Moriya Corporation 1798
TSE · Japan · Industriedienstleistungen
¥1.110,00+19,00 (+1,74 %)
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 | ¥1.110,00 | +1,74 % | ¥1.071,00 | ¥1.110,00 | ¥1.071,00 | 2,30K |
| 2026-10-01 | ¥1.091,00 | -0,82 % | ¥1.100,00 | ¥1.100,00 | ¥1.091,00 | 300 |
| 2026-09-30 | ¥1.100,00 | 0,00 % | ¥1.100,00 | ¥1.100,00 | ¥1.100,00 | 200 |
| 2026-09-29 | ¥1.100,00 | -2,74 % | ¥1.110,00 | ¥1.110,00 | ¥1.100,00 | 300 |
| 2026-09-28 | ¥1.131,00 | -0,79 % | ¥1.133,00 | ¥1.147,00 | ¥1.127,00 | 3,70K |
| 2026-09-25 | ¥1.140,00 | -0,87 % | ¥1.135,00 | ¥1.141,00 | ¥1.111,00 | 3,70K |
| 2026-09-24 | ¥1.150,00 | +4,74 % | ¥1.153,00 | ¥1.153,00 | ¥1.092,00 | 8,70K |
| 2026-09-18 | ¥1.098,00 | +0,64 % | ¥1.091,00 | ¥1.098,00 | ¥1.091,00 | 300 |
| 2026-09-17 | ¥1.091,00 | +3,12 % | ¥1.070,00 | ¥1.091,00 | ¥1.063,00 | 1,60K |
| 2026-09-16 | ¥1.058,00 | -0,84 % | ¥1.069,00 | ¥1.069,00 | ¥1.058,00 | 300 |
| 2026-09-15 | ¥1.067,00 | +1,91 % | ¥1.046,00 | ¥1.067,00 | ¥1.046,00 | 700 |
| 2026-09-14 | ¥1.047,00 | -0,29 % | ¥1.050,00 | ¥1.060,00 | ¥1.047,00 | 700 |
| 2026-09-11 | ¥1.050,00 | -0,94 % | ¥1.060,00 | ¥1.060,00 | ¥1.050,00 | 1,80K |
| 2026-09-10 | ¥1.060,00 | -0,93 % | ¥1.075,00 | ¥1.075,00 | ¥1.053,00 | 1,30K |
| 2026-09-09 | ¥1.070,00 | +0,56 % | ¥1.080,00 | ¥1.080,00 | ¥1.070,00 | 200 |
| 2026-09-08 | ¥1.064,00 | 0,00 % | ¥1.064,00 | ¥1.079,00 | ¥1.064,00 | 2,00K |
| 2026-09-07 | ¥1.064,00 | -1,75 % | ¥1.083,00 | ¥1.083,00 | ¥1.064,00 | 2,10K |
| 2026-09-04 | ¥1.083,00 | -1,55 % | ¥1.100,00 | ¥1.100,00 | ¥1.083,00 | 3,50K |
| 2026-09-03 | ¥1.100,00 | 0,00 % | ¥1.094,00 | ¥1.100,00 | ¥1.088,00 | 800 |
| 2026-09-02 | ¥1.100,00 | -2,31 % | ¥1.130,00 | ¥1.130,00 | ¥1.082,00 | 4,80K |
| 2026-09-01 | ¥1.126,00 | +3,11 % | ¥1.110,00 | ¥1.138,00 | ¥1.096,00 | 6,60K |
| 2026-08-31 | ¥1.092,00 | +1,49 % | ¥1.080,00 | ¥1.092,00 | ¥1.078,00 | 4,10K |
| 2026-08-28 | ¥1.076,00 | +2,09 % | ¥1.078,00 | ¥1.079,00 | ¥1.060,00 | 5,10K |
| 2026-08-27 | ¥1.054,00 | -1,40 % | ¥1.087,00 | ¥1.091,00 | ¥1.053,00 | 6,60K |
| 2026-08-26 | ¥1.069,00 | +3,79 % | ¥1.037,00 | ¥1.069,00 | ¥1.037,00 | 4,20K |
| 2026-08-25 | ¥1.030,00 | 0,00 % | ¥1.026,00 | ¥1.039,00 | ¥1.026,00 | 2,30K |
| 2026-08-24 | ¥1.030,00 | +2,08 % | ¥1.039,00 | ¥1.044,00 | ¥1.030,00 | 4,40K |
| 2026-08-21 | ¥1.009,00 | 0,00 % | ¥1.009,00 | ¥1.018,00 | ¥1.009,00 | 2,80K |
| 2026-08-20 | ¥1.009,00 | +0,20 % | ¥1.010,00 | ¥1.010,00 | ¥1.005,00 | 4,80K |
| 2026-08-19 | ¥1.007,00 | +0,40 % | ¥1.003,00 | ¥1.008,00 | ¥1.003,00 | 1,60K |
| 2026-08-18 | ¥1.003,00 | +0,10 % | ¥1.002,00 | ¥1.009,00 | ¥1.001,00 | 16,50K |
| 2026-08-17 | ¥1.002,00 | -0,89 % | ¥1.011,00 | ¥1.016,00 | ¥1.000,00 | 12,20K |
| 2026-08-14 | ¥1.011,00 | +0,10 % | ¥1.015,00 | ¥1.024,00 | ¥1.002,00 | 6,40K |
| 2026-08-13 | ¥1.010,00 | 0,00 % | ¥1.008,00 | ¥1.018,00 | ¥1.000,00 | 7,70K |
| 2026-08-12 | ¥1.010,00 | 0,00 % | ¥1.009,00 | ¥1.017,00 | ¥1.002,00 | 5,40K |
| 2026-08-10 | ¥1.010,00 | +0,40 % | ¥1.010,00 | ¥1.010,00 | ¥998,00 | 15,10K |
| 2026-08-07 | ¥1.006,00 | -4,19 % | ¥1.033,00 | ¥1.091,00 | ¥995,00 | 27,80K |
| 2026-08-06 | ¥1.050,00 | -0,19 % | ¥1.055,00 | ¥1.070,00 | ¥1.050,00 | 4,20K |
| 2026-08-05 | ¥1.052,00 | +0,77 % | ¥1.034,00 | ¥1.053,00 | ¥1.034,00 | 4,50K |
| 2026-08-04 | ¥1.044,00 | +0,38 % | ¥1.047,00 | ¥1.047,00 | ¥1.021,00 | 12,40K |
| 2026-08-03 | ¥1.040,00 | 0,00 % | ¥1.050,00 | ¥1.050,00 | ¥1.034,00 | 2,50K |
| 2026-07-31 | ¥1.040,00 | +0,97 % | ¥1.032,00 | ¥1.048,00 | ¥1.032,00 | 3,00K |
| 2026-07-30 | ¥1.030,00 | -1,81 % | ¥1.042,00 | ¥1.049,00 | ¥1.028,00 | 3,60K |
| 2026-07-29 | ¥1.049,00 | -1,04 % | ¥1.060,00 | ¥1.060,00 | ¥1.042,00 | 2,60K |
| 2026-07-28 | ¥1.060,00 | -3,64 % | ¥1.091,00 | ¥1.100,00 | ¥1.060,00 | 5,10K |
| 2026-07-27 | ¥1.100,00 | -0,90 % | ¥1.108,00 | ¥1.115,00 | ¥1.100,00 | 1,00K |
| 2026-07-24 | ¥1.110,00 | +0,91 % | ¥1.092,00 | ¥1.121,00 | ¥1.092,00 | 3,80K |
| 2026-07-23 | ¥1.100,00 | -0,81 % | ¥1.079,00 | ¥1.120,00 | ¥1.079,00 | 6,80K |
| 2026-07-22 | ¥1.109,00 | +1,00 % | ¥1.153,00 | ¥1.169,00 | ¥1.092,00 | 30,80K |
| 2026-07-21 | ¥1.098,00 | +2,81 % | ¥1.064,00 | ¥1.100,00 | ¥1.064,00 | 7,60K |
| 2026-07-17 | ¥1.068,00 | -2,82 % | ¥1.085,00 | ¥1.099,00 | ¥1.041,00 | 19,90K |
| 2026-07-16 | ¥1.099,00 | -6,15 % | ¥1.165,00 | ¥1.170,00 | ¥1.000,00 | 38,20K |
| 2026-07-15 | ¥1.171,00 | +0,09 % | ¥1.168,00 | ¥1.171,00 | ¥1.161,00 | 2,90K |
| 2026-07-14 | ¥1.170,00 | +0,52 % | ¥1.162,00 | ¥1.180,00 | ¥1.162,00 | 2,20K |
| 2026-07-13 | ¥1.164,00 | -0,34 % | ¥1.210,00 | ¥1.227,00 | ¥1.164,00 | 29,90K |
| 2026-07-10 | ¥1.168,00 | +2,37 % | ¥1.138,00 | ¥1.168,00 | ¥1.130,00 | 6,80K |
| 2026-07-09 | ¥1.141,00 | +0,97 % | ¥1.135,00 | ¥1.141,00 | ¥1.122,00 | 3,50K |
| 2026-07-08 | ¥1.130,00 | +2,45 % | ¥1.113,00 | ¥1.130,00 | ¥1.107,00 | 3,60K |
| 2026-07-07 | ¥1.103,00 | -0,99 % | ¥1.112,00 | ¥1.114,00 | ¥1.103,00 | 5,30K |
| 2026-07-06 | ¥1.114,00 | +0,45 % | ¥1.103,00 | ¥1.130,00 | ¥1.103,00 | 1,90K |
| 2026-07-03 | ¥1.109,00 | +1,56 % | ¥1.081,00 | ¥1.123,00 | ¥1.074,00 | 3,40K |
| 2026-07-02 | ¥1.092,00 | -1,71 % | ¥1.124,00 | ¥1.124,00 | ¥1.071,00 | 8,80K |
| 2026-07-01 | ¥1.111,00 | -0,63 % | ¥1.131,00 | ¥1.135,00 | ¥1.111,00 | 4,90K |
| 2026-06-30 | ¥1.118,00 | -1,93 % | ¥1.149,00 | ¥1.159,00 | ¥1.110,00 | 11,40K |
| 2026-06-29 | ¥1.140,00 | +4,40 % | ¥1.118,00 | ¥1.145,00 | ¥1.105,00 | 7,20K |
| 2026-06-26 | ¥1.092,00 | +3,41 % | ¥1.086,00 | ¥1.093,00 | ¥1.079,00 | 2,40K |
| 2026-06-25 | ¥1.056,00 | +0,38 % | ¥1.053,00 | ¥1.056,00 | ¥1.053,00 | 500 |
| 2026-06-24 | ¥1.052,00 | +0,96 % | ¥1.065,00 | ¥1.092,00 | ¥1.048,00 | 3,90K |
| 2026-06-23 | ¥1.042,00 | +0,19 % | ¥1.040,00 | ¥1.062,00 | ¥1.040,00 | 4,50K |
| 2026-06-22 | ¥1.040,00 | +2,06 % | ¥1.040,00 | ¥1.040,00 | ¥1.003,00 | 6,00K |
| 2026-06-19 | ¥1.019,00 | -1,16 % | ¥1.021,00 | ¥1.027,00 | ¥1.014,00 | 5,40K |
| 2026-06-18 | ¥1.031,00 | -0,87 % | ¥1.040,00 | ¥1.040,00 | ¥1.020,00 | 2,20K |
| 2026-06-17 | ¥1.040,00 | +1,36 % | ¥1.021,00 | ¥1.040,00 | ¥1.021,00 | 1,90K |
| 2026-06-16 | ¥1.026,00 | -0,77 % | ¥1.034,00 | ¥1.039,00 | ¥1.026,00 | 500 |
| 2026-06-15 | ¥1.034,00 | +1,67 % | ¥1.013,00 | ¥1.050,00 | ¥1.005,00 | 3,70K |
| 2026-06-12 | ¥1.017,00 | +0,79 % | ¥1.008,00 | ¥1.020,00 | ¥1.008,00 | 1,60K |
| 2026-06-11 | ¥1.009,00 | +0,20 % | ¥1.000,00 | ¥1.009,00 | ¥998,00 | 4,70K |
| 2026-06-10 | ¥1.007,00 | -1,18 % | ¥1.007,00 | ¥1.007,00 | ¥1.000,00 | 1,20K |
| 2026-06-09 | ¥1.019,00 | +1,90 % | ¥998,00 | ¥1.030,00 | ¥997,00 | 2,20K |
| 2026-06-08 | ¥1.000,00 | -2,34 % | ¥1.001,00 | ¥1.009,00 | ¥1.000,00 | 1,00K |
| 2026-06-05 | ¥1.024,00 | +1,89 % | ¥988,00 | ¥1.025,00 | ¥988,00 | 6,20K |
| 2026-06-04 | ¥1.005,00 | +2,03 % | ¥972,00 | ¥1.005,00 | ¥972,00 | 2,50K |
| 2026-06-03 | ¥985,00 | -0,40 % | ¥974,00 | ¥1.006,00 | ¥974,00 | 7,70K |
| 2026-06-02 | ¥989,00 | +0,30 % | ¥991,00 | ¥991,00 | ¥965,00 | 7,40K |
| 2026-06-01 | ¥986,00 | -2,86 % | ¥1.025,00 | ¥1.025,00 | ¥980,00 | 8,30K |
| 2026-05-29 | ¥1.015,00 | 0,00 % | ¥1.002,00 | ¥1.024,00 | ¥1.002,00 | 4,90K |
| 2026-05-28 | ¥1.015,00 | +1,00 % | ¥1.000,00 | ¥1.015,00 | ¥985,00 | 8,90K |
| 2026-05-27 | ¥1.005,00 | -0,59 % | ¥1.011,00 | ¥1.011,00 | ¥992,00 | 6,30K |
| 2026-05-26 | ¥1.011,00 | -0,69 % | ¥1.016,00 | ¥1.016,00 | ¥1.003,00 | 6,90K |
| 2026-05-25 | ¥1.018,00 | +0,89 % | ¥1.010,00 | ¥1.018,00 | ¥1.000,00 | 9,10K |