mbs,inc. 1401
TSE · Japan · Langlebige Konsumgüter
¥1.735,00+51,00 (+3,03 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.735,00 | +3,03 % | ¥1.684,00 | ¥1.735,00 | ¥1.684,00 | 22,30K |
| 2026-10-01 | ¥1.684,00 | +2,50 % | ¥1.628,00 | ¥1.700,00 | ¥1.627,00 | 17,80K |
| 2026-09-30 | ¥1.643,00 | -0,67 % | ¥1.654,00 | ¥1.698,00 | ¥1.611,00 | 27,40K |
| 2026-09-29 | ¥1.654,00 | +6,71 % | ¥1.610,00 | ¥1.654,00 | ¥1.530,00 | 37,40K |
| 2026-09-28 | ¥1.550,00 | +6,97 % | ¥1.549,00 | ¥1.584,00 | ¥1.500,00 | 37,60K |
| 2026-09-25 | ¥1.449,00 | +5,38 % | ¥1.420,00 | ¥1.455,00 | ¥1.405,00 | 29,10K |
| 2026-09-24 | ¥1.375,00 | +4,88 % | ¥1.333,00 | ¥1.384,00 | ¥1.325,00 | 10,90K |
| 2026-09-18 | ¥1.311,00 | 0,00 % | ¥1.301,00 | ¥1.318,00 | ¥1.300,00 | 2,50K |
| 2026-09-17 | ¥1.311,00 | -0,76 % | ¥1.299,00 | ¥1.323,00 | ¥1.296,00 | 3,90K |
| 2026-09-16 | ¥1.321,00 | -1,05 % | ¥1.320,00 | ¥1.329,00 | ¥1.320,00 | 800 |
| 2026-09-15 | ¥1.335,00 | +2,06 % | ¥1.305,00 | ¥1.335,00 | ¥1.305,00 | 600 |
| 2026-09-14 | ¥1.308,00 | -0,46 % | ¥1.312,00 | ¥1.316,00 | ¥1.301,00 | 2,40K |
| 2026-09-11 | ¥1.314,00 | -0,15 % | ¥1.306,00 | ¥1.315,00 | ¥1.306,00 | 1,50K |
| 2026-09-10 | ¥1.316,00 | 0,00 % | ¥1.311,00 | ¥1.321,00 | ¥1.311,00 | 700 |
| 2026-09-09 | ¥1.316,00 | +0,46 % | ¥1.340,00 | ¥1.340,00 | ¥1.316,00 | 2,20K |
| 2026-09-08 | ¥1.310,00 | -1,87 % | ¥1.350,00 | ¥1.350,00 | ¥1.310,00 | 3,50K |
| 2026-09-07 | ¥1.335,00 | +0,91 % | ¥1.323,00 | ¥1.335,00 | ¥1.300,00 | 6,90K |
| 2026-09-04 | ¥1.323,00 | -0,15 % | ¥1.322,00 | ¥1.333,00 | ¥1.322,00 | 3,60K |
| 2026-09-03 | ¥1.325,00 | -2,79 % | ¥1.350,00 | ¥1.350,00 | ¥1.325,00 | 4,10K |
| 2026-09-02 | ¥1.363,00 | +0,59 % | ¥1.355,00 | ¥1.372,00 | ¥1.350,00 | 4,40K |
| 2026-09-01 | ¥1.355,00 | -0,95 % | ¥1.370,00 | ¥1.370,00 | ¥1.355,00 | 3,40K |
| 2026-08-31 | ¥1.368,00 | +2,40 % | ¥1.360,00 | ¥1.373,00 | ¥1.355,00 | 6,70K |
| 2026-08-28 | ¥1.336,00 | -2,12 % | ¥1.360,00 | ¥1.360,00 | ¥1.318,00 | 5,50K |
| 2026-08-27 | ¥1.365,00 | +5,24 % | ¥1.307,00 | ¥1.365,00 | ¥1.307,00 | 18,80K |
| 2026-08-26 | ¥1.297,00 | +0,54 % | ¥1.290,00 | ¥1.297,00 | ¥1.290,00 | 1,40K |
| 2026-08-25 | ¥1.290,00 | +0,08 % | ¥1.285,00 | ¥1.290,00 | ¥1.284,00 | 2,00K |
| 2026-08-24 | ¥1.289,00 | -0,31 % | ¥1.293,00 | ¥1.293,00 | ¥1.281,00 | 2,40K |
| 2026-08-21 | ¥1.293,00 | +0,86 % | ¥1.291,00 | ¥1.293,00 | ¥1.291,00 | 1,00K |
| 2026-08-20 | ¥1.282,00 | 0,00 % | ¥1.282,00 | ¥1.293,00 | ¥1.281,00 | 900 |
| 2026-08-19 | ¥1.282,00 | -0,62 % | ¥1.293,00 | ¥1.293,00 | ¥1.282,00 | 2,60K |
| 2026-08-18 | ¥1.290,00 | 0,00 % | ¥1.290,00 | ¥1.293,00 | ¥1.290,00 | 1,40K |
| 2026-08-17 | ¥1.290,00 | -1,15 % | ¥1.310,00 | ¥1.310,00 | ¥1.290,00 | 3,00K |
| 2026-08-14 | ¥1.305,00 | +0,15 % | ¥1.304,00 | ¥1.308,00 | ¥1.303,00 | 1,40K |
| 2026-08-13 | ¥1.303,00 | -1,73 % | ¥1.327,00 | ¥1.327,00 | ¥1.302,00 | 2,30K |
| 2026-08-12 | ¥1.326,00 | +2,16 % | ¥1.298,00 | ¥1.326,00 | ¥1.298,00 | 6,30K |
| 2026-08-10 | ¥1.298,00 | +1,56 % | ¥1.290,00 | ¥1.298,00 | ¥1.289,00 | 3,30K |
| 2026-08-07 | ¥1.278,00 | 0,00 % | ¥1.267,00 | ¥1.278,00 | ¥1.266,00 | 3,20K |
| 2026-08-06 | ¥1.278,00 | 0,00 % | ¥1.267,00 | ¥1.279,00 | ¥1.267,00 | 1,30K |
| 2026-08-05 | ¥1.278,00 | +0,79 % | ¥1.267,00 | ¥1.280,00 | ¥1.267,00 | 2,40K |
| 2026-08-04 | ¥1.268,00 | +0,16 % | ¥1.267,00 | ¥1.278,00 | ¥1.267,00 | 3,50K |
| 2026-08-03 | ¥1.266,00 | +0,24 % | ¥1.265,00 | ¥1.270,00 | ¥1.265,00 | 2,50K |
| 2026-07-31 | ¥1.263,00 | 0,00 % | ¥1.265,00 | ¥1.266,00 | ¥1.263,00 | 1,80K |
| 2026-07-30 | ¥1.263,00 | -0,16 % | ¥1.263,00 | ¥1.275,00 | ¥1.263,00 | 1,90K |
| 2026-07-29 | ¥1.265,00 | +0,40 % | ¥1.280,00 | ¥1.284,00 | ¥1.260,00 | 11,50K |
| 2026-07-28 | ¥1.260,00 | -0,79 % | ¥1.275,00 | ¥1.275,00 | ¥1.260,00 | 4,10K |
| 2026-07-27 | ¥1.270,00 | -0,63 % | ¥1.280,00 | ¥1.280,00 | ¥1.260,00 | 9,50K |
| 2026-07-24 | ¥1.278,00 | +1,11 % | ¥1.280,00 | ¥1.280,00 | ¥1.266,00 | 2,60K |
| 2026-07-23 | ¥1.264,00 | 0,00 % | ¥1.265,00 | ¥1.282,00 | ¥1.264,00 | 3,30K |
| 2026-07-22 | ¥1.264,00 | -0,78 % | ¥1.289,00 | ¥1.289,00 | ¥1.263,00 | 6,80K |
| 2026-07-21 | ¥1.274,00 | +0,31 % | ¥1.270,00 | ¥1.290,00 | ¥1.270,00 | 3,30K |
| 2026-07-17 | ¥1.270,00 | -1,93 % | ¥1.292,00 | ¥1.293,00 | ¥1.270,00 | 16,00K |
| 2026-07-16 | ¥1.295,00 | +0,31 % | ¥1.290,00 | ¥1.310,00 | ¥1.290,00 | 3,70K |
| 2026-07-15 | ¥1.291,00 | -0,77 % | ¥1.305,00 | ¥1.305,00 | ¥1.290,00 | 5,90K |
| 2026-07-14 | ¥1.301,00 | -4,06 % | ¥1.326,00 | ¥1.326,00 | ¥1.290,00 | 12,90K |
| 2026-07-13 | ¥1.356,00 | +4,55 % | ¥1.299,00 | ¥1.366,00 | ¥1.299,00 | 15,10K |
| 2026-07-10 | ¥1.297,00 | -1,29 % | ¥1.316,00 | ¥1.316,00 | ¥1.286,00 | 2,40K |
| 2026-07-09 | ¥1.314,00 | +1,86 % | ¥1.297,00 | ¥1.320,00 | ¥1.287,00 | 4,10K |
| 2026-07-08 | ¥1.290,00 | -0,54 % | ¥1.293,00 | ¥1.297,00 | ¥1.289,00 | 3,30K |
| 2026-07-07 | ¥1.297,00 | -0,38 % | ¥1.315,00 | ¥1.315,00 | ¥1.295,00 | 3,10K |
| 2026-07-06 | ¥1.302,00 | +0,70 % | ¥1.300,00 | ¥1.312,00 | ¥1.300,00 | 5,90K |
| 2026-07-03 | ¥1.293,00 | +0,86 % | ¥1.282,00 | ¥1.294,00 | ¥1.282,00 | 3,50K |
| 2026-07-02 | ¥1.282,00 | -1,84 % | ¥1.291,00 | ¥1.328,00 | ¥1.280,00 | 10,60K |
| 2026-07-01 | ¥1.306,00 | +0,46 % | ¥1.300,00 | ¥1.323,00 | ¥1.290,00 | 5,90K |
| 2026-06-30 | ¥1.300,00 | -0,23 % | ¥1.320,00 | ¥1.320,00 | ¥1.300,00 | 7,30K |
| 2026-06-29 | ¥1.303,00 | +0,31 % | ¥1.325,00 | ¥1.339,00 | ¥1.303,00 | 8,00K |
| 2026-06-26 | ¥1.299,00 | -2,62 % | ¥1.334,00 | ¥1.334,00 | ¥1.290,00 | 10,00K |
| 2026-06-25 | ¥1.334,00 | -0,37 % | ¥1.346,00 | ¥1.348,00 | ¥1.325,00 | 11,50K |
| 2026-06-24 | ¥1.339,00 | +0,68 % | ¥1.330,00 | ¥1.345,00 | ¥1.308,00 | 12,80K |
| 2026-06-23 | ¥1.330,00 | +2,62 % | ¥1.296,00 | ¥1.330,00 | ¥1.291,00 | 18,80K |
| 2026-06-22 | ¥1.296,00 | -1,89 % | ¥1.320,00 | ¥1.379,00 | ¥1.288,00 | 85,90K |
| 2026-06-19 | ¥1.321,00 | -14,28 % | ¥1.477,00 | ¥1.520,00 | ¥1.298,00 | 169,30K |
| 2026-06-18 | ¥1.541,00 | -2,28 % | ¥1.977,00 | ¥1.977,00 | ¥1.453,00 | 521,30K |
| 2026-06-17 | ¥1.577,00 | +23,49 % | ¥1.577,00 | ¥1.577,00 | ¥1.577,00 | 41,70K |
| 2026-06-16 | ¥1.277,00 | +1,19 % | ¥1.275,00 | ¥1.280,00 | ¥1.256,00 | 3,40K |
| 2026-06-15 | ¥1.262,00 | -1,64 % | ¥1.253,00 | ¥1.277,00 | ¥1.253,00 | 5,30K |
| 2026-06-12 | ¥1.283,00 | -0,47 % | ¥1.287,00 | ¥1.287,00 | ¥1.250,00 | 3,50K |
| 2026-06-11 | ¥1.289,00 | -0,08 % | ¥1.260,00 | ¥1.290,00 | ¥1.260,00 | 1,20K |
| 2026-06-10 | ¥1.290,00 | +0,78 % | ¥1.274,00 | ¥1.292,00 | ¥1.272,00 | 1,00K |
| 2026-06-09 | ¥1.280,00 | -0,85 % | ¥1.292,00 | ¥1.295,00 | ¥1.271,00 | 2,00K |
| 2026-06-08 | ¥1.291,00 | +0,62 % | ¥1.279,00 | ¥1.291,00 | ¥1.270,00 | 4,60K |
| 2026-06-05 | ¥1.283,00 | +0,23 % | ¥1.280,00 | ¥1.304,00 | ¥1.280,00 | 2,00K |
| 2026-06-04 | ¥1.280,00 | -0,78 % | ¥1.281,00 | ¥1.281,00 | ¥1.280,00 | 1,30K |
| 2026-06-03 | ¥1.290,00 | 0,00 % | ¥1.300,00 | ¥1.305,00 | ¥1.288,00 | 3,50K |
| 2026-06-02 | ¥1.290,00 | +0,16 % | ¥1.310,00 | ¥1.311,00 | ¥1.290,00 | 1,50K |
| 2026-06-01 | ¥1.288,00 | -0,16 % | ¥1.290,00 | ¥1.314,00 | ¥1.288,00 | 2,20K |
| 2026-05-29 | ¥1.290,00 | 0,00 % | ¥1.290,00 | ¥1.311,00 | ¥1.289,00 | 1,30K |
| 2026-05-28 | ¥1.290,00 | -1,15 % | ¥1.305,00 | ¥1.305,00 | ¥1.288,00 | 3,20K |
| 2026-05-27 | ¥1.305,00 | -1,58 % | ¥1.300,00 | ¥1.306,00 | ¥1.300,00 | 3,40K |
| 2026-05-26 | ¥1.326,00 | +1,30 % | ¥1.326,00 | ¥1.326,00 | ¥1.306,00 | 1,00K |
| 2026-05-25 | ¥1.309,00 | -1,58 % | ¥1.328,00 | ¥1.328,00 | ¥1.305,00 | 1,70K |