Matsui Construction Co., Ltd. 1810
TSE · Japan · Industriedienstleistungen
¥1.388,00-31,00 (-2,18 %)
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 | ¥1.388,00 | -2,18 % | ¥1.406,00 | ¥1.416,00 | ¥1.388,00 | 42,80K |
| 2026-10-01 | ¥1.419,00 | -0,63 % | ¥1.420,00 | ¥1.430,00 | ¥1.412,00 | 34,20K |
| 2026-09-30 | ¥1.428,00 | +1,71 % | ¥1.414,00 | ¥1.433,00 | ¥1.410,00 | 56,30K |
| 2026-09-29 | ¥1.404,00 | -3,70 % | ¥1.423,00 | ¥1.426,00 | ¥1.404,00 | 49,00K |
| 2026-09-28 | ¥1.458,00 | +0,14 % | ¥1.459,00 | ¥1.465,00 | ¥1.451,00 | 53,10K |
| 2026-09-25 | ¥1.456,00 | -0,21 % | ¥1.468,00 | ¥1.469,00 | ¥1.454,00 | 48,10K |
| 2026-09-24 | ¥1.459,00 | -0,55 % | ¥1.474,00 | ¥1.474,00 | ¥1.458,00 | 41,60K |
| 2026-09-18 | ¥1.467,00 | -0,47 % | ¥1.485,00 | ¥1.485,00 | ¥1.460,00 | 70,50K |
| 2026-09-17 | ¥1.474,00 | +1,17 % | ¥1.461,00 | ¥1.474,00 | ¥1.458,00 | 29,20K |
| 2026-09-16 | ¥1.457,00 | +0,97 % | ¥1.445,00 | ¥1.463,00 | ¥1.445,00 | 29,60K |
| 2026-09-15 | ¥1.443,00 | -0,62 % | ¥1.446,00 | ¥1.448,00 | ¥1.439,00 | 28,80K |
| 2026-09-14 | ¥1.452,00 | +1,61 % | ¥1.428,00 | ¥1.452,00 | ¥1.423,00 | 27,00K |
| 2026-09-11 | ¥1.429,00 | -0,69 % | ¥1.420,00 | ¥1.438,00 | ¥1.418,00 | 38,50K |
| 2026-09-10 | ¥1.439,00 | -0,55 % | ¥1.440,00 | ¥1.444,00 | ¥1.430,00 | 27,60K |
| 2026-09-09 | ¥1.447,00 | +0,28 % | ¥1.438,00 | ¥1.455,00 | ¥1.434,00 | 31,60K |
| 2026-09-08 | ¥1.443,00 | 0,00 % | ¥1.443,00 | ¥1.452,00 | ¥1.430,00 | 28,40K |
| 2026-09-07 | ¥1.443,00 | -1,16 % | ¥1.458,00 | ¥1.461,00 | ¥1.442,00 | 32,40K |
| 2026-09-04 | ¥1.460,00 | -0,21 % | ¥1.461,00 | ¥1.466,00 | ¥1.450,00 | 31,90K |
| 2026-09-03 | ¥1.463,00 | -0,34 % | ¥1.474,00 | ¥1.483,00 | ¥1.462,00 | 27,00K |
| 2026-09-02 | ¥1.468,00 | -0,81 % | ¥1.472,00 | ¥1.487,00 | ¥1.465,00 | 33,70K |
| 2026-09-01 | ¥1.480,00 | +0,07 % | ¥1.470,00 | ¥1.485,00 | ¥1.461,00 | 38,30K |
| 2026-08-31 | ¥1.479,00 | -1,14 % | ¥1.490,00 | ¥1.495,00 | ¥1.470,00 | 26,50K |
| 2026-08-28 | ¥1.496,00 | -0,60 % | ¥1.500,00 | ¥1.505,00 | ¥1.490,00 | 30,60K |
| 2026-08-27 | ¥1.505,00 | -0,33 % | ¥1.510,00 | ¥1.527,00 | ¥1.505,00 | 29,80K |
| 2026-08-26 | ¥1.510,00 | +0,53 % | ¥1.498,00 | ¥1.530,00 | ¥1.498,00 | 26,00K |
| 2026-08-25 | ¥1.502,00 | -0,27 % | ¥1.518,00 | ¥1.518,00 | ¥1.496,00 | 22,40K |
| 2026-08-24 | ¥1.506,00 | +1,01 % | ¥1.500,00 | ¥1.519,00 | ¥1.496,00 | 42,50K |
| 2026-08-21 | ¥1.491,00 | +0,34 % | ¥1.472,00 | ¥1.494,00 | ¥1.470,00 | 31,30K |
| 2026-08-20 | ¥1.486,00 | +2,77 % | ¥1.446,00 | ¥1.486,00 | ¥1.446,00 | 66,10K |
| 2026-08-19 | ¥1.446,00 | -1,23 % | ¥1.453,00 | ¥1.453,00 | ¥1.432,00 | 43,60K |
| 2026-08-18 | ¥1.464,00 | +0,27 % | ¥1.460,00 | ¥1.476,00 | ¥1.455,00 | 29,00K |
| 2026-08-17 | ¥1.460,00 | -0,68 % | ¥1.460,00 | ¥1.476,00 | ¥1.448,00 | 76,00K |
| 2026-08-14 | ¥1.470,00 | +1,38 % | ¥1.456,00 | ¥1.470,00 | ¥1.446,00 | 31,60K |
| 2026-08-13 | ¥1.450,00 | +0,07 % | ¥1.455,00 | ¥1.455,00 | ¥1.434,00 | 31,90K |
| 2026-08-12 | ¥1.449,00 | +0,98 % | ¥1.433,00 | ¥1.455,00 | ¥1.425,00 | 34,60K |
| 2026-08-10 | ¥1.435,00 | -2,11 % | ¥1.451,00 | ¥1.465,00 | ¥1.433,00 | 43,50K |
| 2026-08-07 | ¥1.466,00 | +1,73 % | ¥1.430,00 | ¥1.506,00 | ¥1.392,00 | 97,50K |
| 2026-08-06 | ¥1.441,00 | +0,91 % | ¥1.428,00 | ¥1.442,00 | ¥1.424,00 | 21,10K |
| 2026-08-05 | ¥1.428,00 | +0,14 % | ¥1.433,00 | ¥1.439,00 | ¥1.424,00 | 21,90K |
| 2026-08-04 | ¥1.426,00 | -0,83 % | ¥1.416,00 | ¥1.439,00 | ¥1.416,00 | 29,20K |
| 2026-08-03 | ¥1.438,00 | -1,91 % | ¥1.462,00 | ¥1.462,00 | ¥1.406,00 | 61,80K |
| 2026-07-31 | ¥1.466,00 | +0,83 % | ¥1.460,00 | ¥1.496,00 | ¥1.455,00 | 33,10K |
| 2026-07-30 | ¥1.454,00 | -0,68 % | ¥1.447,00 | ¥1.474,00 | ¥1.444,00 | 69,20K |
| 2026-07-29 | ¥1.464,00 | +0,90 % | ¥1.481,00 | ¥1.494,00 | ¥1.445,00 | 66,30K |
| 2026-07-28 | ¥1.451,00 | -0,34 % | ¥1.465,00 | ¥1.465,00 | ¥1.438,00 | 25,90K |
| 2026-07-27 | ¥1.456,00 | +0,28 % | ¥1.457,00 | ¥1.465,00 | ¥1.454,00 | 22,10K |
| 2026-07-24 | ¥1.452,00 | -0,21 % | ¥1.454,00 | ¥1.454,00 | ¥1.424,00 | 26,70K |
| 2026-07-23 | ¥1.455,00 | +0,34 % | ¥1.446,00 | ¥1.459,00 | ¥1.446,00 | 20,60K |
| 2026-07-22 | ¥1.450,00 | +0,55 % | ¥1.457,00 | ¥1.459,00 | ¥1.447,00 | 19,70K |
| 2026-07-21 | ¥1.442,00 | +2,34 % | ¥1.430,00 | ¥1.445,00 | ¥1.425,00 | 23,20K |
| 2026-07-17 | ¥1.409,00 | -3,09 % | ¥1.445,00 | ¥1.454,00 | ¥1.399,00 | 39,90K |
| 2026-07-16 | ¥1.454,00 | -0,41 % | ¥1.461,00 | ¥1.481,00 | ¥1.451,00 | 38,00K |
| 2026-07-15 | ¥1.460,00 | -0,14 % | ¥1.472,00 | ¥1.478,00 | ¥1.434,00 | 107,40K |
| 2026-07-14 | ¥1.462,00 | +1,18 % | ¥1.462,00 | ¥1.468,00 | ¥1.446,00 | 64,80K |
| 2026-07-13 | ¥1.445,00 | -1,03 % | ¥1.474,00 | ¥1.486,00 | ¥1.443,00 | 68,50K |
| 2026-07-10 | ¥1.460,00 | +2,24 % | ¥1.440,00 | ¥1.468,00 | ¥1.440,00 | 50,60K |
| 2026-07-09 | ¥1.428,00 | +0,92 % | ¥1.420,00 | ¥1.446,00 | ¥1.407,00 | 58,70K |
| 2026-07-08 | ¥1.415,00 | -1,26 % | ¥1.422,00 | ¥1.430,00 | ¥1.410,00 | 28,30K |
| 2026-07-07 | ¥1.433,00 | +1,27 % | ¥1.426,00 | ¥1.467,00 | ¥1.426,00 | 56,40K |
| 2026-07-06 | ¥1.415,00 | +2,76 % | ¥1.380,00 | ¥1.415,00 | ¥1.380,00 | 31,80K |
| 2026-07-03 | ¥1.377,00 | +0,15 % | ¥1.376,00 | ¥1.400,00 | ¥1.367,00 | 49,10K |
| 2026-07-02 | ¥1.375,00 | +0,88 % | ¥1.370,00 | ¥1.389,00 | ¥1.366,00 | 36,30K |
| 2026-07-01 | ¥1.363,00 | +0,74 % | ¥1.353,00 | ¥1.372,00 | ¥1.349,00 | 28,90K |
| 2026-06-30 | ¥1.353,00 | -0,37 % | ¥1.370,00 | ¥1.371,00 | ¥1.344,00 | 26,30K |
| 2026-06-29 | ¥1.358,00 | +1,34 % | ¥1.333,00 | ¥1.361,00 | ¥1.333,00 | 33,40K |
| 2026-06-26 | ¥1.340,00 | +1,21 % | ¥1.324,00 | ¥1.346,00 | ¥1.318,00 | 40,60K |
| 2026-06-25 | ¥1.324,00 | -0,30 % | ¥1.325,00 | ¥1.333,00 | ¥1.323,00 | 16,20K |
| 2026-06-24 | ¥1.328,00 | -0,67 % | ¥1.340,00 | ¥1.344,00 | ¥1.321,00 | 29,70K |
| 2026-06-23 | ¥1.337,00 | -0,30 % | ¥1.350,00 | ¥1.354,00 | ¥1.330,00 | 35,80K |
| 2026-06-22 | ¥1.341,00 | -0,67 % | ¥1.357,00 | ¥1.357,00 | ¥1.336,00 | 26,50K |
| 2026-06-19 | ¥1.350,00 | -0,59 % | ¥1.360,00 | ¥1.370,00 | ¥1.345,00 | 28,90K |
| 2026-06-18 | ¥1.358,00 | +0,30 % | ¥1.350,00 | ¥1.366,00 | ¥1.349,00 | 22,30K |
| 2026-06-17 | ¥1.354,00 | +1,12 % | ¥1.350,00 | ¥1.362,00 | ¥1.344,00 | 24,00K |
| 2026-06-16 | ¥1.339,00 | -2,62 % | ¥1.362,00 | ¥1.362,00 | ¥1.336,00 | 31,40K |
| 2026-06-15 | ¥1.375,00 | +2,69 % | ¥1.356,00 | ¥1.378,00 | ¥1.356,00 | 46,60K |
| 2026-06-12 | ¥1.339,00 | +1,13 % | ¥1.337,00 | ¥1.349,00 | ¥1.322,00 | 43,70K |
| 2026-06-11 | ¥1.324,00 | -0,45 % | ¥1.334,00 | ¥1.335,00 | ¥1.305,00 | 38,40K |
| 2026-06-10 | ¥1.330,00 | +0,61 % | ¥1.320,00 | ¥1.336,00 | ¥1.315,00 | 50,10K |
| 2026-06-09 | ¥1.322,00 | +0,15 % | ¥1.325,00 | ¥1.347,00 | ¥1.316,00 | 30,80K |
| 2026-06-08 | ¥1.320,00 | -1,35 % | ¥1.314,00 | ¥1.327,00 | ¥1.310,00 | 44,00K |
| 2026-06-05 | ¥1.338,00 | +2,53 % | ¥1.305,00 | ¥1.344,00 | ¥1.305,00 | 34,00K |
| 2026-06-04 | ¥1.305,00 | -0,76 % | ¥1.301,00 | ¥1.310,00 | ¥1.294,00 | 46,90K |
| 2026-06-03 | ¥1.315,00 | -0,45 % | ¥1.321,00 | ¥1.321,00 | ¥1.302,00 | 49,90K |
| 2026-06-02 | ¥1.321,00 | -1,27 % | ¥1.328,00 | ¥1.328,00 | ¥1.297,00 | 48,40K |
| 2026-06-01 | ¥1.338,00 | -0,89 % | ¥1.351,00 | ¥1.360,00 | ¥1.329,00 | 78,70K |
| 2026-05-29 | ¥1.350,00 | -0,52 % | ¥1.347,00 | ¥1.368,00 | ¥1.347,00 | 30,00K |
| 2026-05-28 | ¥1.357,00 | -0,29 % | ¥1.349,00 | ¥1.363,00 | ¥1.331,00 | 48,40K |
| 2026-05-27 | ¥1.361,00 | -1,52 % | ¥1.390,00 | ¥1.390,00 | ¥1.346,00 | 45,10K |
| 2026-05-26 | ¥1.382,00 | +1,92 % | ¥1.367,00 | ¥1.389,00 | ¥1.352,00 | 44,40K |
| 2026-05-25 | ¥1.356,00 | +0,44 % | ¥1.361,00 | ¥1.384,00 | ¥1.346,00 | 45,00K |