Comparing Back to the side-by-side chart ↗
ACOM CO.,LTD. (8572.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 | 457.00 | 460.50 | 455.30 | 457.20 | +1.22% | 1,770,700 |
| 2026-10-15 | 454.50 | 455.00 | 448.60 | 451.70 | -0.51% | 1,979,400 |
| 2026-10-14 | 458.10 | 458.10 | 450.30 | 454.00 | -1.00% | 1,604,500 |
| 2026-10-13 | 453.70 | 458.60 | 451.50 | 458.60 | +1.66% | 1,453,700 |
| 2026-10-09 | 452.20 | 456.50 | 449.20 | 451.10 | -0.38% | 1,992,800 |
| 2026-10-08 | 452.10 | 455.60 | 445.00 | 452.80 | -0.70% | 2,131,700 |
| 2026-10-07 | 461.30 | 463.20 | 456.00 | 456.00 | -0.76% | 1,783,300 |
| 2026-10-06 | 457.00 | 462.10 | 454.60 | 459.50 | +1.17% | 2,143,800 |
| 2026-10-05 | 455.50 | 456.10 | 451.00 | 454.20 | +0.35% | 2,194,000 |
| 2026-10-02 | 458.60 | 459.00 | 451.20 | 452.60 | -1.18% | 3,669,000 |
| 2026-10-01 | 465.00 | 465.00 | 454.10 | 458.00 | -1.72% | 2,995,400 |
| 2026-09-30 | 468.80 | 470.50 | 461.40 | 466.00 | -0.06% | 2,022,800 |
| 2026-09-29 | 474.00 | 474.70 | 465.40 | 466.30 | -3.72% | 2,123,800 |
| 2026-09-28 | 488.00 | 488.40 | 483.50 | 484.30 | -0.49% | 2,108,700 |
| 2026-09-25 | 486.50 | 488.20 | 482.50 | 486.70 | +0.98% | 1,405,500 |
| 2026-09-24 | 491.00 | 491.30 | 481.50 | 482.00 | -0.84% | 1,652,900 |
| 2026-09-18 | 494.40 | 495.70 | 486.00 | 486.10 | -1.74% | 1,810,300 |
| 2026-09-17 | 490.10 | 494.70 | 488.60 | 494.70 | +1.33% | 1,439,500 |
| 2026-09-16 | 487.00 | 492.60 | 487.00 | 488.20 | +0.08% | 1,141,500 |
| 2026-09-15 | 492.20 | 492.60 | 486.50 | 487.80 | -0.33% | 902,500 |
| 2026-09-14 | 486.40 | 490.50 | 484.10 | 489.40 | +1.05% | 1,096,700 |
| 2026-09-11 | 475.70 | 486.40 | 475.50 | 484.30 | +0.94% | 1,286,500 |
| 2026-09-10 | 477.50 | 480.30 | 476.40 | 479.80 | +0.38% | 1,063,300 |
| 2026-09-09 | 481.00 | 482.60 | 477.10 | 478.00 | -1.26% | 1,105,600 |
| 2026-09-08 | 480.00 | 485.80 | 479.00 | 484.10 | -0.14% | 969,600 |
| 2026-09-07 | 482.00 | 484.80 | 479.80 | 484.80 | +0.79% | 1,036,200 |
| 2026-09-04 | 478.70 | 481.70 | 478.00 | 481.00 | +0.56% | 975,500 |
| 2026-09-03 | 483.00 | 485.30 | 478.30 | 478.30 | -1.14% | 1,338,600 |
| 2026-09-02 | 484.00 | 486.00 | 482.70 | 483.80 | -0.84% | 991,300 |
| 2026-09-01 | 485.00 | 490.00 | 483.40 | 487.90 | +0.29% | 1,136,600 |
| 2026-08-31 | 489.70 | 489.70 | 484.40 | 486.50 | -0.65% | 1,318,100 |
| 2026-08-28 | 488.90 | 490.80 | 487.20 | 489.70 | +0.12% | 1,229,300 |
| 2026-08-27 | 492.00 | 495.90 | 488.70 | 489.10 | -1.01% | 865,200 |
| 2026-08-26 | 493.00 | 496.20 | 491.00 | 494.10 | +0.67% | 804,900 |
| 2026-08-25 | 493.30 | 497.40 | 490.10 | 490.80 | +0.25% | 1,065,000 |
| 2026-08-24 | 491.00 | 492.50 | 487.80 | 489.60 | +0.16% | 919,700 |
| 2026-08-21 | 485.40 | 488.90 | 484.50 | 488.80 | +1.12% | 1,087,800 |
| 2026-08-20 | 481.50 | 484.30 | 478.10 | 483.40 | +0.67% | 1,097,600 |
| 2026-08-19 | 481.30 | 481.50 | 477.70 | 480.20 | -0.04% | 1,084,600 |
| 2026-08-18 | 481.00 | 481.70 | 477.00 | 480.40 | +0.13% | 1,074,500 |
| 2026-08-17 | 485.10 | 485.30 | 478.20 | 479.80 | -0.79% | 1,432,100 |
| 2026-08-14 | 482.80 | 485.70 | 482.00 | 483.60 | -0.12% | 1,060,400 |
| 2026-08-13 | 486.80 | 487.70 | 478.80 | 484.20 | +0.31% | 1,356,100 |
| 2026-08-12 | 484.00 | 485.20 | 480.70 | 482.70 | +0.48% | 897,600 |
| 2026-08-10 | 481.30 | 482.10 | 476.60 | 480.40 | -0.58% | 942,400 |
| 2026-08-07 | 481.70 | 488.40 | 480.20 | 483.20 | +0.54% | 1,424,200 |
| 2026-08-06 | 471.60 | 481.20 | 471.50 | 480.60 | +1.29% | 1,116,200 |
| 2026-08-05 | 476.00 | 480.00 | 473.00 | 474.50 | +1.00% | 1,168,900 |
| 2026-08-04 | 475.80 | 478.00 | 469.20 | 469.80 | -1.18% | 1,392,300 |
| 2026-08-03 | 481.90 | 481.90 | 470.70 | 475.40 | -0.27% | 2,016,300 |
| 2026-07-31 | 485.00 | 486.60 | 476.30 | 476.70 | -2.63% | 1,833,000 |
| 2026-07-30 | 486.00 | 496.00 | 482.80 | 489.60 | -0.89% | 1,870,600 |
| 2026-07-29 | 493.80 | 496.90 | 489.50 | 494.00 | +1.11% | 1,802,200 |
| 2026-07-28 | 495.50 | 496.70 | 488.00 | 488.60 | -1.01% | 1,466,500 |
| 2026-07-27 | 488.80 | 493.60 | 485.00 | 493.60 | +1.71% | 2,064,700 |
| 2026-07-24 | 485.00 | 490.40 | 483.50 | 485.30 | -0.84% | 1,691,900 |
| 2026-07-23 | 492.00 | 493.00 | 487.10 | 489.40 | -0.55% | 1,193,500 |
| 2026-07-22 | 488.10 | 494.40 | 486.20 | 492.10 | +0.53% | 1,205,600 |
| 2026-07-21 | 485.10 | 493.50 | 485.10 | 489.50 | +1.12% | 1,076,000 |
| 2026-07-17 | 488.00 | 489.40 | 479.30 | 484.10 | -0.31% | 1,362,200 |
| 2026-07-16 | 485.60 | 492.00 | 485.20 | 485.60 | -0.59% | 892,300 |
| 2026-07-15 | 488.90 | 489.50 | 485.60 | 488.50 | +0.93% | 757,400 |
| 2026-07-14 | 480.90 | 487.20 | 480.50 | 484.00 | +0.46% | 850,100 |
| 2026-07-13 | 483.50 | 486.50 | 480.50 | 481.80 | +0.37% | 890,800 |
| 2026-07-10 | 483.80 | 489.60 | 480.00 | 480.00 | -0.76% | 1,210,100 |
| 2026-07-09 | 482.00 | 485.00 | 480.90 | 483.70 | -0.53% | 965,900 |
| 2026-07-08 | 485.00 | 488.90 | 482.20 | 486.30 | +0.87% | 1,058,700 |
| 2026-07-07 | 485.90 | 488.50 | 481.00 | 482.10 | -0.60% | 1,558,400 |
| 2026-07-06 | 473.80 | 485.00 | 470.30 | 485.00 | +3.13% | 1,946,500 |
| 2026-07-03 | 468.00 | 473.70 | 464.10 | 470.30 | +1.73% | 1,507,300 |
| 2026-07-02 | 458.00 | 465.50 | 455.80 | 462.30 | +1.45% | 1,661,800 |
| 2026-07-01 | 453.00 | 455.70 | 450.40 | 455.70 | +0.42% | 1,336,200 |
| 2026-06-30 | 454.60 | 458.50 | 452.50 | 453.80 | -0.13% | 1,415,000 |
| 2026-06-29 | 453.70 | 457.10 | 451.90 | 454.40 | +1.09% | 1,723,600 |
| 2026-06-26 | 445.50 | 450.00 | 444.00 | 449.50 | +0.90% | 1,295,200 |
| 2026-06-25 | 451.40 | 451.40 | 445.10 | 445.50 | +0.47% | 914,500 |
| 2026-06-24 | 448.00 | 451.50 | 443.40 | 443.40 | -0.87% | 1,880,100 |
| 2026-06-23 | 450.10 | 450.10 | 446.10 | 447.30 | +0.00% | 1,292,100 |
| 2026-06-22 | 447.00 | 450.40 | 444.90 | 447.30 | -0.29% | 1,287,900 |
| 2026-06-19 | 446.00 | 448.80 | 444.30 | 448.60 | +0.22% | 1,781,700 |
| 2026-06-18 | 450.60 | 452.40 | 444.70 | 447.60 | -0.67% | 1,683,300 |
| 2026-06-17 | 453.30 | 453.70 | 449.00 | 450.60 | +0.29% | 1,330,300 |
| 2026-06-16 | 451.10 | 453.90 | 446.30 | 449.30 | -0.86% | 1,491,100 |
| 2026-06-15 | 456.00 | 462.10 | 453.20 | 453.20 | +0.47% | 1,565,900 |
| 2026-06-12 | 449.50 | 452.60 | 446.40 | 451.10 | +0.40% | 1,186,300 |
| 2026-06-11 | 450.00 | 451.00 | 446.80 | 449.30 | -0.58% | 835,200 |
| 2026-06-10 | 451.90 | 453.50 | 448.50 | 451.90 | +0.65% | 1,105,600 |
| 2026-06-09 | 447.00 | 452.70 | 446.00 | 449.00 | +0.85% | 1,730,700 |
| 2026-06-08 | 442.10 | 446.20 | 440.50 | 445.20 | -0.31% | 2,252,300 |
| 2026-06-05 | 445.00 | 453.60 | 445.00 | 446.60 | +1.02% | 1,495,600 |
| 2026-06-04 | 445.10 | 447.80 | 441.80 | 442.10 | -1.86% | 1,724,500 |
| 2026-06-03 | 447.20 | 452.50 | 445.90 | 450.50 | +0.45% | 1,447,800 |
| 2026-06-02 | 453.30 | 453.30 | 444.30 | 448.50 | -1.95% | 2,024,500 |
| 2026-06-01 | 467.50 | 469.00 | 457.40 | 457.40 | -2.16% | 1,920,600 |
| 2026-05-29 | 466.40 | 474.40 | 466.40 | 467.50 | +0.28% | 1,402,000 |
| 2026-05-28 | 468.30 | 468.70 | 464.30 | 466.20 | +0.56% | 1,320,700 |
| 2026-05-27 | 466.50 | 470.60 | 463.40 | 463.60 | -1.49% | 1,889,200 |
| 2026-05-26 | 466.90 | 470.70 | 464.40 | 470.60 | +1.66% | 1,244,300 |
| 2026-05-25 | 462.40 | 467.00 | 461.10 | 462.90 | -0.26% | 1,586,100 |
| 2026-05-22 | 469.00 | 470.90 | 463.60 | 464.10 | -1.00% | 1,422,300 |
| 2026-05-21 | 466.70 | 473.60 | 460.30 | 468.80 | +1.91% | 1,757,500 |
| 2026-05-20 | 464.00 | 467.30 | 458.10 | 460.00 | -1.14% | 1,740,200 |
| 2026-05-19 | 462.90 | 466.80 | 459.80 | 465.30 | +1.84% | 2,037,500 |
| 2026-05-18 | 468.00 | 469.10 | 455.60 | 456.90 | -1.59% | 1,827,300 |
| 2026-05-15 | 457.10 | 464.60 | 457.00 | 464.30 | +1.18% | 1,806,000 |
| 2026-05-14 | 459.90 | 461.30 | 454.30 | 458.90 | +0.70% | 2,576,200 |
| 2026-05-13 | 467.10 | 470.10 | 451.30 | 455.70 | -6.87% | 6,227,100 |
| 2026-05-12 | 491.00 | 494.30 | 489.30 | 489.30 | +0.06% | 1,774,200 |
| 2026-05-11 | 492.50 | 495.20 | 488.00 | 489.00 | -1.03% | 1,384,600 |
| 2026-05-08 | 491.60 | 496.00 | 491.20 | 494.10 | +0.41% | 1,482,500 |
| 2026-05-07 | 499.00 | 499.00 | 490.90 | 492.10 | -0.12% | 1,491,100 |
| 2026-05-01 | 497.70 | 497.90 | 490.60 | 492.70 | -1.62% | 1,117,500 |
| 2026-04-30 | 501.00 | 501.80 | 496.10 | 500.80 | -0.73% | 1,145,500 |
| 2026-04-28 | 498.50 | 504.50 | 495.40 | 504.50 | +1.84% | 1,695,400 |
| 2026-04-27 | 499.60 | 504.10 | 495.30 | 495.40 | -0.96% | 1,617,200 |
| 2026-04-24 | 497.90 | 504.00 | 496.00 | 500.20 | -0.06% | 1,460,200 |
| 2026-04-23 | 511.00 | 513.80 | 499.10 | 500.50 | -2.87% | 1,951,600 |
| 2026-04-22 | 514.90 | 521.90 | 510.80 | 515.30 | -0.39% | 2,414,100 |
| 2026-04-21 | 501.50 | 519.80 | 501.50 | 517.30 | +7.12% | 4,591,900 |
| 2026-04-20 | 489.00 | 489.30 | 481.10 | 482.90 | -0.23% | 1,529,700 |
| 2026-04-17 | 484.70 | 485.00 | 481.10 | 484.00 | +0.81% | 1,450,000 |
| 2026-04-16 | 481.80 | 484.60 | 478.40 | 480.10 | +0.63% | 1,765,000 |
| 2026-04-15 | 482.00 | 482.00 | 476.60 | 477.10 | +0.53% | 1,772,800 |
| 2026-04-14 | 478.00 | 478.70 | 472.40 | 474.60 | +1.32% | 1,407,600 |
| 2026-04-13 | 469.10 | 472.80 | 467.60 | 468.40 | -0.66% | 807,800 |
| 2026-04-10 | 471.40 | 475.90 | 470.00 | 471.50 | +0.00% | 1,228,800 |
| 2026-04-09 | 476.40 | 481.20 | 471.50 | 471.50 | -2.18% | 1,167,700 |
| 2026-04-08 | 485.00 | 485.40 | 479.80 | 482.00 | +1.69% | 1,324,200 |
| 2026-04-07 | 475.00 | 478.10 | 471.50 | 474.00 | +0.47% | 685,800 |
| 2026-04-06 | 472.60 | 476.50 | 471.80 | 471.80 | +0.02% | 748,200 |
| 2026-04-03 | 474.00 | 474.70 | 470.80 | 471.70 | +0.08% | 543,700 |
| 2026-04-02 | 474.70 | 479.50 | 469.90 | 471.30 | -0.53% | 1,006,600 |
| 2026-04-01 | 470.00 | 474.20 | 468.00 | 473.80 | +2.98% | 1,086,700 |
| 2026-03-31 | 458.80 | 467.20 | 457.10 | 460.10 | +0.59% | 1,208,700 |
| 2026-03-30 | 452.00 | 459.30 | 450.30 | 457.40 | -4.31% | 1,767,200 |
| 2026-03-27 | 479.20 | 479.90 | 476.30 | 478.00 | -0.23% | 2,020,300 |
| 2026-03-26 | 481.00 | 481.40 | 474.80 | 479.10 | -0.87% | 1,120,000 |
| 2026-03-25 | 479.40 | 483.70 | 478.60 | 483.30 | +2.05% | 1,165,600 |
| 2026-03-24 | 477.00 | 477.00 | 467.90 | 473.60 | +1.54% | 1,121,800 |
| 2026-03-23 | 465.00 | 474.70 | 463.00 | 466.40 | -2.12% | 1,924,300 |
| 2026-03-19 | 482.20 | 482.80 | 474.10 | 476.50 | -1.95% | 1,687,400 |
| 2026-03-18 | 479.80 | 486.40 | 478.90 | 486.00 | +1.76% | 1,297,900 |
| 2026-03-17 | 478.90 | 481.10 | 476.00 | 477.60 | +0.87% | 1,009,400 |
| 2026-03-16 | 477.00 | 479.00 | 472.60 | 473.50 | -0.86% | 1,180,300 |
| 2026-03-13 | 478.30 | 482.60 | 476.70 | 477.60 | -0.75% | 1,132,700 |
| 2026-03-12 | 485.20 | 486.30 | 478.30 | 481.20 | -1.80% | 1,244,900 |
| 2026-03-11 | 496.70 | 497.00 | 490.00 | 490.00 | -0.51% | 711,600 |
| 2026-03-10 | 491.90 | 496.40 | 488.80 | 492.50 | +1.78% | 939,800 |
| 2026-03-09 | 473.00 | 485.70 | 471.00 | 483.90 | -1.87% | 1,706,200 |
| 2026-03-06 | 486.90 | 494.80 | 484.60 | 493.10 | +0.49% | 1,290,400 |
| 2026-03-05 | 491.20 | 494.80 | 488.30 | 490.70 | +3.00% | 1,424,400 |
| 2026-03-04 | 486.40 | 489.60 | 470.50 | 476.40 | -4.49% | 2,664,300 |
| 2026-03-03 | 503.50 | 504.70 | 496.20 | 498.80 | -1.98% | 1,922,700 |
| 2026-03-02 | 505.00 | 508.90 | 500.20 | 508.90 | -0.72% | 1,367,300 |
| 2026-02-27 | 514.10 | 514.50 | 508.20 | 512.60 | +0.73% | 920,500 |
| 2026-02-26 | 511.80 | 514.00 | 508.90 | 508.90 | +0.41% | 937,900 |
| 2026-02-25 | 510.00 | 510.50 | 503.10 | 506.80 | +0.10% | 1,305,100 |
| 2026-02-24 | 507.10 | 508.40 | 501.70 | 506.30 | -0.33% | 1,128,400 |
| 2026-02-20 | 516.00 | 516.00 | 506.40 | 508.00 | -2.35% | 1,217,400 |
| 2026-02-19 | 522.00 | 523.00 | 515.90 | 520.20 | +0.89% | 1,224,400 |
| 2026-02-18 | 511.80 | 516.80 | 510.00 | 515.60 | +1.68% | 834,300 |
| 2026-02-17 | 512.00 | 515.30 | 507.10 | 507.10 | -1.38% | 954,500 |
| 2026-02-16 | 512.10 | 516.00 | 507.30 | 514.20 | +0.80% | 1,144,600 |
| 2026-02-13 | 516.00 | 519.10 | 507.90 | 510.10 | -2.28% | 1,572,300 |
| 2026-02-12 | 516.50 | 524.30 | 516.20 | 522.00 | +1.20% | 1,391,900 |
| 2026-02-10 | 522.80 | 524.70 | 514.90 | 515.80 | -0.67% | 1,365,200 |
| 2026-02-09 | 515.20 | 519.30 | 510.00 | 519.30 | +2.79% | 1,609,800 |
| 2026-02-06 | 507.40 | 510.10 | 503.50 | 505.20 | -0.43% | 1,271,900 |
| 2026-02-05 | 511.10 | 512.60 | 506.90 | 507.40 | +0.81% | 986,600 |
| 2026-02-04 | 502.10 | 504.00 | 499.20 | 503.30 | +0.24% | 1,230,000 |
| 2026-02-03 | 498.00 | 504.70 | 496.10 | 502.10 | +1.41% | 1,717,900 |
| 2026-02-02 | 502.00 | 505.00 | 493.20 | 495.10 | -3.17% | 2,809,000 |
| 2026-01-30 | 513.10 | 514.00 | 508.30 | 511.30 | +0.25% | 1,714,600 |
| 2026-01-29 | 504.00 | 510.20 | 498.10 | 510.00 | +1.11% | 1,356,300 |
| 2026-01-28 | 509.90 | 511.00 | 504.10 | 504.40 | -1.98% | 1,380,900 |
| 2026-01-27 | 510.70 | 515.10 | 505.10 | 514.60 | +0.18% | 1,109,700 |
| 2026-01-26 | 519.30 | 521.60 | 513.20 | 513.70 | -2.19% | 1,642,900 |
| 2026-01-23 | 525.00 | 531.90 | 523.10 | 525.20 | +0.15% | 1,236,700 |
| 2026-01-22 | 522.00 | 525.70 | 519.30 | 524.40 | +1.39% | 830,700 |
| 2026-01-21 | 517.00 | 521.20 | 515.50 | 517.20 | -1.86% | 984,500 |
| 2026-01-20 | 531.00 | 531.00 | 521.00 | 527.00 | -0.66% | 1,295,100 |
| 2026-01-19 | 537.00 | 539.90 | 530.50 | 530.50 | -1.01% | 1,687,300 |
| 2026-01-16 | 531.00 | 536.20 | 528.10 | 535.90 | +1.30% | 1,710,400 |
| 2026-01-15 | 525.30 | 531.90 | 524.30 | 529.00 | +0.57% | 2,107,600 |
| 2026-01-14 | 519.50 | 526.00 | 516.50 | 526.00 | +1.88% | 1,778,600 |
| 2026-01-13 | 521.40 | 521.40 | 512.00 | 516.30 | +0.96% | 1,356,300 |
| 2026-01-09 | 509.90 | 514.00 | 507.90 | 511.40 | +0.95% | 899,500 |
| 2026-01-08 | 507.00 | 510.00 | 505.10 | 506.60 | -0.24% | 812,000 |
| 2026-01-07 | 510.00 | 514.80 | 506.40 | 507.80 | -0.78% | 1,171,800 |
| 2026-01-06 | 499.00 | 515.80 | 499.00 | 511.80 | +3.14% | 1,496,100 |
| 2026-01-05 | 495.10 | 496.60 | 492.20 | 496.20 | +0.36% | 1,379,500 |
| 2025-12-30 | 492.30 | 496.90 | 490.10 | 494.40 | +0.53% | 926,900 |
| 2025-12-29 | 495.00 | 496.90 | 490.00 | 491.80 | -0.49% | 1,370,300 |
| 2025-12-26 | 488.40 | 494.20 | 487.20 | 494.20 | +1.33% | 1,322,700 |
| 2025-12-25 | 491.20 | 491.20 | 485.50 | 487.70 | -0.41% | 734,700 |
| 2025-12-24 | 489.20 | 491.60 | 486.70 | 489.70 | +0.12% | 1,103,300 |
| 2025-12-23 | 483.40 | 491.40 | 483.00 | 489.10 | +0.74% | 1,102,000 |
| 2025-12-22 | 492.00 | 494.70 | 472.40 | 485.50 | -0.29% | 2,294,600 |
| 2025-12-19 | 481.90 | 488.20 | 481.00 | 486.90 | +0.68% | 2,388,400 |
| 2025-12-18 | 479.90 | 485.30 | 476.70 | 483.60 | +1.09% | 1,106,500 |
| 2025-12-17 | 475.20 | 479.00 | 470.70 | 478.40 | +0.69% | 802,000 |
| 2025-12-16 | 483.30 | 486.90 | 475.10 | 475.10 | -1.35% | 1,250,200 |
| 2025-12-15 | 479.00 | 482.80 | 477.70 | 481.60 | +0.82% | 1,448,300 |
| 2025-12-12 | 469.60 | 477.70 | 469.00 | 477.70 | +1.75% | 1,835,200 |
| 2025-12-11 | 477.50 | 478.70 | 465.10 | 469.50 | -1.28% | 1,291,700 |
| 2025-12-10 | 477.60 | 479.00 | 474.70 | 475.60 | -0.13% | 984,200 |
| 2025-12-09 | 478.10 | 479.80 | 469.60 | 476.20 | -0.02% | 1,372,900 |
| 2025-12-08 | 470.00 | 477.70 | 466.00 | 476.30 | +1.15% | 1,393,700 |
| 2025-12-05 | 472.80 | 474.10 | 468.10 | 470.90 | -0.57% | 1,086,800 |
| 2025-12-04 | 470.00 | 473.60 | 469.80 | 473.60 | +0.55% | 891,200 |
| 2025-12-03 | 472.50 | 473.80 | 469.90 | 471.00 | -0.65% | 1,064,500 |
| 2025-12-02 | 470.40 | 476.00 | 470.20 | 474.10 | +0.08% | 1,077,900 |
| 2025-12-01 | 475.20 | 477.40 | 471.10 | 473.70 | -0.27% | 945,900 |
| 2025-11-28 | 470.10 | 478.10 | 470.00 | 475.00 | +0.61% | 1,043,600 |
| 2025-11-27 | 478.70 | 479.10 | 471.20 | 472.10 | -0.74% | 1,215,400 |
| 2025-11-26 | 474.70 | 477.40 | 471.00 | 475.60 | +1.52% | 2,020,800 |
| 2025-11-25 | 466.50 | 469.60 | 462.20 | 468.50 | +1.41% | 1,926,800 |
| 2025-11-21 | 450.20 | 462.00 | 450.20 | 462.00 | +2.21% | 2,076,700 |
| 2025-11-20 | 450.50 | 452.70 | 449.20 | 452.00 | +0.87% | 1,273,800 |
| 2025-11-19 | 449.80 | 451.00 | 444.50 | 448.10 | +0.47% | 1,599,000 |
| 2025-11-18 | 451.60 | 455.80 | 445.50 | 446.00 | -2.34% | 1,820,000 |
| 2025-11-17 | 458.00 | 461.80 | 450.00 | 456.70 | -1.32% | 1,772,700 |
| 2025-11-14 | 455.80 | 462.80 | 454.40 | 462.80 | +1.31% | 2,481,300 |
| 2025-11-13 | 453.00 | 457.40 | 451.00 | 456.80 | +2.17% | 2,028,600 |
| 2025-11-12 | 447.40 | 453.80 | 440.20 | 447.10 | -4.36% | 4,610,200 |
| 2025-11-11 | 467.00 | 467.50 | 461.00 | 467.50 | +0.45% | 2,034,700 |
| 2025-11-10 | 458.00 | 466.40 | 455.00 | 465.40 | +3.81% | 2,031,000 |
| 2025-11-07 | 453.80 | 454.90 | 446.00 | 448.30 | -0.60% | 1,641,500 |
| 2025-11-06 | 448.00 | 452.10 | 445.80 | 451.00 | +0.80% | 1,821,200 |
| 2025-11-05 | 447.00 | 447.70 | 440.70 | 447.40 | +0.63% | 2,087,700 |
| 2025-11-04 | 440.20 | 445.20 | 436.10 | 444.60 | +1.07% | 1,329,900 |
| 2025-10-31 | 440.50 | 441.40 | 437.40 | 439.90 | +0.18% | 1,418,200 |
| 2025-10-30 | 431.20 | 439.10 | 430.10 | 439.10 | +1.64% | 11,035,900 |
| 2025-10-29 | 437.00 | 438.00 | 431.70 | 432.00 | -1.28% | 2,433,100 |
| 2025-10-28 | 445.00 | 445.60 | 435.60 | 437.60 | -2.21% | 2,987,100 |
| 2025-10-27 | 450.00 | 451.40 | 447.40 | 447.50 | +0.25% | 1,801,900 |
| 2025-10-24 | 452.00 | 453.00 | 446.30 | 446.40 | -1.48% | 1,413,000 |
| 2025-10-23 | 457.00 | 459.00 | 452.40 | 453.10 | +0.18% | 1,375,200 |
| 2025-10-22 | 450.20 | 453.90 | 449.00 | 452.30 | +0.94% | 1,299,800 |
| 2025-10-21 | 451.90 | 452.50 | 447.40 | 448.10 | -0.27% | 1,420,300 |
| 2025-10-20 | 448.00 | 449.30 | 445.10 | 449.30 | +1.28% | 1,359,100 |
| 2025-10-17 | 447.90 | 449.00 | 441.50 | 443.60 | -1.33% | 1,375,000 |
| 2025-10-16 | 452.20 | 454.70 | 447.00 | 449.60 | -0.55% | 1,356,900 |
| 2025-10-15 | 452.00 | 455.20 | 448.00 | 452.10 | +1.28% | 1,593,700 |
| 2025-10-14 | 448.00 | 453.60 | 444.40 | 446.40 | -1.89% | 2,457,700 |
| 2025-10-10 | 456.90 | 461.20 | 455.00 | 455.00 | -1.26% | 2,401,400 |
| 2025-10-09 | 465.60 | 469.00 | 460.70 | 460.80 | -1.62% | 1,779,300 |
| 2025-10-08 | 466.80 | 471.90 | 466.40 | 468.40 | +0.73% | 2,278,700 |
| 2025-10-07 | 474.40 | 476.50 | 465.00 | 465.00 | -2.41% | 2,220,200 |
| 2025-10-06 | 478.00 | 479.90 | 469.90 | 476.50 | +1.69% | 1,888,000 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Nov (+6.84%). Schwächster Monat: Mär (-6.33%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von ACOM CO.,LTD. (8572.T)?
457.20 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von 8572.T?
539.90 im Hoch und 430.10 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von ACOM CO.,LTD.?
Historisch war der stärkste Kalendermonat von 8572.T der Nov (Durchschnitt +6.84%), der schwächste der Mär (Durchschnitt -6.33%) — 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.