Comparing Back to the side-by-side chart ↗
Japan Airport Terminal Co.,ltd. (9706.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 | 5577.00 | 5618.00 | 5571.00 | 5590.00 | +0.25% | 678,400 |
| 2026-10-15 | 5550.00 | 5583.00 | 5532.00 | 5576.00 | +0.52% | 550,200 |
| 2026-10-14 | 5567.00 | 5589.00 | 5513.00 | 5547.00 | -0.50% | 480,600 |
| 2026-10-13 | 5598.00 | 5624.00 | 5558.00 | 5575.00 | +0.41% | 836,000 |
| 2026-10-09 | 5506.00 | 5557.00 | 5440.00 | 5552.00 | +1.18% | 808,300 |
| 2026-10-08 | 5402.00 | 5524.00 | 5327.00 | 5487.00 | +1.57% | 1,082,900 |
| 2026-10-07 | 5387.00 | 5415.00 | 5247.00 | 5402.00 | -0.59% | 871,500 |
| 2026-10-06 | 5388.00 | 5462.00 | 5320.00 | 5434.00 | +1.67% | 556,900 |
| 2026-10-05 | 5320.00 | 5356.00 | 5284.00 | 5345.00 | +0.15% | 440,400 |
| 2026-10-02 | 5388.00 | 5422.00 | 5304.00 | 5337.00 | -1.26% | 710,400 |
| 2026-10-01 | 5415.00 | 5473.00 | 5390.00 | 5405.00 | -0.79% | 705,900 |
| 2026-09-30 | 5445.00 | 5482.00 | 5409.00 | 5448.00 | -0.49% | 1,525,700 |
| 2026-09-29 | 5509.00 | 5550.00 | 5439.00 | 5475.00 | -1.37% | 569,900 |
| 2026-09-28 | 5507.00 | 5584.00 | 5505.00 | 5551.00 | +0.11% | 635,300 |
| 2026-09-25 | 5537.00 | 5605.00 | 5527.00 | 5545.00 | +0.29% | 681,200 |
| 2026-09-24 | 5513.00 | 5597.00 | 5505.00 | 5529.00 | +0.20% | 723,000 |
| 2026-09-18 | 5512.00 | 5571.00 | 5468.00 | 5518.00 | -1.00% | 1,104,700 |
| 2026-09-17 | 5447.00 | 5574.00 | 5447.00 | 5574.00 | +2.16% | 722,400 |
| 2026-09-16 | 5480.00 | 5494.00 | 5427.00 | 5456.00 | -0.35% | 635,800 |
| 2026-09-15 | 5531.00 | 5555.00 | 5433.00 | 5475.00 | -0.02% | 556,100 |
| 2026-09-14 | 5575.00 | 5590.00 | 5458.00 | 5476.00 | +1.24% | 705,300 |
| 2026-09-11 | 5502.00 | 5578.00 | 5383.00 | 5409.00 | -2.75% | 927,700 |
| 2026-09-10 | 5550.00 | 5584.00 | 5523.00 | 5562.00 | -0.50% | 1,241,900 |
| 2026-09-09 | 5648.00 | 5649.00 | 5560.00 | 5590.00 | -0.16% | 4,594,900 |
| 2026-09-08 | 5662.00 | 5690.00 | 5599.00 | 5599.00 | -1.69% | 873,800 |
| 2026-09-07 | 5735.00 | 5758.00 | 5695.00 | 5695.00 | -0.33% | 912,700 |
| 2026-09-04 | 5688.00 | 5755.00 | 5670.00 | 5714.00 | +1.47% | 1,494,300 |
| 2026-09-03 | 5630.00 | 5699.00 | 5619.00 | 5631.00 | -2.07% | 2,993,800 |
| 2026-09-02 | 5799.00 | 5827.00 | 5712.00 | 5750.00 | -1.96% | 2,439,900 |
| 2026-09-01 | 5894.00 | 5935.00 | 5828.00 | 5865.00 | -0.76% | 732,900 |
| 2026-08-31 | 5964.00 | 5980.00 | 5890.00 | 5910.00 | -1.47% | 680,700 |
| 2026-08-28 | 5900.00 | 6009.00 | 5891.00 | 5998.00 | +0.96% | 854,900 |
| 2026-08-27 | 5916.00 | 5968.00 | 5875.00 | 5941.00 | +1.33% | 376,400 |
| 2026-08-26 | 5872.00 | 5970.00 | 5829.00 | 5863.00 | +0.26% | 572,100 |
| 2026-08-25 | 5793.00 | 5980.00 | 5780.00 | 5848.00 | +2.11% | 1,692,800 |
| 2026-08-24 | 5710.00 | 5749.00 | 5626.00 | 5727.00 | +0.77% | 225,800 |
| 2026-08-21 | 5626.00 | 5683.00 | 5603.00 | 5683.00 | +0.62% | 186,800 |
| 2026-08-20 | 5655.00 | 5670.00 | 5574.00 | 5648.00 | +1.47% | 214,900 |
| 2026-08-19 | 5598.00 | 5621.00 | 5488.00 | 5566.00 | -0.52% | 241,900 |
| 2026-08-18 | 5504.00 | 5611.00 | 5430.00 | 5595.00 | +1.65% | 331,300 |
| 2026-08-17 | 5624.00 | 5626.00 | 5453.00 | 5504.00 | -2.77% | 306,400 |
| 2026-08-14 | 5669.00 | 5677.00 | 5571.00 | 5661.00 | -0.18% | 249,800 |
| 2026-08-13 | 5782.00 | 5801.00 | 5604.00 | 5671.00 | -2.24% | 310,700 |
| 2026-08-12 | 5848.00 | 5889.00 | 5735.00 | 5801.00 | +0.00% | 395,400 |
| 2026-08-10 | 5817.00 | 5838.00 | 5688.00 | 5801.00 | +1.27% | 308,300 |
| 2026-08-07 | 5690.00 | 5773.00 | 5619.00 | 5728.00 | -0.07% | 262,100 |
| 2026-08-06 | 5717.00 | 5772.00 | 5686.00 | 5732.00 | +0.92% | 261,700 |
| 2026-08-05 | 5787.00 | 5790.00 | 5594.00 | 5680.00 | -1.39% | 248,200 |
| 2026-08-04 | 5680.00 | 5786.00 | 5627.00 | 5760.00 | +0.23% | 356,300 |
| 2026-08-03 | 5624.00 | 5762.00 | 5560.00 | 5747.00 | +1.41% | 366,700 |
| 2026-07-31 | 5665.00 | 5760.00 | 5620.00 | 5667.00 | -1.58% | 297,200 |
| 2026-07-30 | 5770.00 | 5808.00 | 5694.00 | 5758.00 | -0.47% | 280,100 |
| 2026-07-29 | 5685.00 | 5835.00 | 5661.00 | 5785.00 | +3.06% | 455,900 |
| 2026-07-28 | 5625.00 | 5655.00 | 5551.00 | 5613.00 | +0.23% | 311,600 |
| 2026-07-27 | 5353.00 | 5600.00 | 5296.00 | 5600.00 | +5.74% | 376,400 |
| 2026-07-24 | 5221.00 | 5312.00 | 5195.00 | 5296.00 | +0.21% | 262,500 |
| 2026-07-23 | 5234.00 | 5345.00 | 5234.00 | 5285.00 | -0.04% | 271,200 |
| 2026-07-22 | 5306.00 | 5354.00 | 5261.00 | 5287.00 | -0.99% | 271,200 |
| 2026-07-21 | 5395.00 | 5469.00 | 5314.00 | 5340.00 | -0.26% | 277,500 |
| 2026-07-17 | 5350.00 | 5417.00 | 5329.00 | 5354.00 | -0.52% | 299,600 |
| 2026-07-16 | 5387.00 | 5402.00 | 5342.00 | 5382.00 | -0.37% | 416,500 |
| 2026-07-15 | 5469.00 | 5499.00 | 5360.00 | 5402.00 | -0.95% | 324,000 |
| 2026-07-14 | 5383.00 | 5496.00 | 5368.00 | 5454.00 | +2.00% | 282,100 |
| 2026-07-13 | 5367.00 | 5392.00 | 5323.00 | 5347.00 | +0.87% | 186,300 |
| 2026-07-10 | 5297.00 | 5355.00 | 5257.00 | 5301.00 | +0.08% | 289,000 |
| 2026-07-09 | 5431.00 | 5456.00 | 5244.00 | 5297.00 | -3.34% | 479,000 |
| 2026-07-08 | 5455.00 | 5525.00 | 5414.00 | 5480.00 | +0.46% | 350,900 |
| 2026-07-07 | 5400.00 | 5478.00 | 5399.00 | 5455.00 | +1.07% | 376,700 |
| 2026-07-06 | 5239.00 | 5397.00 | 5226.00 | 5397.00 | +3.02% | 205,600 |
| 2026-07-03 | 5220.00 | 5292.00 | 5135.00 | 5239.00 | +2.05% | 275,200 |
| 2026-07-02 | 5023.00 | 5170.00 | 5015.00 | 5134.00 | +2.72% | 331,800 |
| 2026-07-01 | 5047.00 | 5067.00 | 4976.00 | 4998.00 | -0.97% | 282,500 |
| 2026-06-30 | 5023.00 | 5091.00 | 5022.00 | 5047.00 | +0.48% | 363,000 |
| 2026-06-29 | 4913.00 | 5031.00 | 4897.00 | 5023.00 | +2.32% | 278,800 |
| 2026-06-26 | 4883.00 | 4909.00 | 4840.00 | 4909.00 | +0.70% | 294,100 |
| 2026-06-25 | 4880.00 | 4947.00 | 4860.00 | 4875.00 | +0.00% | 230,800 |
| 2026-06-24 | 4700.00 | 4889.00 | 4700.00 | 4875.00 | +3.83% | 324,500 |
| 2026-06-23 | 4696.00 | 4701.00 | 4654.00 | 4695.00 | -0.32% | 272,300 |
| 2026-06-22 | 4682.00 | 4813.00 | 4651.00 | 4710.00 | +1.14% | 331,200 |
| 2026-06-19 | 4600.00 | 4657.00 | 4533.00 | 4657.00 | +0.00% | 438,000 |
| 2026-06-18 | 4797.00 | 4797.00 | 4632.00 | 4657.00 | -3.26% | 329,500 |
| 2026-06-17 | 4863.00 | 4889.00 | 4802.00 | 4814.00 | -0.23% | 255,600 |
| 2026-06-16 | 4824.00 | 4932.00 | 4762.00 | 4825.00 | -0.29% | 558,800 |
| 2026-06-15 | 4791.00 | 4839.00 | 4761.00 | 4839.00 | +2.94% | 242,900 |
| 2026-06-12 | 4665.00 | 4760.00 | 4634.00 | 4701.00 | +1.23% | 243,100 |
| 2026-06-11 | 4700.00 | 4734.00 | 4608.00 | 4644.00 | -0.71% | 332,100 |
| 2026-06-10 | 4723.00 | 4760.00 | 4593.00 | 4677.00 | -1.54% | 335,700 |
| 2026-06-09 | 4785.00 | 4806.00 | 4724.00 | 4750.00 | +0.66% | 203,400 |
| 2026-06-08 | 4650.00 | 4736.00 | 4650.00 | 4719.00 | +1.68% | 215,400 |
| 2026-06-05 | 4653.00 | 4685.00 | 4621.00 | 4641.00 | +0.87% | 199,300 |
| 2026-06-04 | 4760.00 | 4761.00 | 4601.00 | 4601.00 | -2.75% | 227,100 |
| 2026-06-03 | 4761.00 | 4839.00 | 4726.00 | 4731.00 | -0.65% | 276,500 |
| 2026-06-02 | 4749.00 | 4804.00 | 4680.00 | 4762.00 | -0.27% | 402,600 |
| 2026-06-01 | 4762.00 | 4842.00 | 4736.00 | 4775.00 | -1.18% | 290,100 |
| 2026-05-29 | 4738.00 | 4864.00 | 4738.00 | 4832.00 | +1.58% | 642,000 |
| 2026-05-28 | 4878.00 | 4878.00 | 4687.00 | 4757.00 | -2.76% | 484,100 |
| 2026-05-27 | 5005.00 | 5031.00 | 4818.00 | 4892.00 | -3.09% | 350,900 |
| 2026-05-26 | 5010.00 | 5118.00 | 4998.00 | 5048.00 | +1.73% | 424,600 |
| 2026-05-25 | 4890.00 | 4984.00 | 4877.00 | 4962.00 | +1.10% | 223,400 |
| 2026-05-22 | 4889.00 | 4930.00 | 4831.00 | 4908.00 | +0.00% | 275,700 |
| 2026-05-21 | 4955.00 | 4981.00 | 4882.00 | 4908.00 | +0.00% | 223,500 |
| 2026-05-20 | 5028.00 | 5059.00 | 4854.00 | 4908.00 | -2.39% | 305,200 |
| 2026-05-19 | 5051.00 | 5146.00 | 5020.00 | 5028.00 | +0.36% | 273,800 |
| 2026-05-18 | 5071.00 | 5077.00 | 4967.00 | 5010.00 | -0.54% | 243,200 |
| 2026-05-15 | 5101.00 | 5106.00 | 4961.00 | 5037.00 | -0.77% | 269,900 |
| 2026-05-14 | 5205.00 | 5205.00 | 4990.00 | 5076.00 | -1.55% | 332,400 |
| 2026-05-13 | 5221.00 | 5241.00 | 5150.00 | 5156.00 | -0.23% | 233,000 |
| 2026-05-12 | 5144.00 | 5204.00 | 5084.00 | 5168.00 | -0.52% | 359,500 |
| 2026-05-11 | 5150.00 | 5441.00 | 5131.00 | 5195.00 | +1.94% | 720,000 |
| 2026-05-08 | 5135.00 | 5180.00 | 5057.00 | 5096.00 | -0.76% | 446,600 |
| 2026-05-07 | 5043.00 | 5135.00 | 5005.00 | 5135.00 | +2.66% | 335,900 |
| 2026-05-01 | 4970.00 | 5040.00 | 4947.00 | 5002.00 | -0.89% | 290,500 |
| 2026-04-30 | 4979.00 | 5067.00 | 4949.00 | 5047.00 | +0.76% | 385,100 |
| 2026-04-28 | 4953.00 | 5009.00 | 4938.00 | 5009.00 | +0.85% | 233,200 |
| 2026-04-27 | 5014.00 | 5036.00 | 4964.00 | 4967.00 | -1.76% | 249,800 |
| 2026-04-24 | 5050.00 | 5096.00 | 5019.00 | 5056.00 | +0.04% | 220,300 |
| 2026-04-23 | 4950.00 | 5084.00 | 4950.00 | 5054.00 | +1.45% | 309,700 |
| 2026-04-22 | 5151.00 | 5151.00 | 4958.00 | 4982.00 | -3.07% | 366,300 |
| 2026-04-21 | 5192.00 | 5197.00 | 5121.00 | 5140.00 | -0.23% | 294,100 |
| 2026-04-20 | 5213.00 | 5261.00 | 5131.00 | 5152.00 | -0.23% | 240,200 |
| 2026-04-17 | 5204.00 | 5227.00 | 5119.00 | 5164.00 | -0.29% | 259,000 |
| 2026-04-16 | 5213.00 | 5223.00 | 5160.00 | 5179.00 | -0.23% | 224,400 |
| 2026-04-15 | 5286.00 | 5347.00 | 5190.00 | 5191.00 | -0.50% | 257,200 |
| 2026-04-14 | 5272.00 | 5288.00 | 5114.00 | 5217.00 | -1.23% | 378,300 |
| 2026-04-13 | 5385.00 | 5435.00 | 5269.00 | 5282.00 | -2.90% | 225,700 |
| 2026-04-10 | 5531.00 | 5550.00 | 5440.00 | 5440.00 | -1.32% | 225,500 |
| 2026-04-09 | 5624.00 | 5699.00 | 5502.00 | 5513.00 | -1.25% | 317,600 |
| 2026-04-08 | 5760.00 | 5830.00 | 5540.00 | 5583.00 | +1.09% | 406,200 |
| 2026-04-07 | 5546.00 | 5590.00 | 5502.00 | 5523.00 | +0.07% | 141,300 |
| 2026-04-06 | 5531.00 | 5549.00 | 5490.00 | 5519.00 | +0.22% | 144,300 |
| 2026-04-03 | 5490.00 | 5546.00 | 5465.00 | 5507.00 | +0.31% | 140,400 |
| 2026-04-02 | 5500.00 | 5628.00 | 5418.00 | 5490.00 | +1.12% | 342,900 |
| 2026-04-01 | 5330.00 | 5429.00 | 5258.00 | 5429.00 | +5.27% | 303,500 |
| 2026-03-31 | 5269.00 | 5274.00 | 5139.00 | 5157.00 | -1.90% | 413,100 |
| 2026-03-30 | 5173.00 | 5293.00 | 5073.00 | 5257.00 | -2.97% | 347,700 |
| 2026-03-27 | 5355.00 | 5435.00 | 5345.00 | 5418.00 | +1.10% | 371,200 |
| 2026-03-26 | 5257.00 | 5374.00 | 5231.00 | 5359.00 | +2.45% | 452,700 |
| 2026-03-25 | 5169.00 | 5268.00 | 5148.00 | 5231.00 | +3.52% | 291,200 |
| 2026-03-24 | 4998.00 | 5065.00 | 4954.00 | 5053.00 | +3.02% | 275,000 |
| 2026-03-23 | 4916.00 | 4947.00 | 4879.00 | 4905.00 | -1.19% | 284,800 |
| 2026-03-19 | 4973.00 | 5000.00 | 4928.00 | 4964.00 | -2.15% | 383,200 |
| 2026-03-18 | 5007.00 | 5073.00 | 4943.00 | 5073.00 | +2.67% | 240,000 |
| 2026-03-17 | 4994.00 | 5002.00 | 4913.00 | 4941.00 | -0.12% | 193,100 |
| 2026-03-16 | 5004.00 | 5012.00 | 4901.00 | 4947.00 | -1.08% | 279,600 |
| 2026-03-13 | 5058.00 | 5102.00 | 5001.00 | 5001.00 | -1.69% | 295,700 |
| 2026-03-12 | 5093.00 | 5157.00 | 5028.00 | 5087.00 | -0.74% | 239,900 |
| 2026-03-11 | 5262.00 | 5263.00 | 5125.00 | 5125.00 | +1.24% | 219,800 |
| 2026-03-10 | 5066.00 | 5143.00 | 5019.00 | 5062.00 | +1.32% | 226,500 |
| 2026-03-09 | 4844.00 | 5016.00 | 4829.00 | 4996.00 | -1.73% | 555,800 |
| 2026-03-06 | 5052.00 | 5113.00 | 5022.00 | 5084.00 | -0.35% | 260,600 |
| 2026-03-05 | 5214.00 | 5287.00 | 5096.00 | 5102.00 | -0.57% | 336,300 |
| 2026-03-04 | 5216.00 | 5244.00 | 5035.00 | 5131.00 | -1.76% | 451,200 |
| 2026-03-03 | 5273.00 | 5338.00 | 5219.00 | 5223.00 | -1.10% | 416,800 |
| 2026-03-02 | 5251.00 | 5319.00 | 5227.00 | 5281.00 | -0.99% | 376,500 |
| 2026-02-27 | 5318.00 | 5364.00 | 5261.00 | 5334.00 | +0.51% | 373,700 |
| 2026-02-26 | 5332.00 | 5409.00 | 5305.00 | 5307.00 | +0.00% | 300,800 |
| 2026-02-25 | 5342.00 | 5349.00 | 5277.00 | 5307.00 | +0.42% | 251,600 |
| 2026-02-24 | 5349.00 | 5383.00 | 5282.00 | 5285.00 | -0.92% | 267,100 |
| 2026-02-20 | 5414.00 | 5433.00 | 5313.00 | 5334.00 | -1.91% | 370,700 |
| 2026-02-19 | 5358.00 | 5470.00 | 5358.00 | 5438.00 | -1.15% | 481,400 |
| 2026-02-18 | 5539.00 | 5560.00 | 5475.00 | 5501.00 | +0.00% | 346,900 |
| 2026-02-17 | 5463.00 | 5527.00 | 5430.00 | 5501.00 | +0.70% | 290,800 |
| 2026-02-16 | 5540.00 | 5595.00 | 5463.00 | 5463.00 | -1.99% | 324,500 |
| 2026-02-13 | 5620.00 | 5656.00 | 5550.00 | 5574.00 | -0.29% | 495,800 |
| 2026-02-12 | 5675.00 | 5737.00 | 5520.00 | 5590.00 | -2.56% | 526,700 |
| 2026-02-10 | 5626.00 | 5820.00 | 5621.00 | 5737.00 | +2.26% | 753,100 |
| 2026-02-09 | 5405.00 | 5675.00 | 5361.00 | 5610.00 | +5.02% | 1,062,700 |
| 2026-02-06 | 5283.00 | 5364.00 | 5265.00 | 5342.00 | +1.77% | 557,900 |
| 2026-02-05 | 5153.00 | 5294.00 | 5129.00 | 5249.00 | +6.51% | 908,700 |
| 2026-02-04 | 4877.00 | 4928.00 | 4824.00 | 4928.00 | +0.65% | 478,900 |
| 2026-02-03 | 4800.00 | 4900.00 | 4798.00 | 4896.00 | +2.19% | 366,900 |
| 2026-02-02 | 4832.00 | 4921.00 | 4772.00 | 4791.00 | -0.85% | 379,900 |
| 2026-01-30 | 4700.00 | 4832.00 | 4688.00 | 4832.00 | +3.07% | 508,700 |
| 2026-01-29 | 4633.00 | 4691.00 | 4580.00 | 4688.00 | +0.49% | 309,000 |
| 2026-01-28 | 4681.00 | 4723.00 | 4636.00 | 4665.00 | -1.52% | 307,500 |
| 2026-01-27 | 4710.00 | 4788.00 | 4710.00 | 4737.00 | -0.04% | 332,600 |
| 2026-01-26 | 4748.00 | 4793.00 | 4722.00 | 4739.00 | -0.75% | 357,300 |
| 2026-01-23 | 4856.00 | 4873.00 | 4760.00 | 4775.00 | -2.41% | 422,500 |
| 2026-01-22 | 4940.00 | 4999.00 | 4884.00 | 4893.00 | -0.14% | 344,800 |
| 2026-01-21 | 4895.00 | 4915.00 | 4860.00 | 4900.00 | +0.14% | 309,000 |
| 2026-01-20 | 4825.00 | 4925.00 | 4812.00 | 4893.00 | +0.39% | 245,400 |
| 2026-01-19 | 4812.00 | 4928.00 | 4812.00 | 4874.00 | +1.29% | 372,200 |
| 2026-01-16 | 4794.00 | 4908.00 | 4786.00 | 4812.00 | +0.52% | 332,700 |
| 2026-01-15 | 4678.00 | 4804.00 | 4650.00 | 4787.00 | +1.79% | 340,300 |
| 2026-01-14 | 4669.00 | 4734.00 | 4656.00 | 4703.00 | +1.16% | 245,500 |
| 2026-01-13 | 4690.00 | 4700.00 | 4621.00 | 4649.00 | +0.63% | 298,900 |
| 2026-01-09 | 4616.00 | 4684.00 | 4607.00 | 4620.00 | +0.92% | 342,500 |
| 2026-01-08 | 4600.00 | 4634.00 | 4554.00 | 4578.00 | -0.63% | 385,700 |
| 2026-01-07 | 4431.00 | 4607.00 | 4421.00 | 4607.00 | +3.16% | 361,100 |
| 2026-01-06 | 4413.00 | 4466.00 | 4394.00 | 4466.00 | +1.82% | 384,000 |
| 2026-01-05 | 4405.00 | 4426.00 | 4374.00 | 4386.00 | +0.00% | 424,200 |
| 2025-12-30 | 4432.00 | 4433.00 | 4386.00 | 4386.00 | -0.95% | 246,800 |
| 2025-12-29 | 4473.00 | 4479.00 | 4405.00 | 4428.00 | -1.23% | 241,100 |
| 2025-12-26 | 4459.00 | 4483.00 | 4440.00 | 4483.00 | +0.52% | 131,200 |
| 2025-12-25 | 4465.00 | 4465.00 | 4419.00 | 4460.00 | +0.81% | 85,100 |
| 2025-12-24 | 4439.00 | 4465.00 | 4424.00 | 4424.00 | -0.34% | 118,800 |
| 2025-12-23 | 4399.00 | 4453.00 | 4393.00 | 4439.00 | +0.82% | 140,900 |
| 2025-12-22 | 4434.00 | 4445.00 | 4362.00 | 4403.00 | -0.79% | 153,800 |
| 2025-12-19 | 4389.00 | 4448.00 | 4375.00 | 4438.00 | +1.12% | 310,300 |
| 2025-12-18 | 4353.00 | 4389.00 | 4313.00 | 4389.00 | +1.79% | 161,200 |
| 2025-12-17 | 4300.00 | 4331.00 | 4276.00 | 4312.00 | -0.51% | 206,700 |
| 2025-12-16 | 4345.00 | 4352.00 | 4312.00 | 4334.00 | -0.53% | 219,000 |
| 2025-12-15 | 4235.00 | 4378.00 | 4224.00 | 4357.00 | +2.86% | 455,900 |
| 2025-12-12 | 4175.00 | 4255.00 | 4146.00 | 4236.00 | +2.29% | 397,400 |
| 2025-12-11 | 4184.00 | 4197.00 | 4112.00 | 4141.00 | -1.10% | 370,000 |
| 2025-12-10 | 4183.00 | 4218.00 | 4153.00 | 4187.00 | -0.99% | 885,500 |
| 2025-12-09 | 4391.00 | 4398.00 | 4182.00 | 4229.00 | -6.38% | 1,141,000 |
| 2025-12-08 | 4508.00 | 4583.00 | 4466.00 | 4517.00 | +2.19% | 469,600 |
| 2025-12-05 | 4430.00 | 4459.00 | 4411.00 | 4420.00 | -0.67% | 176,000 |
| 2025-12-04 | 4407.00 | 4455.00 | 4380.00 | 4450.00 | +0.52% | 351,500 |
| 2025-12-03 | 4460.00 | 4476.00 | 4405.00 | 4427.00 | -1.07% | 300,200 |
| 2025-12-02 | 4472.00 | 4503.00 | 4461.00 | 4475.00 | +0.07% | 231,500 |
| 2025-12-01 | 4502.00 | 4526.00 | 4461.00 | 4472.00 | -1.21% | 281,800 |
| 2025-11-28 | 4535.00 | 4570.00 | 4521.00 | 4527.00 | -0.29% | 235,000 |
| 2025-11-27 | 4600.00 | 4667.00 | 4515.00 | 4540.00 | -0.59% | 387,100 |
| 2025-11-26 | 4500.00 | 4581.00 | 4473.00 | 4567.00 | +1.49% | 455,100 |
| 2025-11-25 | 4600.00 | 4632.00 | 4480.00 | 4500.00 | -2.87% | 488,500 |
| 2025-11-21 | 4520.00 | 4644.00 | 4520.00 | 4633.00 | +1.89% | 333,900 |
| 2025-11-20 | 4578.00 | 4600.00 | 4547.00 | 4547.00 | -0.68% | 455,800 |
| 2025-11-19 | 4656.00 | 4665.00 | 4578.00 | 4578.00 | -1.46% | 447,900 |
| 2025-11-18 | 4725.00 | 4744.00 | 4615.00 | 4646.00 | -1.67% | 496,300 |
| 2025-11-17 | 4800.00 | 4884.00 | 4660.00 | 4725.00 | -8.75% | 922,000 |
| 2025-11-14 | 5135.00 | 5223.00 | 5127.00 | 5178.00 | +0.56% | 198,900 |
| 2025-11-13 | 5181.00 | 5220.00 | 5125.00 | 5149.00 | -0.83% | 135,000 |
| 2025-11-12 | 5188.00 | 5231.00 | 5156.00 | 5192.00 | +0.33% | 298,300 |
| 2025-11-11 | 5080.00 | 5179.00 | 5050.00 | 5175.00 | +2.39% | 314,000 |
| 2025-11-10 | 5002.00 | 5143.00 | 4902.00 | 5054.00 | +5.95% | 643,200 |
| 2025-11-07 | 4795.00 | 4836.00 | 4754.00 | 4770.00 | -0.60% | 229,600 |
| 2025-11-06 | 4846.00 | 4885.00 | 4797.00 | 4799.00 | -0.97% | 198,500 |
| 2025-11-05 | 4863.00 | 4892.00 | 4795.00 | 4846.00 | -0.35% | 204,100 |
| 2025-11-04 | 4795.00 | 4959.00 | 4787.00 | 4863.00 | +1.40% | 219,000 |
| 2025-10-31 | 4804.00 | 4832.00 | 4774.00 | 4796.00 | -0.33% | 162,900 |
| 2025-10-30 | 4786.00 | 4819.00 | 4764.00 | 4812.00 | +0.27% | 180,000 |
| 2025-10-29 | 4869.00 | 4936.00 | 4791.00 | 4799.00 | -1.76% | 183,300 |
| 2025-10-28 | 4900.00 | 4936.00 | 4870.00 | 4885.00 | -1.15% | 159,000 |
| 2025-10-27 | 5000.00 | 5034.00 | 4942.00 | 4942.00 | -0.50% | 172,700 |
| 2025-10-24 | 5067.00 | 5067.00 | 4958.00 | 4967.00 | -0.60% | 209,000 |
| 2025-10-23 | 5020.00 | 5055.00 | 4997.00 | 4997.00 | -0.12% | 158,700 |
| 2025-10-22 | 4950.00 | 5005.00 | 4950.00 | 5003.00 | +0.81% | 187,100 |
| 2025-10-21 | 4966.00 | 5019.00 | 4956.00 | 4963.00 | +0.38% | 303,400 |
| 2025-10-20 | 4962.00 | 4968.00 | 4920.00 | 4944.00 | +1.15% | 173,200 |
| 2025-10-17 | 4866.00 | 4896.00 | 4840.00 | 4888.00 | +0.16% | 140,600 |
| 2025-10-16 | 4915.00 | 4936.00 | 4845.00 | 4880.00 | -0.31% | 169,900 |
| 2025-10-15 | 4850.00 | 4917.00 | 4840.00 | 4895.00 | +3.18% | 251,700 |
| 2025-10-14 | 4706.00 | 4782.00 | 4697.00 | 4744.00 | -0.59% | 225,400 |
| 2025-10-10 | 4738.00 | 4783.00 | 4735.00 | 4772.00 | -0.27% | 223,600 |
| 2025-10-09 | 4746.00 | 4813.00 | 4745.00 | 4785.00 | +0.50% | 163,800 |
| 2025-10-08 | 4839.00 | 4854.00 | 4756.00 | 4761.00 | -0.19% | 289,000 |
| 2025-10-07 | 4798.00 | 4859.00 | 4749.00 | 4770.00 | -1.18% | 323,600 |
| 2025-10-06 | 4728.00 | 4835.00 | 4703.00 | 4827.00 | +5.00% | 351,800 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jul (+7.15%). Schwächster Monat: Nov (-6.91%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Japan Airport Terminal Co.,ltd. (9706.T)?
5590.00 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von 9706.T?
6009.00 im Hoch und 4112.00 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Japan Airport Terminal Co.,ltd.?
Historisch war der stärkste Kalendermonat von 9706.T der Jul (Durchschnitt +7.15%), der schwächste der Nov (Durchschnitt -6.91%) — 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.