MIRAIT ONE Corporation 1417
TSE · Japan · Industriedienstleistungen
¥3.441,00-12,00 (-0,35 %)
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 | ¥3.441,00 | -0,35 % | ¥3.442,00 | ¥3.458,00 | ¥3.429,00 | 192,10K |
| 2026-10-01 | ¥3.453,00 | -0,86 % | ¥3.473,00 | ¥3.492,00 | ¥3.447,00 | 241,30K |
| 2026-09-30 | ¥3.483,00 | +0,58 % | ¥3.479,00 | ¥3.492,00 | ¥3.459,00 | 297,50K |
| 2026-09-29 | ¥3.463,00 | -2,67 % | ¥3.495,00 | ¥3.495,00 | ¥3.446,00 | 290,20K |
| 2026-09-28 | ¥3.558,00 | -0,61 % | ¥3.598,00 | ¥3.601,00 | ¥3.545,00 | 286,70K |
| 2026-09-25 | ¥3.580,00 | +0,03 % | ¥3.603,00 | ¥3.609,00 | ¥3.570,00 | 226,10K |
| 2026-09-24 | ¥3.579,00 | -0,33 % | ¥3.600,00 | ¥3.602,00 | ¥3.572,00 | 179,80K |
| 2026-09-18 | ¥3.591,00 | -0,72 % | ¥3.624,00 | ¥3.624,00 | ¥3.580,00 | 249,00K |
| 2026-09-17 | ¥3.617,00 | +1,43 % | ¥3.587,00 | ¥3.619,00 | ¥3.580,00 | 136,20K |
| 2026-09-16 | ¥3.566,00 | +1,68 % | ¥3.544,00 | ¥3.577,00 | ¥3.510,00 | 126,90K |
| 2026-09-15 | ¥3.507,00 | -0,76 % | ¥3.542,00 | ¥3.542,00 | ¥3.497,00 | 183,10K |
| 2026-09-14 | ¥3.534,00 | +0,63 % | ¥3.530,00 | ¥3.545,00 | ¥3.502,00 | 149,40K |
| 2026-09-11 | ¥3.512,00 | -0,20 % | ¥3.456,00 | ¥3.537,00 | ¥3.456,00 | 307,90K |
| 2026-09-10 | ¥3.519,00 | -0,59 % | ¥3.522,00 | ¥3.540,00 | ¥3.485,00 | 371,30K |
| 2026-09-09 | ¥3.540,00 | -0,14 % | ¥3.540,00 | ¥3.571,00 | ¥3.530,00 | 170,80K |
| 2026-09-08 | ¥3.545,00 | -0,25 % | ¥3.538,00 | ¥3.586,00 | ¥3.535,00 | 199,20K |
| 2026-09-07 | ¥3.554,00 | +0,03 % | ¥3.589,00 | ¥3.610,00 | ¥3.554,00 | 234,90K |
| 2026-09-04 | ¥3.553,00 | -1,55 % | ¥3.580,00 | ¥3.598,00 | ¥3.542,00 | 203,10K |
| 2026-09-03 | ¥3.609,00 | +0,31 % | ¥3.610,00 | ¥3.630,00 | ¥3.591,00 | 138,90K |
| 2026-09-02 | ¥3.598,00 | -2,65 % | ¥3.644,00 | ¥3.678,00 | ¥3.598,00 | 186,10K |
| 2026-09-01 | ¥3.696,00 | +1,96 % | ¥3.612,00 | ¥3.698,00 | ¥3.612,00 | 191,70K |
| 2026-08-31 | ¥3.625,00 | +0,30 % | ¥3.610,00 | ¥3.638,00 | ¥3.600,00 | 214,00K |
| 2026-08-28 | ¥3.614,00 | +0,08 % | ¥3.600,00 | ¥3.621,00 | ¥3.589,00 | 154,20K |
| 2026-08-27 | ¥3.611,00 | -0,14 % | ¥3.616,00 | ¥3.630,00 | ¥3.597,00 | 157,50K |
| 2026-08-26 | ¥3.616,00 | +0,67 % | ¥3.603,00 | ¥3.645,00 | ¥3.589,00 | 182,80K |
| 2026-08-25 | ¥3.592,00 | -0,42 % | ¥3.610,00 | ¥3.626,00 | ¥3.568,00 | 212,20K |
| 2026-08-24 | ¥3.607,00 | +2,09 % | ¥3.537,00 | ¥3.630,00 | ¥3.534,00 | 276,60K |
| 2026-08-21 | ¥3.533,00 | +0,40 % | ¥3.500,00 | ¥3.538,00 | ¥3.499,00 | 214,30K |
| 2026-08-20 | ¥3.519,00 | +2,21 % | ¥3.458,00 | ¥3.519,00 | ¥3.458,00 | 283,90K |
| 2026-08-19 | ¥3.443,00 | -2,02 % | ¥3.480,00 | ¥3.486,00 | ¥3.427,00 | 359,00K |
| 2026-08-18 | ¥3.514,00 | -1,07 % | ¥3.556,00 | ¥3.580,00 | ¥3.505,00 | 287,60K |
| 2026-08-17 | ¥3.552,00 | +2,10 % | ¥3.536,00 | ¥3.565,00 | ¥3.527,00 | 252,00K |
| 2026-08-14 | ¥3.479,00 | -0,11 % | ¥3.493,00 | ¥3.540,00 | ¥3.479,00 | 269,10K |
| 2026-08-13 | ¥3.483,00 | +0,43 % | ¥3.489,00 | ¥3.523,00 | ¥3.476,00 | 216,10K |
| 2026-08-12 | ¥3.468,00 | +0,35 % | ¥3.471,00 | ¥3.478,00 | ¥3.431,00 | 214,40K |
| 2026-08-10 | ¥3.456,00 | -0,37 % | ¥3.434,00 | ¥3.494,00 | ¥3.407,00 | 407,90K |
| 2026-08-07 | ¥3.469,00 | -0,89 % | ¥3.500,00 | ¥3.577,00 | ¥3.460,00 | 396,50K |
| 2026-08-06 | ¥3.500,00 | +0,49 % | ¥3.468,00 | ¥3.515,00 | ¥3.450,00 | 358,90K |
| 2026-08-05 | ¥3.483,00 | +1,75 % | ¥3.441,00 | ¥3.494,00 | ¥3.420,00 | 215,10K |
| 2026-08-04 | ¥3.423,00 | -0,41 % | ¥3.441,00 | ¥3.450,00 | ¥3.413,00 | 255,50K |
| 2026-08-03 | ¥3.437,00 | -3,24 % | ¥3.525,00 | ¥3.525,00 | ¥3.413,00 | 361,80K |
| 2026-07-31 | ¥3.552,00 | +0,97 % | ¥3.553,00 | ¥3.566,00 | ¥3.491,00 | 287,90K |
| 2026-07-30 | ¥3.518,00 | -1,68 % | ¥3.537,00 | ¥3.569,00 | ¥3.503,00 | 282,00K |
| 2026-07-29 | ¥3.578,00 | -0,91 % | ¥3.648,00 | ¥3.670,00 | ¥3.543,00 | 303,50K |
| 2026-07-28 | ¥3.611,00 | -1,69 % | ¥3.630,00 | ¥3.662,00 | ¥3.584,00 | 288,20K |
| 2026-07-27 | ¥3.673,00 | +0,93 % | ¥3.658,00 | ¥3.678,00 | ¥3.618,00 | 345,30K |
| 2026-07-24 | ¥3.639,00 | +0,22 % | ¥3.618,00 | ¥3.648,00 | ¥3.586,00 | 255,90K |
| 2026-07-23 | ¥3.631,00 | -1,01 % | ¥3.655,00 | ¥3.658,00 | ¥3.615,00 | 237,80K |
| 2026-07-22 | ¥3.668,00 | +0,03 % | ¥3.668,00 | ¥3.707,00 | ¥3.657,00 | 165,70K |
| 2026-07-21 | ¥3.667,00 | +1,44 % | ¥3.655,00 | ¥3.682,00 | ¥3.627,00 | 198,00K |
| 2026-07-17 | ¥3.615,00 | -2,30 % | ¥3.698,00 | ¥3.711,00 | ¥3.557,00 | 326,30K |
| 2026-07-16 | ¥3.700,00 | -1,60 % | ¥3.735,00 | ¥3.777,00 | ¥3.698,00 | 167,60K |
| 2026-07-15 | ¥3.760,00 | +1,48 % | ¥3.746,00 | ¥3.774,00 | ¥3.717,00 | 190,90K |
| 2026-07-14 | ¥3.705,00 | +0,87 % | ¥3.675,00 | ¥3.731,00 | ¥3.670,00 | 198,10K |
| 2026-07-13 | ¥3.673,00 | -2,05 % | ¥3.777,00 | ¥3.793,00 | ¥3.654,00 | 228,30K |
| 2026-07-10 | ¥3.750,00 | +0,08 % | ¥3.759,00 | ¥3.770,00 | ¥3.720,00 | 237,20K |
| 2026-07-09 | ¥3.747,00 | -0,27 % | ¥3.748,00 | ¥3.773,00 | ¥3.704,00 | 260,80K |
| 2026-07-08 | ¥3.757,00 | -1,91 % | ¥3.817,00 | ¥3.822,00 | ¥3.757,00 | 223,00K |
| 2026-07-07 | ¥3.830,00 | -0,98 % | ¥3.868,00 | ¥3.900,00 | ¥3.830,00 | 205,60K |
| 2026-07-06 | ¥3.868,00 | +0,49 % | ¥3.878,00 | ¥3.900,00 | ¥3.856,00 | 174,10K |
| 2026-07-03 | ¥3.849,00 | -0,72 % | ¥3.900,00 | ¥3.913,00 | ¥3.839,00 | 197,70K |
| 2026-07-02 | ¥3.877,00 | +1,44 % | ¥3.850,00 | ¥3.913,00 | ¥3.832,00 | 245,20K |
| 2026-07-01 | ¥3.822,00 | -0,83 % | ¥3.880,00 | ¥3.883,00 | ¥3.796,00 | 260,60K |
| 2026-06-30 | ¥3.854,00 | -0,21 % | ¥3.870,00 | ¥3.882,00 | ¥3.818,00 | 218,40K |
| 2026-06-29 | ¥3.862,00 | -0,82 % | ¥3.878,00 | ¥3.898,00 | ¥3.829,00 | 240,20K |
| 2026-06-26 | ¥3.894,00 | +1,14 % | ¥3.871,00 | ¥3.923,00 | ¥3.858,00 | 262,40K |
| 2026-06-25 | ¥3.850,00 | -0,90 % | ¥3.930,00 | ¥3.930,00 | ¥3.850,00 | 160,00K |
| 2026-06-24 | ¥3.885,00 | +0,62 % | ¥3.860,00 | ¥3.896,00 | ¥3.856,00 | 128,80K |
| 2026-06-23 | ¥3.861,00 | -1,28 % | ¥3.922,00 | ¥3.942,00 | ¥3.861,00 | 163,60K |
| 2026-06-22 | ¥3.911,00 | +1,58 % | ¥3.836,00 | ¥3.917,00 | ¥3.819,00 | 149,90K |
| 2026-06-19 | ¥3.850,00 | -0,98 % | ¥3.900,00 | ¥3.936,00 | ¥3.842,00 | 258,00K |
| 2026-06-18 | ¥3.888,00 | +0,36 % | ¥3.892,00 | ¥3.933,00 | ¥3.885,00 | 211,70K |
| 2026-06-17 | ¥3.874,00 | +1,81 % | ¥3.845,00 | ¥3.903,00 | ¥3.822,00 | 179,40K |
| 2026-06-16 | ¥3.805,00 | -1,98 % | ¥3.880,00 | ¥3.880,00 | ¥3.794,00 | 272,50K |
| 2026-06-15 | ¥3.882,00 | +2,78 % | ¥3.830,00 | ¥3.909,00 | ¥3.823,00 | 291,40K |
| 2026-06-12 | ¥3.777,00 | -1,07 % | ¥3.860,00 | ¥3.871,00 | ¥3.762,00 | 377,20K |
| 2026-06-11 | ¥3.818,00 | -1,39 % | ¥3.846,00 | ¥3.855,00 | ¥3.733,00 | 249,60K |
| 2026-06-10 | ¥3.872,00 | -0,74 % | ¥3.911,00 | ¥3.937,00 | ¥3.855,00 | 259,50K |
| 2026-06-09 | ¥3.901,00 | +1,56 % | ¥3.882,00 | ¥3.918,00 | ¥3.845,00 | 292,40K |
| 2026-06-08 | ¥3.841,00 | -1,26 % | ¥3.870,00 | ¥3.895,00 | ¥3.794,00 | 261,40K |
| 2026-06-05 | ¥3.890,00 | +0,99 % | ¥3.900,00 | ¥3.924,00 | ¥3.880,00 | 218,40K |
| 2026-06-04 | ¥3.852,00 | +0,63 % | ¥3.828,00 | ¥3.898,00 | ¥3.825,00 | 260,90K |
| 2026-06-03 | ¥3.828,00 | +0,55 % | ¥3.820,00 | ¥3.866,00 | ¥3.794,00 | 269,60K |
| 2026-06-02 | ¥3.807,00 | -1,93 % | ¥3.855,00 | ¥3.866,00 | ¥3.777,00 | 339,00K |
| 2026-06-01 | ¥3.882,00 | -1,30 % | ¥3.930,00 | ¥3.937,00 | ¥3.866,00 | 302,10K |
| 2026-05-29 | ¥3.933,00 | +0,98 % | ¥3.895,00 | ¥3.962,00 | ¥3.895,00 | 432,40K |
| 2026-05-28 | ¥3.895,00 | -0,87 % | ¥3.946,00 | ¥3.966,00 | ¥3.851,00 | 348,50K |
| 2026-05-27 | ¥3.929,00 | +0,28 % | ¥3.930,00 | ¥3.960,00 | ¥3.894,00 | 285,10K |
| 2026-05-26 | ¥3.918,00 | +0,90 % | ¥3.884,00 | ¥3.947,00 | ¥3.843,00 | 278,80K |
| 2026-05-25 | ¥3.883,00 | +1,84 % | ¥3.869,00 | ¥3.940,00 | ¥3.853,00 | 258,50K |