00 | 2433.50 | 2453.50 | +0.78% | 206,800 |
| 2025-12-22 | 2465.00 | 2465.00 | 2411.00 | 2434.50 | -0.27% | 240,800 |
| 2025-12-19 | 2450.00 | 2471.50 | 2432.50 | 2441.00 | -0.95% | 494,200 |
| 2025-12-18 | 2441.50 | 2473.50 | 2434.50 | 2464.50 | +1.84% | 238,700 |
| 2025-12-17 | 2433.50 | 2444.50 | 2420.00 | 2420.00 | -0.55% | 327,600 |
| 2025-12-16 | 2470.00 | 2470.00 | 2432.50 | 2433.50 | -0.67% | 207,600 |
| 2025-12-15 | 2461.50 | 2473.50 | 2437.50 | 2450.00 | +0.57% | 234,700 |
| 2025-12-12 | 2444.50 | 2444.50 | 2414.00 | 2436.00 | +0.91% | 349,500 |
| 2025-12-11 | 2458.50 | 2459.50 | 2412.50 | 2414.00 | -0.58% | 411,800 |
| 2025-12-10 | 2409.50 | 2436.50 | 2405.50 | 2428.00 | +0.83% | 261,000 |
| 2025-12-09 | 2379.00 | 2408.00 | 2365.00 | 2408.00 | +1.18% | 310,700 |
| 2025-12-08 | 2350.00 | 2390.00 | 2335.50 | 2380.00 | +2.59% | 356,500 |
| 2025-12-05 | 2344.50 | 2360.00 | 2320.00 | 2320.00 | -1.94% | 313,900 |
| 2025-12-04 | 2328.50 | 2374.50 | 2319.00 | 2366.00 | +0.30% | 418,500 |
| 2025-12-03 | 2348.00 | 2361.50 | 2338.50 | 2359.00 | -0.06% | 321,600 |
| 2025-12-02 | 2338.00 | 2375.50 | 2326.50 | 2360.50 | +0.53% | 302,000 |
| 2025-12-01 | 2358.50 | 2367.00 | 2334.50 | 2348.00 | -0.63% | 439,100 |
| 2025-11-28 | 2352.00 | 2372.00 | 2346.50 | 2363.00 | +0.47% | 249,100 |
| 2025-11-27 | 2380.00 | 2394.50 | 2341.00 | 2352.00 | -1.92% | 310,100 |
| 2025-11-26 | 2375.00 | 2403.50 | 2370.00 | 2398.00 | +1.55% | 360,100 |
| 2025-11-25 | 2338.50 | 2375.00 | 2322.00 | 2361.50 | +2.01% | 451,500 |
| 2025-11-21 | 2300.00 | 2327.00 | 2278.00 | 2315.00 | +1.76% | 549,500 |
| 2025-11-20 | 2279.00 | 2296.50 | 2262.00 | 2275.00 | +0.15% | 259,400 |
| 2025-11-19 | 2273.50 | 2301.00 | 2264.00 | 2271.50 | -0.59% | 354,700 |
| 2025-11-18 | 2301.00 | 2304.50 | 2273.00 | 2285.00 | -1.17% | 325,200 |
| 2025-11-17 | 2315.00 | 2330.00 | 2301.00 | 2312.00 | -0.37% | 332,400 |
| 2025-11-14 | 2302.00 | 2320.50 | 2292.50 | 2320.50 | +0.94% | 334,200 |
| 2025-11-13 | 2309.50 | 2312.00 | 2285.00 | 2299.00 | +1.12% | 292,800 |
| 2025-11-12 | 2267.50 | 2303.50 | 2243.00 | 2273.50 | +1.02% | 362,000 |
| 2025-11-11 | 2282.50 | 2290.00 | 2246.50 | 2250.50 | -1.27% | 240,700 |
| 2025-11-10 | 2270.00 | 2282.50 | 2244.00 | 2279.50 | +0.80% | 321,800 |
| 2025-11-07 | 2243.50 | 2268.00 | 2217.00 | 2261.50 | +2.70% | 444,700 |
| 2025-11-06 | 2165.50 | 2244.00 | 2155.00 | 2202.00 | +1.47% | 586,400 |
| 2025-11-05 | 2185.00 | 2200.00 | 2155.00 | 2170.00 | -0.34% | 423,800 |
| 2025-11-04 | 2161.00 | 2184.50 | 2148.50 | 2177.50 | +0.05% | 374,100 |
| 2025-10-31 | 2169.50 | 2183.50 | 2161.50 | 2176.50 | +1.59% | 462,700 |
| 2025-10-30 | 2130.50 | 2166.00 | 2110.00 | 2142.50 | +0.97% | 1,430,500 |
| 2025-10-29 | 2156.00 | 2167.50 | 2110.00 | 2122.00 | -1.60% | 346,200 |
| 2025-10-28 | 2191.00 | 2199.00 | 2156.50 | 2156.50 | -2.69% | 401,000 |
| 2025-10-27 | 2187.50 | 2219.00 | 2172.50 | 2216.00 | +2.10% | 276,000 |
| 2025-10-24 | 2184.00 | 2184.50 | 2165.00 | 2170.50 | -0.64% | 239,300 |
| 2025-10-23 | 2165.50 | 2184.50 | 2162.50 | 2184.50 | +0.60% | 244,200 |
| 2025-10-22 | 2150.00 | 2182.50 | 2150.00 | 2171.50 | +0.88% | 342,300 |
| 2025-10-21 | 2169.00 | 2173.50 | 2149.00 | 2152.50 | -0.76% | 193,100 |
| 2025-10-20 | 2185.00 | 2189.50 | 2160.00 | 2169.00 | +0.79% | 202,800 |
| 2025-10-17 | 2152.50 | 2160.00 | 2148.50 | 2152.00 | +0.21% | 262,400 |
| 2025-10-16 | 2160.00 | 2167.00 | 2131.50 | 2147.50 | +0.42% | 278,100 |
| 2025-10-15 | 2144.00 | 2157.50 | 2134.50 | 2138.50 | +1.02% | 503,100 |
| 2025-10-14 | 2079.00 | 2140.00 | 2070.00 | 2117.00 | -0.09% | 472,700 |
| 2025-10-10 | 2123.50 | 2145.00 | 2118.00 | 2119.00 | -0.96% | 445,900 |
| 2025-10-09 | 2114.00 | 2139.50 | 2109.50 | 2139.50 | +0.90% | 352,300 |
| 2025-10-08 | 2160.50 | 2169.50 | 2120.50 | 2120.50 | -1.10% | 303,400 |
| 2025-10-07 | 2121.00 | 2158.50 | 2121.00 | 2144.00 | +1.64% | 324,800 |
| 2025-10-06 | 2142.50 | 2146.00 | 2109.50 | 2109.50 | +0.81% | 370,800 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jul (+9.26%). Schwächster Monat: Mai (-7.66%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Alfresa Holdings Corporation (2784.T)?
2330.50 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von 2784.T?
2685.50 im Hoch und 2106.50 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Alfresa Holdings Corporation?
Historisch war der stärkste Kalendermonat von 2784.T der Jul (Durchschnitt +9.26%), der schwächste der Mai (Durchschnitt -7.66%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 434 Tageskerzen im Closelook-Datenlake.