Comparing Back to the side-by-side chart ↗
AS ONE CORPORATION (7476.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 | 2580.00 | 2627.00 | 2580.00 | 2618.50 | +1.93% | 192,200 |
| 2026-10-15 | 2547.00 | 2575.00 | 2532.00 | 2569.00 | +1.98% | 129,600 |
| 2026-10-14 | 2548.50 | 2548.50 | 2514.00 | 2519.00 | -0.55% | 100,800 |
| 2026-10-13 | 2537.50 | 2548.50 | 2518.50 | 2533.00 | +1.52% | 135,000 |
| 2026-10-09 | 2486.00 | 2503.00 | 2475.50 | 2495.00 | +0.71% | 108,900 |
| 2026-10-08 | 2478.00 | 2481.50 | 2444.50 | 2477.50 | -0.02% | 121,900 |
| 2026-10-07 | 2481.00 | 2498.00 | 2464.00 | 2478.00 | -0.56% | 107,500 |
| 2026-10-06 | 2492.50 | 2500.00 | 2464.50 | 2492.00 | +0.85% | 126,500 |
| 2026-10-05 | 2472.50 | 2484.50 | 2451.00 | 2471.00 | +0.63% | 124,300 |
| 2026-10-02 | 2451.00 | 2488.00 | 2449.00 | 2455.50 | -1.48% | 93,700 |
| 2026-10-01 | 2480.50 | 2493.00 | 2468.00 | 2492.50 | +0.67% | 143,100 |
| 2026-09-30 | 2492.50 | 2500.00 | 2454.50 | 2476.00 | +0.02% | 126,100 |
| 2026-09-29 | 2485.50 | 2499.50 | 2457.00 | 2475.50 | -1.57% | 153,200 |
| 2026-09-28 | 2557.00 | 2557.00 | 2509.00 | 2515.00 | -1.06% | 187,000 |
| 2026-09-25 | 2535.00 | 2548.50 | 2516.00 | 2542.00 | +1.13% | 136,900 |
| 2026-09-24 | 2529.00 | 2533.50 | 2510.00 | 2513.50 | -1.43% | 142,900 |
| 2026-09-18 | 2530.50 | 2562.00 | 2514.50 | 2550.00 | +0.65% | 182,500 |
| 2026-09-17 | 2526.50 | 2550.00 | 2500.50 | 2533.50 | +0.68% | 101,300 |
| 2026-09-16 | 2522.00 | 2540.00 | 2511.00 | 2516.50 | +0.26% | 86,100 |
| 2026-09-15 | 2550.00 | 2550.00 | 2500.50 | 2510.00 | -0.55% | 101,700 |
| 2026-09-14 | 2481.50 | 2524.00 | 2480.00 | 2524.00 | +2.48% | 111,100 |
| 2026-09-11 | 2473.00 | 2500.00 | 2445.00 | 2463.00 | -0.02% | 170,200 |
| 2026-09-10 | 2420.50 | 2474.00 | 2414.50 | 2463.50 | +1.27% | 121,900 |
| 2026-09-09 | 2445.50 | 2455.00 | 2432.00 | 2432.50 | -1.48% | 109,600 |
| 2026-09-08 | 2430.00 | 2469.00 | 2413.50 | 2469.00 | +1.38% | 84,800 |
| 2026-09-07 | 2527.50 | 2527.50 | 2434.00 | 2435.50 | -3.24% | 112,000 |
| 2026-09-04 | 2478.50 | 2556.50 | 2450.00 | 2517.00 | +0.24% | 182,400 |
| 2026-09-03 | 2488.50 | 2511.00 | 2465.50 | 2511.00 | +0.84% | 128,200 |
| 2026-09-02 | 2528.00 | 2528.00 | 2483.50 | 2490.00 | -1.23% | 120,900 |
| 2026-09-01 | 2514.00 | 2534.50 | 2495.50 | 2521.00 | -0.18% | 131,900 |
| 2026-08-31 | 2520.00 | 2547.50 | 2482.00 | 2525.50 | +0.34% | 192,500 |
| 2026-08-28 | 2457.50 | 2520.00 | 2457.50 | 2517.00 | +1.82% | 130,300 |
| 2026-08-27 | 2475.50 | 2498.50 | 2456.50 | 2472.00 | +0.00% | 127,400 |
| 2026-08-26 | 2461.00 | 2490.50 | 2456.50 | 2472.00 | +0.45% | 79,000 |
| 2026-08-25 | 2453.00 | 2475.50 | 2445.00 | 2461.00 | +1.03% | 117,000 |
| 2026-08-24 | 2405.00 | 2452.00 | 2405.00 | 2436.00 | +0.60% | 104,800 |
| 2026-08-21 | 2420.00 | 2429.00 | 2405.50 | 2421.50 | +0.56% | 90,300 |
| 2026-08-20 | 2391.00 | 2419.00 | 2384.50 | 2408.00 | +1.39% | 109,300 |
| 2026-08-19 | 2380.50 | 2380.50 | 2342.00 | 2375.00 | +0.70% | 117,200 |
| 2026-08-18 | 2346.00 | 2367.00 | 2333.50 | 2358.50 | +0.51% | 88,900 |
| 2026-08-17 | 2365.50 | 2373.50 | 2346.50 | 2346.50 | -1.43% | 107,800 |
| 2026-08-14 | 2350.00 | 2382.00 | 2344.00 | 2380.50 | +0.63% | 106,500 |
| 2026-08-13 | 2386.00 | 2390.50 | 2350.50 | 2365.50 | -1.21% | 130,800 |
| 2026-08-12 | 2424.00 | 2424.00 | 2371.00 | 2394.50 | +0.55% | 180,400 |
| 2026-08-10 | 2422.00 | 2423.00 | 2352.50 | 2381.50 | -0.31% | 187,200 |
| 2026-08-07 | 2340.00 | 2396.50 | 2340.00 | 2389.00 | -0.04% | 289,200 |
| 2026-08-06 | 2360.00 | 2390.00 | 2340.00 | 2390.00 | +3.08% | 119,200 |
| 2026-08-05 | 2361.00 | 2367.50 | 2310.50 | 2318.50 | -1.78% | 146,200 |
| 2026-08-04 | 2405.50 | 2406.50 | 2338.50 | 2360.50 | -2.11% | 209,900 |
| 2026-08-03 | 2455.00 | 2486.50 | 2357.50 | 2411.50 | +0.27% | 224,500 |
| 2026-07-31 | 2478.00 | 2507.00 | 2405.00 | 2405.00 | -6.71% | 250,600 |
| 2026-07-30 | 2604.00 | 2609.50 | 2552.00 | 2578.00 | -0.12% | 216,300 |
| 2026-07-29 | 2560.00 | 2599.00 | 2522.00 | 2581.00 | +2.02% | 179,000 |
| 2026-07-28 | 2523.50 | 2536.00 | 2500.00 | 2530.00 | +0.36% | 161,900 |
| 2026-07-27 | 2478.00 | 2521.50 | 2472.50 | 2521.00 | +3.11% | 155,700 |
| 2026-07-24 | 2377.00 | 2453.50 | 2376.00 | 2445.00 | +0.93% | 121,600 |
| 2026-07-23 | 2421.50 | 2437.50 | 2398.00 | 2422.50 | -1.46% | 187,800 |
| 2026-07-22 | 2451.50 | 2466.00 | 2405.50 | 2458.50 | -1.07% | 223,100 |
| 2026-07-21 | 2483.00 | 2509.00 | 2471.00 | 2485.00 | +0.08% | 211,000 |
| 2026-07-17 | 2474.50 | 2505.50 | 2465.00 | 2483.00 | +0.93% | 172,300 |
| 2026-07-16 | 2428.00 | 2465.00 | 2424.00 | 2460.00 | +1.32% | 127,500 |
| 2026-07-15 | 2433.00 | 2455.00 | 2411.50 | 2428.00 | -0.29% | 175,300 |
| 2026-07-14 | 2450.00 | 2472.50 | 2435.00 | 2435.00 | -0.14% | 143,700 |
| 2026-07-13 | 2435.00 | 2442.50 | 2419.50 | 2438.50 | +0.89% | 115,900 |
| 2026-07-10 | 2419.00 | 2434.50 | 2400.00 | 2417.00 | +0.23% | 198,700 |
| 2026-07-09 | 2410.00 | 2424.50 | 2386.50 | 2411.50 | +1.30% | 188,700 |
| 2026-07-08 | 2400.00 | 2421.50 | 2376.00 | 2380.50 | +0.08% | 176,500 |
| 2026-07-07 | 2369.00 | 2393.50 | 2366.00 | 2378.50 | +0.68% | 155,400 |
| 2026-07-06 | 2331.00 | 2366.00 | 2331.00 | 2362.50 | +1.35% | 122,400 |
| 2026-07-03 | 2364.00 | 2364.50 | 2317.50 | 2331.00 | -0.06% | 181,400 |
| 2026-07-02 | 2299.50 | 2344.00 | 2290.00 | 2332.50 | +3.23% | 126,100 |
| 2026-07-01 | 2249.00 | 2263.50 | 2237.50 | 2259.50 | -0.24% | 167,700 |
| 2026-06-30 | 2276.00 | 2291.00 | 2262.00 | 2265.00 | -0.68% | 187,400 |
| 2026-06-29 | 2234.00 | 2280.50 | 2226.50 | 2280.50 | +3.12% | 214,300 |
| 2026-06-26 | 2215.50 | 2216.00 | 2168.50 | 2211.50 | +0.05% | 160,600 |
| 2026-06-25 | 2214.00 | 2232.00 | 2194.50 | 2210.50 | +0.75% | 168,700 |
| 2026-06-24 | 2175.00 | 2213.00 | 2175.00 | 2194.00 | +1.67% | 205,700 |
| 2026-06-23 | 2140.00 | 2162.50 | 2120.00 | 2158.00 | +0.61% | 171,700 |
| 2026-06-22 | 2203.00 | 2214.00 | 2142.00 | 2145.00 | -3.40% | 167,000 |
| 2026-06-19 | 2222.00 | 2261.50 | 2218.00 | 2220.50 | +0.34% | 496,400 |
| 2026-06-18 | 2181.00 | 2221.50 | 2172.00 | 2213.00 | +1.91% | 208,700 |
| 2026-06-17 | 2160.50 | 2203.50 | 2149.50 | 2171.50 | +1.47% | 239,100 |
| 2026-06-16 | 2116.50 | 2140.00 | 2102.00 | 2140.00 | +0.63% | 163,300 |
| 2026-06-15 | 2160.00 | 2160.00 | 2115.00 | 2126.50 | -1.91% | 217,000 |
| 2026-06-12 | 2186.00 | 2191.00 | 2160.50 | 2168.00 | -0.30% | 184,400 |
| 2026-06-11 | 2175.00 | 2179.50 | 2156.50 | 2174.50 | +0.37% | 145,600 |
| 2026-06-10 | 2155.00 | 2170.00 | 2144.50 | 2166.50 | +1.45% | 146,700 |
| 2026-06-09 | 2148.50 | 2166.50 | 2126.00 | 2135.50 | -0.30% | 151,200 |
| 2026-06-08 | 2146.00 | 2160.00 | 2126.50 | 2142.00 | +0.21% | 163,000 |
| 2026-06-05 | 2144.00 | 2162.50 | 2125.00 | 2137.50 | +1.11% | 161,900 |
| 2026-06-04 | 2099.00 | 2126.00 | 2088.00 | 2114.00 | +0.43% | 146,500 |
| 2026-06-03 | 2106.50 | 2132.50 | 2096.00 | 2105.00 | -0.07% | 178,500 |
| 2026-06-02 | 2101.50 | 2128.50 | 2080.50 | 2106.50 | -1.75% | 253,800 |
| 2026-06-01 | 2111.00 | 2153.00 | 2098.50 | 2144.00 | +1.56% | 251,500 |
| 2026-05-29 | 2100.00 | 2132.50 | 2077.50 | 2111.00 | +0.81% | 398,100 |
| 2026-05-28 | 2105.50 | 2119.00 | 2076.00 | 2094.00 | +0.12% | 172,500 |
| 2026-05-27 | 2064.50 | 2096.50 | 2060.50 | 2091.50 | +0.60% | 164,900 |
| 2026-05-26 | 2090.50 | 2092.50 | 2063.00 | 2079.00 | -0.88% | 163,300 |
| 2026-05-25 | 2097.00 | 2102.50 | 2070.50 | 2097.50 | +0.02% | 206,900 |
| 2026-05-22 | 2085.00 | 2097.50 | 2067.50 | 2097.00 | +0.58% | 178,600 |
| 2026-05-21 | 2109.50 | 2116.00 | 2047.00 | 2085.00 | +1.02% | 244,200 |
| 2026-05-20 | 2076.50 | 2091.00 | 2037.50 | 2064.00 | -1.27% | 261,500 |
| 2026-05-19 | 2057.50 | 2096.00 | 2045.00 | 2090.50 | +2.93% | 369,000 |
| 2026-05-18 | 2006.00 | 2056.00 | 2006.00 | 2031.00 | +0.47% | 340,600 |
| 2026-05-15 | 2002.00 | 2026.50 | 1990.00 | 2021.50 | +1.81% | 326,500 |
| 2026-05-14 | 2116.00 | 2126.00 | 1959.00 | 1985.50 | -3.99% | 702,800 |
| 2026-05-13 | 2110.50 | 2120.00 | 2055.00 | 2068.00 | -2.61% | 292,900 |
| 2026-05-12 | 2140.00 | 2142.50 | 2116.50 | 2123.50 | -0.75% | 168,800 |
| 2026-05-11 | 2127.50 | 2143.00 | 2123.50 | 2139.50 | -0.05% | 171,300 |
| 2026-05-08 | 2164.00 | 2179.00 | 2128.50 | 2140.50 | -0.65% | 225,500 |
| 2026-05-07 | 2128.50 | 2158.00 | 2122.00 | 2154.50 | +1.10% | 209,400 |
| 2026-05-01 | 2147.00 | 2147.00 | 2119.50 | 2131.00 | -1.59% | 143,800 |
| 2026-04-30 | 2158.50 | 2177.50 | 2145.00 | 2165.50 | +0.02% | 309,300 |
| 2026-04-28 | 2174.00 | 2180.50 | 2154.00 | 2165.00 | -0.41% | 172,500 |
| 2026-04-27 | 2117.50 | 2184.00 | 2117.50 | 2174.00 | +2.38% | 244,700 |
| 2026-04-24 | 2115.00 | 2126.00 | 2084.00 | 2123.50 | +0.40% | 580,600 |
| 2026-04-23 | 2138.00 | 2153.00 | 2109.50 | 2115.00 | -1.58% | 1,230,700 |
| 2026-04-22 | 2180.50 | 2181.50 | 2143.00 | 2149.00 | -1.94% | 194,100 |
| 2026-04-21 | 2180.00 | 2191.50 | 2159.50 | 2191.50 | +1.06% | 152,100 |
| 2026-04-20 | 2180.00 | 2189.50 | 2156.00 | 2168.50 | +0.05% | 158,600 |
| 2026-04-17 | 2180.00 | 2193.50 | 2150.50 | 2167.50 | -1.16% | 263,600 |
| 2026-04-16 | 2234.00 | 2235.00 | 2187.00 | 2193.00 | -1.22% | 195,200 |
| 2026-04-15 | 2208.50 | 2223.50 | 2208.50 | 2220.00 | +0.82% | 151,300 |
| 2026-04-14 | 2184.50 | 2208.50 | 2181.00 | 2202.00 | +1.22% | 180,200 |
| 2026-04-13 | 2175.00 | 2190.50 | 2168.50 | 2175.50 | +0.02% | 194,200 |
| 2026-04-10 | 2189.00 | 2192.50 | 2167.00 | 2175.00 | -1.54% | 282,500 |
| 2026-04-09 | 2245.00 | 2269.00 | 2208.00 | 2209.00 | -2.02% | 163,900 |
| 2026-04-08 | 2291.50 | 2291.50 | 2250.50 | 2254.50 | +0.09% | 237,500 |
| 2026-04-07 | 2274.00 | 2278.00 | 2232.50 | 2252.50 | +0.40% | 113,500 |
| 2026-04-06 | 2260.00 | 2266.00 | 2239.00 | 2243.50 | -0.73% | 117,800 |
| 2026-04-03 | 2239.00 | 2269.50 | 2233.50 | 2260.00 | +0.38% | 98,900 |
| 2026-04-02 | 2242.50 | 2276.50 | 2234.50 | 2251.50 | -0.27% | 176,700 |
| 2026-04-01 | 2240.50 | 2257.50 | 2222.00 | 2257.50 | +2.43% | 125,100 |
| 2026-03-31 | 2189.00 | 2217.50 | 2177.00 | 2204.00 | +0.96% | 122,200 |
| 2026-03-30 | 2138.00 | 2184.00 | 2138.00 | 2183.00 | -3.30% | 201,000 |
| 2026-03-27 | 2289.50 | 2289.50 | 2253.00 | 2257.50 | +0.09% | 221,900 |
| 2026-03-26 | 2250.50 | 2269.00 | 2233.00 | 2255.50 | +0.02% | 125,300 |
| 2026-03-25 | 2234.00 | 2267.00 | 2234.00 | 2255.00 | +1.62% | 177,300 |
| 2026-03-24 | 2200.00 | 2220.00 | 2188.50 | 2219.00 | +2.45% | 154,400 |
| 2026-03-23 | 2236.50 | 2242.50 | 2164.50 | 2166.00 | -4.83% | 264,300 |
| 2026-03-19 | 2275.50 | 2306.00 | 2271.50 | 2276.00 | -0.78% | 191,500 |
| 2026-03-18 | 2266.50 | 2307.50 | 2266.50 | 2294.00 | +0.53% | 143,900 |
| 2026-03-17 | 2274.50 | 2301.00 | 2274.50 | 2282.00 | +1.20% | 131,900 |
| 2026-03-16 | 2257.50 | 2292.00 | 2248.00 | 2255.00 | +0.78% | 241,300 |
| 2026-03-13 | 2231.50 | 2274.00 | 2215.00 | 2237.50 | -0.56% | 186,200 |
| 2026-03-12 | 2286.00 | 2286.50 | 2239.00 | 2250.00 | -1.57% | 255,000 |
| 2026-03-11 | 2315.00 | 2319.50 | 2286.00 | 2286.00 | -0.82% | 126,900 |
| 2026-03-10 | 2351.00 | 2351.00 | 2293.50 | 2305.00 | -1.28% | 263,000 |
| 2026-03-09 | 2313.50 | 2339.00 | 2300.50 | 2335.00 | -1.00% | 224,300 |
| 2026-03-06 | 2343.50 | 2368.50 | 2322.50 | 2358.50 | +0.06% | 186,800 |
| 2026-03-05 | 2346.50 | 2394.50 | 2336.00 | 2357.00 | +2.63% | 450,400 |
| 2026-03-04 | 2257.00 | 2297.50 | 2246.00 | 2296.50 | +1.75% | 528,300 |
| 2026-03-03 | 2231.00 | 2284.50 | 2225.50 | 2257.00 | +0.87% | 425,800 |
| 2026-03-02 | 2225.50 | 2253.50 | 2211.00 | 2237.50 | -1.67% | 189,600 |
| 2026-02-27 | 2233.00 | 2275.50 | 2221.50 | 2275.50 | +2.04% | 257,500 |
| 2026-02-26 | 2229.50 | 2249.00 | 2215.50 | 2230.00 | +0.59% | 206,900 |
| 2026-02-25 | 2221.50 | 2234.00 | 2198.00 | 2217.00 | -0.23% | 251,800 |
| 2026-02-24 | 2213.50 | 2223.00 | 2190.50 | 2222.00 | +1.46% | 251,000 |
| 2026-02-20 | 2194.00 | 2212.50 | 2183.00 | 2190.00 | -1.64% | 241,600 |
| 2026-02-19 | 2205.00 | 2226.50 | 2194.00 | 2226.50 | +1.02% | 256,100 |
| 2026-02-18 | 2222.00 | 2232.00 | 2199.00 | 2204.00 | +0.09% | 214,900 |
| 2026-02-17 | 2245.00 | 2245.00 | 2201.00 | 2202.00 | -1.26% | 217,400 |
| 2026-02-16 | 2250.00 | 2255.50 | 2222.00 | 2230.00 | -0.51% | 211,000 |
| 2026-02-13 | 2305.00 | 2335.00 | 2240.50 | 2241.50 | -4.41% | 225,500 |
| 2026-02-12 | 2400.50 | 2421.00 | 2344.50 | 2345.00 | -1.90% | 202,000 |
| 2026-02-10 | 2390.00 | 2418.50 | 2377.50 | 2390.50 | +1.14% | 167,200 |
| 2026-02-09 | 2374.00 | 2380.50 | 2348.00 | 2363.50 | +1.70% | 113,300 |
| 2026-02-06 | 2335.50 | 2342.00 | 2314.50 | 2324.00 | -0.81% | 94,600 |
| 2026-02-05 | 2362.00 | 2362.00 | 2330.50 | 2343.00 | +0.88% | 131,100 |
| 2026-02-04 | 2352.00 | 2367.50 | 2321.00 | 2322.50 | -1.84% | 175,600 |
| 2026-02-03 | 2355.00 | 2380.00 | 2345.00 | 2366.00 | -0.23% | 124,900 |
| 2026-02-02 | 2409.00 | 2409.50 | 2360.00 | 2371.50 | +2.15% | 318,000 |
| 2026-01-30 | 2335.50 | 2338.50 | 2309.00 | 2321.50 | +0.30% | 196,700 |
| 2026-01-29 | 2337.00 | 2346.50 | 2308.50 | 2314.50 | -1.38% | 163,500 |
| 2026-01-28 | 2360.00 | 2367.50 | 2345.00 | 2347.00 | -1.51% | 162,700 |
| 2026-01-27 | 2380.50 | 2421.00 | 2380.00 | 2383.00 | -0.75% | 139,300 |
| 2026-01-26 | 2414.00 | 2424.00 | 2389.50 | 2401.00 | -1.13% | 183,900 |
| 2026-01-23 | 2430.00 | 2441.50 | 2417.00 | 2428.50 | +0.73% | 100,300 |
| 2026-01-22 | 2395.50 | 2423.00 | 2383.50 | 2411.00 | +1.64% | 102,500 |
| 2026-01-21 | 2402.00 | 2414.00 | 2352.00 | 2372.00 | -1.74% | 190,300 |
| 2026-01-20 | 2432.00 | 2450.00 | 2413.00 | 2414.00 | -0.76% | 122,200 |
| 2026-01-19 | 2413.50 | 2445.50 | 2410.00 | 2432.50 | +0.85% | 104,900 |
| 2026-01-16 | 2430.00 | 2440.50 | 2407.50 | 2412.00 | -2.07% | 154,900 |
| 2026-01-15 | 2464.00 | 2484.00 | 2455.50 | 2463.00 | -0.12% | 92,200 |
| 2026-01-14 | 2460.00 | 2480.00 | 2452.50 | 2466.00 | -0.40% | 105,100 |
| 2026-01-13 | 2500.00 | 2500.00 | 2473.50 | 2476.00 | +0.24% | 123,600 |
| 2026-01-09 | 2477.50 | 2487.00 | 2450.00 | 2470.00 | +0.82% | 100,200 |
| 2026-01-08 | 2444.00 | 2455.50 | 2427.50 | 2450.00 | +0.33% | 142,500 |
| 2026-01-07 | 2438.50 | 2445.00 | 2415.00 | 2442.00 | -0.43% | 128,200 |
| 2026-01-06 | 2423.50 | 2477.50 | 2420.00 | 2452.50 | +2.19% | 249,500 |
| 2026-01-05 | 2419.50 | 2429.00 | 2384.50 | 2400.00 | -0.17% | 156,300 |
| 2025-12-30 | 2447.00 | 2450.00 | 2404.00 | 2404.00 | -2.12% | 118,500 |
| 2025-12-29 | 2485.00 | 2485.00 | 2443.50 | 2456.00 | -0.59% | 97,700 |
| 2025-12-26 | 2480.00 | 2484.50 | 2456.00 | 2470.50 | -0.32% | 92,600 |
| 2025-12-25 | 2480.50 | 2492.00 | 2460.50 | 2478.50 | +0.22% | 51,100 |
| 2025-12-24 | 2502.50 | 2503.00 | 2462.00 | 2473.00 | -1.18% | 113,900 |
| 2025-12-23 | 2485.00 | 2528.00 | 2478.00 | 2502.50 | +1.38% | 140,800 |
| 2025-12-22 | 2494.50 | 2510.50 | 2438.50 | 2468.50 | -0.52% | 120,000 |
| 2025-12-19 | 2455.00 | 2481.50 | 2445.00 | 2481.50 | +1.08% | 390,300 |
| 2025-12-18 | 2452.50 | 2461.50 | 2438.50 | 2455.00 | +1.51% | 157,100 |
| 2025-12-17 | 2476.50 | 2482.50 | 2402.50 | 2418.50 | -2.99% | 193,600 |
| 2025-12-16 | 2520.00 | 2525.00 | 2493.00 | 2493.00 | -0.97% | 212,100 |
| 2025-12-15 | 2499.50 | 2522.00 | 2492.00 | 2517.50 | +0.72% | 227,400 |
| 2025-12-12 | 2465.00 | 2499.50 | 2463.50 | 2499.50 | +2.52% | 294,900 |
| 2025-12-11 | 2440.00 | 2449.00 | 2421.50 | 2438.00 | +0.56% | 132,900 |
| 2025-12-10 | 2450.00 | 2463.50 | 2422.00 | 2424.50 | -0.64% | 148,100 |
| 2025-12-09 | 2437.50 | 2447.00 | 2374.50 | 2440.00 | +0.10% | 319,800 |
| 2025-12-08 | 2441.50 | 2455.00 | 2423.50 | 2437.50 | -0.02% | 290,000 |
| 2025-12-05 | 2458.50 | 2471.50 | 2430.50 | 2438.00 | -1.99% | 219,300 |
| 2025-12-04 | 2432.00 | 2487.50 | 2432.00 | 2487.50 | +2.14% | 186,500 |
| 2025-12-03 | 2434.00 | 2451.50 | 2419.00 | 2435.50 | -0.81% | 243,000 |
| 2025-12-02 | 2415.00 | 2461.00 | 2412.50 | 2455.50 | +1.68% | 247,200 |
| 2025-12-01 | 2417.50 | 2442.50 | 2401.50 | 2415.00 | -0.94% | 264,100 |
| 2025-11-28 | 2454.50 | 2464.00 | 2424.00 | 2438.00 | -1.63% | 244,100 |
| 2025-11-27 | 2500.00 | 2505.00 | 2474.00 | 2478.50 | -0.86% | 156,200 |
| 2025-11-26 | 2510.00 | 2517.00 | 2498.00 | 2500.00 | +0.00% | 198,400 |
| 2025-11-25 | 2500.00 | 2522.00 | 2480.00 | 2500.00 | +0.91% | 156,900 |
| 2025-11-21 | 2443.00 | 2483.00 | 2441.00 | 2477.50 | +2.46% | 232,400 |
| 2025-11-20 | 2416.50 | 2448.50 | 2416.50 | 2418.00 | +0.19% | 408,100 |
| 2025-11-19 | 2432.00 | 2440.00 | 2397.50 | 2413.50 | -1.45% | 199,900 |
| 2025-11-18 | 2460.00 | 2486.50 | 2439.50 | 2449.00 | +0.06% | 299,500 |
| 2025-11-17 | 2558.50 | 2561.00 | 2443.00 | 2447.50 | -5.30% | 298,800 |
| 2025-11-14 | 2557.00 | 2594.50 | 2557.00 | 2584.50 | +1.12% | 223,100 |
| 2025-11-13 | 2564.50 | 2582.00 | 2553.00 | 2556.00 | -0.74% | 180,900 |
| 2025-11-12 | 2545.00 | 2601.50 | 2526.00 | 2575.00 | +1.50% | 171,800 |
| 2025-11-11 | 2502.50 | 2544.50 | 2495.50 | 2537.00 | +0.69% | 139,400 |
| 2025-11-10 | 2490.00 | 2527.00 | 2477.50 | 2519.50 | +1.41% | 180,500 |
| 2025-11-07 | 2473.00 | 2494.50 | 2451.50 | 2484.50 | +1.20% | 233,100 |
| 2025-11-06 | 2430.00 | 2492.00 | 2430.00 | 2455.00 | +1.05% | 295,300 |
| 2025-11-05 | 2451.50 | 2460.00 | 2406.00 | 2429.50 | -0.78% | 329,800 |
| 2025-11-04 | 2318.50 | 2472.50 | 2318.50 | 2448.50 | -2.78% | 460,900 |
| 2025-10-31 | 2530.00 | 2536.50 | 2511.50 | 2518.50 | -0.49% | 222,300 |
| 2025-10-30 | 2511.50 | 2542.00 | 2503.00 | 2531.00 | +1.57% | 580,100 |
| 2025-10-29 | 2522.00 | 2540.00 | 2485.00 | 2492.00 | -2.04% | 158,800 |
| 2025-10-28 | 2583.00 | 2590.50 | 2532.50 | 2544.00 | -1.78% | 188,000 |
| 2025-10-27 | 2540.00 | 2605.50 | 2535.50 | 2590.00 | +2.15% | 213,500 |
| 2025-10-24 | 2540.00 | 2548.00 | 2522.50 | 2535.50 | -0.98% | 152,400 |
| 2025-10-23 | 2536.00 | 2577.50 | 2533.00 | 2560.50 | +0.04% | 119,100 |
| 2025-10-22 | 2540.00 | 2569.50 | 2540.00 | 2559.50 | +1.67% | 162,000 |
| 2025-10-21 | 2537.50 | 2546.50 | 2513.50 | 2517.50 | -0.51% | 151,700 |
| 2025-10-20 | 2548.50 | 2556.50 | 2516.00 | 2530.50 | +0.70% | 182,600 |
| 2025-10-17 | 2527.00 | 2536.00 | 2495.00 | 2513.00 | -0.28% | 161,600 |
| 2025-10-16 | 2505.00 | 2525.50 | 2481.50 | 2520.00 | +0.40% | 191,000 |
| 2025-10-15 | 2483.00 | 2550.00 | 2479.00 | 2510.00 | +2.43% | 205,600 |
| 2025-10-14 | 2475.00 | 2493.50 | 2449.00 | 2450.50 | -2.82% | 161,900 |
| 2025-10-10 | 2502.00 | 2530.00 | 2488.50 | 2521.50 | -0.14% | 158,200 |
| 2025-10-09 | 2510.00 | 2547.50 | 2507.00 | 2525.00 | +0.46% | 147,000 |
| 2025-10-08 | 2546.50 | 2563.00 | 2513.50 | 2513.50 | -0.79% | 104,900 |
| 2025-10-07 | 2521.00 | 2578.00 | 2521.00 | 2533.50 | +0.98% | 142,600 |
| 2025-10-06 | 2498.50 | 2513.50 | 2472.00 | 2509.00 | +1.91% | 173,800 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jun (+7.57%). Schwächster Monat: Feb (-5.11%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von AS ONE CORPORATION (7476.T)?
2618.50 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von 7476.T?
2627.00 im Hoch und 1959.00 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von AS ONE CORPORATION?
Historisch war der stärkste Kalendermonat von 7476.T der Jun (Durchschnitt +7.57%), der schwächste der Feb (Durchschnitt -5.11%) — 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.