Material Group, Inc. 156A
TSE · Japan · Kommerzielle Dienstleistungen
¥850,00-14,00 (-1,62 %)
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 | ¥850,00 | -1,62 % | ¥863,00 | ¥869,00 | ¥846,00 | 33,50K |
| 2026-10-01 | ¥864,00 | -1,03 % | ¥873,00 | ¥873,00 | ¥859,00 | 21,90K |
| 2026-09-30 | ¥873,00 | +1,04 % | ¥864,00 | ¥877,00 | ¥861,00 | 10,60K |
| 2026-09-29 | ¥864,00 | -0,35 % | ¥874,00 | ¥874,00 | ¥860,00 | 23,30K |
| 2026-09-28 | ¥867,00 | -0,80 % | ¥874,00 | ¥882,00 | ¥864,00 | 21,60K |
| 2026-09-25 | ¥874,00 | +0,23 % | ¥876,00 | ¥876,00 | ¥866,00 | 14,70K |
| 2026-09-24 | ¥872,00 | -0,46 % | ¥878,00 | ¥878,00 | ¥865,00 | 28,30K |
| 2026-09-18 | ¥876,00 | +0,57 % | ¥880,00 | ¥884,00 | ¥872,00 | 14,70K |
| 2026-09-17 | ¥871,00 | +1,28 % | ¥860,00 | ¥877,00 | ¥860,00 | 24,90K |
| 2026-09-16 | ¥860,00 | -0,81 % | ¥858,00 | ¥867,00 | ¥858,00 | 23,60K |
| 2026-09-15 | ¥867,00 | -0,23 % | ¥862,00 | ¥873,00 | ¥862,00 | 14,90K |
| 2026-09-14 | ¥869,00 | +3,08 % | ¥841,00 | ¥869,00 | ¥841,00 | 34,30K |
| 2026-09-11 | ¥843,00 | -0,71 % | ¥839,00 | ¥848,00 | ¥832,00 | 45,60K |
| 2026-09-10 | ¥849,00 | -1,05 % | ¥848,00 | ¥860,00 | ¥848,00 | 24,50K |
| 2026-09-09 | ¥858,00 | -3,70 % | ¥884,00 | ¥884,00 | ¥854,00 | 41,20K |
| 2026-09-08 | ¥891,00 | -0,89 % | ¥898,00 | ¥903,00 | ¥891,00 | 16,20K |
| 2026-09-07 | ¥899,00 | -0,44 % | ¥897,00 | ¥899,00 | ¥882,00 | 43,60K |
| 2026-09-04 | ¥903,00 | +6,11 % | ¥856,00 | ¥907,00 | ¥856,00 | 112,20K |
| 2026-09-03 | ¥851,00 | -0,12 % | ¥848,00 | ¥858,00 | ¥848,00 | 22,40K |
| 2026-09-02 | ¥852,00 | -0,58 % | ¥857,00 | ¥858,00 | ¥837,00 | 38,50K |
| 2026-09-01 | ¥857,00 | -1,61 % | ¥870,00 | ¥870,00 | ¥849,00 | 34,80K |
| 2026-08-31 | ¥871,00 | +3,20 % | ¥849,00 | ¥878,00 | ¥842,00 | 88,30K |
| 2026-08-28 | ¥844,00 | -2,31 % | ¥841,00 | ¥858,00 | ¥839,00 | 87,10K |
| 2026-08-27 | ¥864,00 | +0,12 % | ¥864,00 | ¥868,00 | ¥856,00 | 110,70K |
| 2026-08-26 | ¥863,00 | 0,00 % | ¥860,00 | ¥871,00 | ¥856,00 | 29,10K |
| 2026-08-25 | ¥863,00 | 0,00 % | ¥863,00 | ¥870,00 | ¥860,00 | 18,00K |
| 2026-08-24 | ¥863,00 | +1,05 % | ¥852,00 | ¥880,00 | ¥852,00 | 43,60K |
| 2026-08-21 | ¥854,00 | 0,00 % | ¥849,00 | ¥855,00 | ¥849,00 | 16,60K |
| 2026-08-20 | ¥854,00 | +2,89 % | ¥830,00 | ¥854,00 | ¥830,00 | 34,60K |
| 2026-08-19 | ¥830,00 | -2,35 % | ¥841,00 | ¥845,00 | ¥830,00 | 29,20K |
| 2026-08-18 | ¥850,00 | -0,70 % | ¥855,00 | ¥856,00 | ¥843,00 | 40,60K |
| 2026-08-17 | ¥856,00 | +0,35 % | ¥851,00 | ¥857,00 | ¥843,00 | 51,50K |
| 2026-08-14 | ¥853,00 | +1,67 % | ¥839,00 | ¥856,00 | ¥837,00 | 56,40K |
| 2026-08-13 | ¥839,00 | +0,60 % | ¥832,00 | ¥843,00 | ¥831,00 | 32,30K |
| 2026-08-12 | ¥834,00 | +1,46 % | ¥822,00 | ¥836,00 | ¥822,00 | 27,00K |
| 2026-08-10 | ¥822,00 | +0,12 % | ¥823,00 | ¥831,00 | ¥819,00 | 40,40K |
| 2026-08-07 | ¥821,00 | -0,73 % | ¥827,00 | ¥840,00 | ¥821,00 | 39,30K |
| 2026-08-06 | ¥827,00 | +0,24 % | ¥816,00 | ¥829,00 | ¥813,00 | 26,60K |
| 2026-08-05 | ¥825,00 | +0,86 % | ¥822,00 | ¥832,00 | ¥822,00 | 18,10K |
| 2026-08-04 | ¥818,00 | +0,12 % | ¥813,00 | ¥825,00 | ¥813,00 | 28,40K |
| 2026-08-03 | ¥817,00 | -2,04 % | ¥827,00 | ¥827,00 | ¥805,00 | 123,70K |
| 2026-07-31 | ¥834,00 | +0,36 % | ¥831,00 | ¥842,00 | ¥824,00 | 53,40K |
| 2026-07-30 | ¥831,00 | 0,00 % | ¥831,00 | ¥836,00 | ¥819,00 | 48,30K |
| 2026-07-29 | ¥831,00 | -0,36 % | ¥842,00 | ¥842,00 | ¥815,00 | 41,00K |
| 2026-07-28 | ¥834,00 | -2,57 % | ¥851,00 | ¥855,00 | ¥829,00 | 79,80K |
| 2026-07-27 | ¥856,00 | +0,94 % | ¥850,00 | ¥856,00 | ¥839,00 | 34,30K |
| 2026-07-24 | ¥848,00 | -0,47 % | ¥857,00 | ¥857,00 | ¥840,00 | 43,40K |
| 2026-07-23 | ¥852,00 | -1,05 % | ¥857,00 | ¥862,00 | ¥846,00 | 62,70K |
| 2026-07-22 | ¥861,00 | 0,00 % | ¥866,00 | ¥866,00 | ¥852,00 | 22,70K |
| 2026-07-21 | ¥861,00 | +1,53 % | ¥859,00 | ¥870,00 | ¥858,00 | 47,20K |
| 2026-07-17 | ¥848,00 | -2,75 % | ¥872,00 | ¥874,00 | ¥843,00 | 72,70K |
| 2026-07-16 | ¥872,00 | -0,57 % | ¥872,00 | ¥899,00 | ¥871,00 | 55,40K |
| 2026-07-15 | ¥877,00 | -1,13 % | ¥857,00 | ¥877,00 | ¥836,00 | 136,20K |
| 2026-07-14 | ¥887,00 | -0,56 % | ¥895,00 | ¥914,00 | ¥871,00 | 84,60K |
| 2026-07-13 | ¥892,00 | -1,00 % | ¥904,00 | ¥910,00 | ¥885,00 | 19,70K |
| 2026-07-10 | ¥901,00 | +0,90 % | ¥903,00 | ¥906,00 | ¥889,00 | 13,20K |
| 2026-07-09 | ¥893,00 | -0,11 % | ¥897,00 | ¥905,00 | ¥890,00 | 20,60K |
| 2026-07-08 | ¥894,00 | -2,40 % | ¥918,00 | ¥918,00 | ¥893,00 | 29,00K |
| 2026-07-07 | ¥916,00 | -0,43 % | ¥925,00 | ¥930,00 | ¥913,00 | 43,30K |
| 2026-07-06 | ¥920,00 | +1,88 % | ¥918,00 | ¥928,00 | ¥907,00 | 48,60K |
| 2026-07-03 | ¥903,00 | +5,12 % | ¥860,00 | ¥903,00 | ¥859,00 | 76,20K |
| 2026-07-02 | ¥859,00 | +3,74 % | ¥833,00 | ¥859,00 | ¥833,00 | 43,30K |
| 2026-07-01 | ¥828,00 | -1,31 % | ¥842,00 | ¥842,00 | ¥824,00 | 12,10K |
| 2026-06-30 | ¥839,00 | +0,36 % | ¥840,00 | ¥840,00 | ¥829,00 | 25,00K |
| 2026-06-29 | ¥836,00 | +0,97 % | ¥823,00 | ¥842,00 | ¥823,00 | 24,90K |
| 2026-06-26 | ¥828,00 | -1,43 % | ¥833,00 | ¥833,00 | ¥821,00 | 25,30K |
| 2026-06-25 | ¥840,00 | +2,44 % | ¥833,00 | ¥842,00 | ¥832,00 | 21,60K |
| 2026-06-24 | ¥820,00 | -1,09 % | ¥829,00 | ¥837,00 | ¥820,00 | 29,10K |
| 2026-06-23 | ¥829,00 | -1,43 % | ¥839,00 | ¥840,00 | ¥826,00 | 29,40K |
| 2026-06-22 | ¥841,00 | +1,08 % | ¥835,00 | ¥853,00 | ¥831,00 | 20,40K |
| 2026-06-19 | ¥832,00 | -3,03 % | ¥860,00 | ¥869,00 | ¥826,00 | 44,80K |
| 2026-06-18 | ¥858,00 | -1,27 % | ¥869,00 | ¥878,00 | ¥849,00 | 74,30K |
| 2026-06-17 | ¥869,00 | +5,85 % | ¥829,00 | ¥876,00 | ¥825,00 | 89,70K |
| 2026-06-16 | ¥821,00 | 0,00 % | ¥819,00 | ¥824,00 | ¥808,00 | 23,00K |
| 2026-06-15 | ¥821,00 | +2,11 % | ¥819,00 | ¥824,00 | ¥817,00 | 21,00K |
| 2026-06-12 | ¥804,00 | +0,25 % | ¥808,00 | ¥808,00 | ¥800,00 | 22,60K |
| 2026-06-11 | ¥802,00 | -1,23 % | ¥801,00 | ¥805,00 | ¥787,00 | 41,30K |
| 2026-06-10 | ¥812,00 | -0,73 % | ¥812,00 | ¥817,00 | ¥803,00 | 22,30K |
| 2026-06-09 | ¥818,00 | +3,15 % | ¥808,00 | ¥829,00 | ¥798,00 | 49,40K |
| 2026-06-08 | ¥793,00 | -4,00 % | ¥797,00 | ¥802,00 | ¥790,00 | 66,40K |
| 2026-06-05 | ¥826,00 | +1,98 % | ¥809,00 | ¥835,00 | ¥809,00 | 36,50K |
| 2026-06-04 | ¥810,00 | -2,29 % | ¥814,00 | ¥820,00 | ¥810,00 | 21,60K |
| 2026-06-03 | ¥829,00 | +0,24 % | ¥825,00 | ¥829,00 | ¥807,00 | 40,00K |
| 2026-06-02 | ¥827,00 | +0,49 % | ¥823,00 | ¥835,00 | ¥807,00 | 45,10K |
| 2026-06-01 | ¥823,00 | +4,05 % | ¥820,00 | ¥838,00 | ¥814,00 | 106,60K |
| 2026-05-29 | ¥791,00 | +1,67 % | ¥782,00 | ¥795,00 | ¥775,00 | 22,20K |
| 2026-05-28 | ¥778,00 | -0,38 % | ¥787,00 | ¥790,00 | ¥768,00 | 45,70K |
| 2026-05-27 | ¥781,00 | -1,14 % | ¥799,00 | ¥800,00 | ¥777,00 | 43,40K |
| 2026-05-26 | ¥790,00 | +1,54 % | ¥780,00 | ¥803,00 | ¥780,00 | 52,60K |
| 2026-05-25 | ¥778,00 | -0,77 % | ¥792,00 | ¥792,00 | ¥773,00 | 38,60K |