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 | ¥732,00 | -2,40 % | ¥741,00 | ¥748,00 | ¥732,00 | 44,90K |
| 2026-10-01 | ¥750,00 | -0,79 % | ¥756,00 | ¥759,00 | ¥735,00 | 52,20K |
| 2026-09-30 | ¥756,00 | -0,40 % | ¥757,00 | ¥774,00 | ¥752,00 | 61,80K |
| 2026-09-29 | ¥759,00 | -4,65 % | ¥792,00 | ¥800,00 | ¥755,00 | 89,80K |
| 2026-09-28 | ¥796,00 | -0,50 % | ¥808,00 | ¥814,00 | ¥796,00 | 27,70K |
| 2026-09-25 | ¥800,00 | -1,23 % | ¥809,00 | ¥817,00 | ¥798,00 | 60,30K |
| 2026-09-24 | ¥810,00 | -2,99 % | ¥822,00 | ¥842,00 | ¥810,00 | 57,40K |
| 2026-09-18 | ¥835,00 | -1,07 % | ¥839,00 | ¥846,00 | ¥824,00 | 44,60K |
| 2026-09-17 | ¥844,00 | -0,82 % | ¥843,00 | ¥855,00 | ¥832,00 | 50,50K |
| 2026-09-16 | ¥851,00 | +0,83 % | ¥844,00 | ¥854,00 | ¥834,00 | 45,10K |
| 2026-09-15 | ¥844,00 | +2,55 % | ¥826,00 | ¥854,00 | ¥826,00 | 58,40K |
| 2026-09-14 | ¥823,00 | +3,39 % | ¥802,00 | ¥826,00 | ¥796,00 | 29,10K |
| 2026-09-11 | ¥796,00 | -2,69 % | ¥803,00 | ¥816,00 | ¥796,00 | 19,70K |
| 2026-09-10 | ¥818,00 | +1,49 % | ¥801,00 | ¥818,00 | ¥795,00 | 17,20K |
| 2026-09-09 | ¥806,00 | +0,50 % | ¥801,00 | ¥810,00 | ¥792,00 | 20,80K |
| 2026-09-08 | ¥802,00 | -2,20 % | ¥812,00 | ¥827,00 | ¥802,00 | 33,90K |
| 2026-09-07 | ¥820,00 | +0,49 % | ¥815,00 | ¥821,00 | ¥806,00 | 19,60K |
| 2026-09-04 | ¥816,00 | +1,49 % | ¥801,00 | ¥821,00 | ¥801,00 | 26,50K |
| 2026-09-03 | ¥804,00 | -0,12 % | ¥807,00 | ¥825,00 | ¥800,00 | 29,30K |
| 2026-09-02 | ¥805,00 | -4,17 % | ¥828,00 | ¥834,00 | ¥805,00 | 36,10K |
| 2026-09-01 | ¥840,00 | -0,94 % | ¥851,00 | ¥853,00 | ¥834,00 | 22,70K |
| 2026-08-31 | ¥848,00 | -0,12 % | ¥847,00 | ¥852,00 | ¥831,00 | 26,00K |
| 2026-08-28 | ¥849,00 | +0,12 % | ¥837,00 | ¥857,00 | ¥837,00 | 28,90K |
| 2026-08-27 | ¥848,00 | +2,17 % | ¥835,00 | ¥849,00 | ¥821,00 | 29,20K |
| 2026-08-26 | ¥830,00 | +2,09 % | ¥813,00 | ¥853,00 | ¥813,00 | 56,90K |
| 2026-08-25 | ¥813,00 | -2,17 % | ¥825,00 | ¥834,00 | ¥809,00 | 28,90K |
| 2026-08-24 | ¥831,00 | +1,34 % | ¥825,00 | ¥838,00 | ¥819,00 | 27,50K |
| 2026-08-21 | ¥820,00 | +0,37 % | ¥810,00 | ¥824,00 | ¥807,00 | 20,30K |
| 2026-08-20 | ¥817,00 | +4,21 % | ¥797,00 | ¥822,00 | ¥789,00 | 58,20K |
| 2026-08-19 | ¥784,00 | -2,49 % | ¥791,00 | ¥796,00 | ¥781,00 | 47,90K |
| 2026-08-18 | ¥804,00 | -2,78 % | ¥818,00 | ¥832,00 | ¥797,00 | 65,30K |
| 2026-08-17 | ¥827,00 | -0,60 % | ¥842,00 | ¥842,00 | ¥815,00 | 71,20K |
| 2026-08-14 | ¥832,00 | -3,26 % | ¥755,00 | ¥840,00 | ¥750,00 | 328,80K |
| 2026-08-13 | ¥860,00 | +0,70 % | ¥861,00 | ¥880,00 | ¥837,00 | 177,20K |
| 2026-08-12 | ¥854,00 | +1,30 % | ¥856,00 | ¥878,00 | ¥847,00 | 55,90K |
| 2026-08-10 | ¥843,00 | -0,59 % | ¥848,00 | ¥855,00 | ¥837,00 | 19,90K |
| 2026-08-07 | ¥848,00 | -1,74 % | ¥863,00 | ¥866,00 | ¥847,00 | 13,40K |
| 2026-08-06 | ¥863,00 | +1,05 % | ¥854,00 | ¥866,00 | ¥843,00 | 23,10K |
| 2026-08-05 | ¥854,00 | +2,52 % | ¥840,00 | ¥860,00 | ¥833,00 | 21,20K |
| 2026-08-04 | ¥833,00 | 0,00 % | ¥825,00 | ¥836,00 | ¥823,00 | 13,20K |
| 2026-08-03 | ¥833,00 | +0,24 % | ¥824,00 | ¥836,00 | ¥805,00 | 35,80K |
| 2026-07-31 | ¥831,00 | +0,36 % | ¥834,00 | ¥838,00 | ¥823,00 | 24,70K |
| 2026-07-30 | ¥828,00 | +1,72 % | ¥815,00 | ¥830,00 | ¥813,00 | 22,70K |
| 2026-07-29 | ¥814,00 | -2,16 % | ¥831,00 | ¥837,00 | ¥807,00 | 36,50K |
| 2026-07-28 | ¥832,00 | -2,35 % | ¥846,00 | ¥854,00 | ¥825,00 | 39,80K |
| 2026-07-27 | ¥852,00 | +1,67 % | ¥845,00 | ¥863,00 | ¥843,00 | 15,30K |
| 2026-07-24 | ¥838,00 | -2,44 % | ¥860,00 | ¥865,00 | ¥838,00 | 24,20K |
| 2026-07-23 | ¥859,00 | -0,12 % | ¥858,00 | ¥873,00 | ¥847,00 | 17,50K |
| 2026-07-22 | ¥860,00 | -1,15 % | ¥874,00 | ¥876,00 | ¥858,00 | 15,70K |
| 2026-07-21 | ¥870,00 | +3,20 % | ¥844,00 | ¥873,00 | ¥828,00 | 30,50K |
| 2026-07-17 | ¥843,00 | -5,39 % | ¥879,00 | ¥887,00 | ¥824,00 | 97,60K |
| 2026-07-16 | ¥891,00 | -0,22 % | ¥894,00 | ¥908,00 | ¥880,00 | 33,70K |
| 2026-07-15 | ¥893,00 | -1,76 % | ¥910,00 | ¥917,00 | ¥893,00 | 58,40K |
| 2026-07-14 | ¥909,00 | +0,78 % | ¥907,00 | ¥920,00 | ¥902,00 | 30,50K |
| 2026-07-13 | ¥902,00 | -0,55 % | ¥892,00 | ¥917,00 | ¥885,00 | 30,00K |
| 2026-07-10 | ¥907,00 | +2,72 % | ¥882,00 | ¥909,00 | ¥878,00 | 22,60K |
| 2026-07-09 | ¥883,00 | -0,11 % | ¥890,00 | ¥907,00 | ¥870,00 | 29,70K |
| 2026-07-08 | ¥884,00 | -2,43 % | ¥900,00 | ¥910,00 | ¥878,00 | 38,50K |
| 2026-07-07 | ¥906,00 | -1,20 % | ¥920,00 | ¥924,00 | ¥896,00 | 29,20K |
| 2026-07-06 | ¥917,00 | +3,03 % | ¥897,00 | ¥927,00 | ¥897,00 | 32,80K |
| 2026-07-03 | ¥890,00 | +2,30 % | ¥858,00 | ¥895,00 | ¥857,00 | 33,60K |
| 2026-07-02 | ¥870,00 | -0,91 % | ¥866,00 | ¥890,00 | ¥857,00 | 53,80K |
| 2026-07-01 | ¥878,00 | +0,23 % | ¥871,00 | ¥883,00 | ¥860,00 | 27,00K |
| 2026-06-30 | ¥876,00 | +1,74 % | ¥868,00 | ¥885,00 | ¥858,00 | 27,70K |
| 2026-06-29 | ¥861,00 | +2,50 % | ¥840,00 | ¥861,00 | ¥835,00 | 20,60K |
| 2026-06-26 | ¥840,00 | -3,34 % | ¥873,00 | ¥875,00 | ¥826,00 | 59,10K |
| 2026-06-25 | ¥869,00 | +2,96 % | ¥844,00 | ¥877,00 | ¥835,00 | 46,70K |
| 2026-06-24 | ¥844,00 | -5,80 % | ¥852,00 | ¥876,00 | ¥813,00 | 228,90K |
| 2026-06-23 | ¥896,00 | -1,97 % | ¥915,00 | ¥923,00 | ¥889,00 | 48,70K |
| 2026-06-22 | ¥914,00 | +3,51 % | ¥897,00 | ¥932,00 | ¥888,00 | 103,40K |
| 2026-06-19 | ¥883,00 | -0,34 % | ¥888,00 | ¥911,00 | ¥874,00 | 54,90K |
| 2026-06-18 | ¥886,00 | +2,31 % | ¥875,00 | ¥897,00 | ¥872,00 | 45,10K |
| 2026-06-17 | ¥866,00 | +5,61 % | ¥830,00 | ¥878,00 | ¥830,00 | 58,20K |
| 2026-06-16 | ¥820,00 | -3,07 % | ¥847,00 | ¥847,00 | ¥816,00 | 29,20K |
| 2026-06-15 | ¥846,00 | +1,32 % | ¥850,00 | ¥854,00 | ¥832,00 | 34,10K |
| 2026-06-12 | ¥835,00 | -2,68 % | ¥860,00 | ¥873,00 | ¥830,00 | 35,20K |
| 2026-06-11 | ¥858,00 | -3,49 % | ¥880,00 | ¥889,00 | ¥853,00 | 39,50K |
| 2026-06-10 | ¥889,00 | +0,11 % | ¥880,00 | ¥889,00 | ¥860,00 | 45,90K |
| 2026-06-09 | ¥888,00 | +5,84 % | ¥840,00 | ¥890,00 | ¥837,00 | 75,40K |
| 2026-06-08 | ¥839,00 | -3,34 % | ¥838,00 | ¥850,00 | ¥828,00 | 84,00K |
| 2026-06-05 | ¥868,00 | +2,84 % | ¥840,00 | ¥882,00 | ¥834,00 | 61,60K |
| 2026-06-04 | ¥844,00 | +1,32 % | ¥834,00 | ¥864,00 | ¥827,00 | 67,60K |
| 2026-06-03 | ¥833,00 | +0,60 % | ¥835,00 | ¥889,00 | ¥828,00 | 115,50K |
| 2026-06-02 | ¥828,00 | -0,96 % | ¥822,00 | ¥838,00 | ¥803,00 | 33,40K |
| 2026-06-01 | ¥836,00 | -4,13 % | ¥880,00 | ¥891,00 | ¥823,00 | 87,90K |
| 2026-05-29 | ¥872,00 | +1,40 % | ¥868,00 | ¥908,00 | ¥866,00 | 90,30K |
| 2026-05-28 | ¥860,00 | -2,16 % | ¥878,00 | ¥881,00 | ¥849,00 | 40,00K |
| 2026-05-27 | ¥879,00 | +3,41 % | ¥855,00 | ¥880,00 | ¥851,00 | 61,70K |
| 2026-05-26 | ¥850,00 | -3,41 % | ¥893,00 | ¥893,00 | ¥845,00 | 43,00K |
| 2026-05-25 | ¥880,00 | +3,29 % | ¥867,00 | ¥880,00 | ¥858,00 | 47,80K |