Fujita Engineering Co., Ltd. 1770
TSE · Japan · Industriedienstleistungen
¥2.091,00-27,00 (-1,27 %)
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 | ¥2.091,00 | -1,27 % | ¥2.118,00 | ¥2.118,00 | ¥2.085,00 | 5,60K |
| 2026-10-01 | ¥2.118,00 | -1,85 % | ¥2.145,00 | ¥2.147,00 | ¥2.118,00 | 4,10K |
| 2026-09-30 | ¥2.158,00 | -0,87 % | ¥2.190,00 | ¥2.200,00 | ¥2.132,00 | 6,40K |
| 2026-09-29 | ¥2.177,00 | -10,89 % | ¥2.309,00 | ¥2.309,00 | ¥2.111,00 |
| 23,60K |
| 2026-09-28 | ¥2.443,00 | +3,39 % | ¥2.377,00 | ¥2.450,00 | ¥2.363,00 | 15,40K |
| 2026-09-25 | ¥2.363,00 | +1,42 % | ¥2.345,00 | ¥2.370,00 | ¥2.330,00 | 6,50K |
| 2026-09-24 | ¥2.330,00 | +1,26 % | ¥2.336,00 | ¥2.343,00 | ¥2.317,00 | 9,70K |
| 2026-09-18 | ¥2.301,00 | -0,69 % | ¥2.339,00 | ¥2.339,00 | ¥2.298,00 | 5,50K |
| 2026-09-17 | ¥2.317,00 | +1,00 % | ¥2.300,00 | ¥2.345,00 | ¥2.294,00 | 16,00K |
| 2026-09-16 | ¥2.294,00 | -1,67 % | ¥2.312,00 | ¥2.313,00 | ¥2.275,00 | 18,70K |
| 2026-09-15 | ¥2.333,00 | +7,07 % | ¥2.187,00 | ¥2.375,00 | ¥2.179,00 | 19,90K |
| 2026-09-14 | ¥2.179,00 | -3,92 % | ¥2.250,00 | ¥2.250,00 | ¥2.152,00 | 1,30K |
| 2026-09-11 | ¥2.268,00 | +1,80 % | ¥2.278,00 | ¥2.278,00 | ¥2.236,00 | 1,80K |
| 2026-09-10 | ¥2.228,00 | +5,59 % | ¥2.113,00 | ¥2.228,00 | ¥2.113,00 | 6,30K |
| 2026-09-09 | ¥2.110,00 | -0,80 % | ¥2.135,00 | ¥2.200,00 | ¥2.103,00 | 11,60K |
| 2026-09-08 | ¥2.127,00 | +0,33 % | ¥2.121,00 | ¥2.150,00 | ¥2.121,00 | 1,20K |
| 2026-09-07 | ¥2.120,00 | +0,71 % | ¥2.105,00 | ¥2.120,00 | ¥2.105,00 | 2,00K |
| 2026-09-04 | ¥2.105,00 | -0,24 % | ¥2.106,00 | ¥2.130,00 | ¥2.105,00 | 900 |
| 2026-09-03 | ¥2.110,00 | +0,33 % | ¥2.137,00 | ¥2.137,00 | ¥2.104,00 | 1,60K |
| 2026-09-02 | ¥2.103,00 | +2,74 % | ¥2.034,00 | ¥2.103,00 | ¥2.033,00 | 3,90K |
| 2026-09-01 | ¥2.047,00 | -1,73 % | ¥2.064,00 | ¥2.110,00 | ¥2.047,00 | 1,90K |
| 2026-08-31 | ¥2.083,00 | -0,71 % | ¥2.083,00 | ¥2.084,00 | ¥2.083,00 | 500 |
| 2026-08-28 | ¥2.098,00 | +0,58 % | ¥2.082,00 | ¥2.098,00 | ¥2.080,00 | 1,60K |
| 2026-08-27 | ¥2.086,00 | -2,07 % | ¥2.130,00 | ¥2.130,00 | ¥2.086,00 | 800 |
| 2026-08-26 | ¥2.130,00 | 0,00 % | ¥2.130,00 | ¥2.131,00 | ¥2.130,00 | 2,30K |
| 2026-08-25 | ¥2.130,00 | +0,85 % | ¥2.112,00 | ¥2.130,00 | ¥2.112,00 | 600 |
| 2026-08-24 | ¥2.112,00 | +0,96 % | ¥2.138,00 | ¥2.138,00 | ¥2.088,00 | 900 |
| 2026-08-21 | ¥2.092,00 | -0,14 % | ¥2.095,00 | ¥2.095,00 | ¥2.087,00 | 500 |
| 2026-08-20 | ¥2.095,00 | -1,41 % | ¥2.126,00 | ¥2.126,00 | ¥2.084,00 | 1,40K |
| 2026-08-19 | ¥2.125,00 | +5,51 % | ¥2.064,00 | ¥2.125,00 | ¥2.064,00 | 1,80K |
| 2026-08-18 | ¥2.014,00 | -5,13 % | ¥2.134,00 | ¥2.134,00 | ¥2.014,00 | 4,60K |
| 2026-08-17 | ¥2.123,00 | +0,38 % | ¥2.115,00 | ¥2.125,00 | ¥2.115,00 | 2,10K |
| 2026-08-14 | ¥2.115,00 | +0,71 % | ¥2.100,00 | ¥2.115,00 | ¥2.100,00 | 600 |
| 2026-08-13 | ¥2.100,00 | -0,43 % | ¥2.108,00 | ¥2.113,00 | ¥2.100,00 | 1,30K |
| 2026-08-12 | ¥2.109,00 | +0,67 % | ¥2.100,00 | ¥2.112,00 | ¥2.100,00 | 1,70K |
| 2026-08-10 | ¥2.095,00 | +0,72 % | ¥2.130,00 | ¥2.130,00 | ¥2.090,00 | 700 |
| 2026-08-07 | ¥2.080,00 | +2,06 % | ¥2.020,00 | ¥2.153,00 | ¥2.020,00 | 8,40K |
| 2026-08-06 | ¥2.038,00 | +0,89 % | ¥2.019,00 | ¥2.038,00 | ¥2.019,00 | 200 |
| 2026-08-05 | ¥2.020,00 | +0,70 % | ¥2.027,00 | ¥2.027,00 | ¥2.003,00 | 500 |
| 2026-08-04 | ¥2.006,00 | -0,20 % | ¥2.011,00 | ¥2.015,00 | ¥2.006,00 | 1,70K |
| 2026-08-03 | ¥2.010,00 | -1,23 % | ¥2.015,00 | ¥2.021,00 | ¥2.001,00 | 1,60K |
| 2026-07-31 | ¥2.035,00 | -2,16 % | ¥2.099,00 | ¥2.099,00 | ¥2.035,00 | 1,00K |
| 2026-07-30 | ¥2.080,00 | +1,46 % | ¥2.050,00 | ¥2.080,00 | ¥2.050,00 | 800 |
| 2026-07-29 | ¥2.050,00 | -6,09 % | ¥2.146,00 | ¥2.150,00 | ¥2.001,00 | 7,60K |
| 2026-07-28 | ¥2.183,00 | -4,67 % | ¥2.268,00 | ¥2.268,00 | ¥2.131,00 | 3,60K |
| 2026-07-27 | ¥2.290,00 | +7,01 % | ¥2.190,00 | ¥2.367,00 | ¥2.190,00 | 6,40K |
| 2026-07-24 | ¥2.140,00 | +0,23 % | ¥2.116,00 | ¥2.200,00 | ¥2.116,00 | 2,60K |
| 2026-07-23 | ¥2.135,00 | -6,28 % | ¥2.238,00 | ¥2.249,00 | ¥2.135,00 | 5,70K |
| 2026-07-22 | ¥2.278,00 | +10,69 % | ¥2.062,00 | ¥2.304,00 | ¥2.062,00 | 4,00K |
| 2026-07-21 | ¥2.058,00 | +1,73 % | ¥2.038,00 | ¥2.077,00 | ¥2.034,00 | 1,50K |
| 2026-07-17 | ¥2.023,00 | -5,56 % | ¥2.092,00 | ¥2.100,00 | ¥2.013,00 | 3,70K |
| 2026-07-16 | ¥2.142,00 | -3,73 % | ¥2.175,00 | ¥2.182,00 | ¥2.100,00 | 2,60K |
| 2026-07-15 | ¥2.225,00 | -3,13 % | ¥2.297,00 | ¥2.304,00 | ¥2.120,00 | 23,40K |
| 2026-07-14 | ¥2.297,00 | 0,00 % | ¥2.297,00 | ¥2.340,00 | ¥2.297,00 | 16,60K |
| 2026-07-13 | ¥2.297,00 | +5,27 % | ¥2.182,00 | ¥2.300,00 | ¥2.182,00 | 15,10K |
| 2026-07-10 | ¥2.182,00 | +2,78 % | ¥2.124,00 | ¥2.193,00 | ¥2.105,00 | 2,80K |
| 2026-07-09 | ¥2.123,00 | +1,10 % | ¥2.126,00 | ¥2.127,00 | ¥2.102,00 | 2,40K |
| 2026-07-08 | ¥2.100,00 | +0,53 % | ¥2.089,00 | ¥2.150,00 | ¥2.089,00 | 3,80K |
| 2026-07-07 | ¥2.089,00 | +0,43 % | ¥2.065,00 | ¥2.089,00 | ¥2.025,00 | 3,80K |
| 2026-07-06 | ¥2.080,00 | +0,39 % | ¥2.099,00 | ¥2.100,00 | ¥2.080,00 | 5,80K |
| 2026-07-03 | ¥2.072,00 | +3,60 % | ¥2.001,00 | ¥2.100,00 | ¥2.001,00 | 5,40K |
| 2026-07-02 | ¥2.000,00 | +7,99 % | ¥1.869,00 | ¥2.010,00 | ¥1.853,00 | 5,50K |
| 2026-07-01 | ¥1.852,00 | 0,00 % | ¥1.852,00 | ¥1.852,00 | ¥1.852,00 | 0 |
| 2026-06-30 | ¥1.852,00 | -1,70 % | ¥1.844,00 | ¥1.884,00 | ¥1.844,00 | 500 |
| 2026-06-29 | ¥1.884,00 | +2,00 % | ¥1.887,00 | ¥1.887,00 | ¥1.884,00 | 500 |
| 2026-06-26 | ¥1.847,00 | +0,22 % | ¥1.843,00 | ¥1.847,00 | ¥1.830,00 | 1,60K |
| 2026-06-25 | ¥1.843,00 | -2,23 % | ¥1.847,00 | ¥1.847,00 | ¥1.840,00 | 1,40K |
| 2026-06-24 | ¥1.885,00 | -2,38 % | ¥1.904,00 | ¥1.904,00 | ¥1.860,00 | 1,30K |
| 2026-06-23 | ¥1.931,00 | +3,15 % | ¥1.853,00 | ¥1.931,00 | ¥1.853,00 | 400 |
| 2026-06-22 | ¥1.872,00 | -0,74 % | ¥1.875,00 | ¥1.875,00 | ¥1.871,00 | 600 |
| 2026-06-19 | ¥1.886,00 | -2,08 % | ¥1.931,00 | ¥1.931,00 | ¥1.886,00 | 1,60K |
| 2026-06-18 | ¥1.926,00 | +4,39 % | ¥1.885,00 | ¥1.936,00 | ¥1.885,00 | 3,80K |
| 2026-06-17 | ¥1.845,00 | +0,76 % | ¥1.831,00 | ¥1.892,00 | ¥1.831,00 | 3,20K |
| 2026-06-16 | ¥1.831,00 | +1,38 % | ¥1.806,00 | ¥1.832,00 | ¥1.806,00 | 2,40K |
| 2026-06-15 | ¥1.806,00 | +1,75 % | ¥1.799,00 | ¥1.820,00 | ¥1.781,00 | 3,10K |
| 2026-06-12 | ¥1.775,00 | +1,31 % | ¥1.749,00 | ¥1.789,00 | ¥1.749,00 | 600 |
| 2026-06-11 | ¥1.752,00 | -1,02 % | ¥1.740,00 | ¥1.761,00 | ¥1.740,00 | 900 |
| 2026-06-10 | ¥1.770,00 | -2,26 % | ¥1.773,00 | ¥1.803,00 | ¥1.770,00 | 1,10K |
| 2026-06-09 | ¥1.811,00 | +2,26 % | ¥1.771,00 | ¥1.811,00 | ¥1.771,00 | 800 |
| 2026-06-08 | ¥1.771,00 | -2,96 % | ¥1.824,00 | ¥1.824,00 | ¥1.760,00 | 2,30K |
| 2026-06-05 | ¥1.825,00 | +4,52 % | ¥1.749,00 | ¥1.825,00 | ¥1.749,00 | 5,20K |
| 2026-06-04 | ¥1.746,00 | +3,93 % | ¥1.720,00 | ¥1.778,00 | ¥1.720,00 | 8,50K |
| 2026-06-03 | ¥1.680,00 | +2,44 % | ¥1.647,00 | ¥1.680,00 | ¥1.629,00 | 4,30K |
| 2026-06-02 | ¥1.640,00 | -2,09 % | ¥1.674,00 | ¥1.674,00 | ¥1.633,00 | 1,10K |
| 2026-06-01 | ¥1.675,00 | -2,10 % | ¥1.704,00 | ¥1.704,00 | ¥1.666,00 | 3,90K |
| 2026-05-29 | ¥1.711,00 | -1,10 % | ¥1.726,00 | ¥1.726,00 | ¥1.710,00 | 2,10K |
| 2026-05-28 | ¥1.730,00 | +0,99 % | ¥1.715,00 | ¥1.744,00 | ¥1.715,00 | 700 |
| 2026-05-27 | ¥1.713,00 | -0,98 % | ¥1.730,00 | ¥1.744,00 | ¥1.705,00 | 800 |
| 2026-05-26 | ¥1.730,00 | -0,92 % | ¥1.746,00 | ¥1.746,00 | ¥1.689,00 | 3,50K |
| 2026-05-25 | ¥1.746,00 | +2,11 % | ¥1.720,00 | ¥1.746,00 | ¥1.720,00 | 1,10K |