Fuji P.S Corporation 1848
TSE · Japan · Industriedienstleistungen
¥873,00-10,00 (-1,13 %)
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 | ¥873,00 | -1,13 % | ¥883,00 | ¥903,00 | ¥861,00 | 36,80K |
| 2026-10-01 | ¥883,00 | -3,71 % | ¥917,00 | ¥940,00 | ¥883,00 | 67,30K |
| 2026-09-30 | ¥917,00 | +9,17 % | ¥843,00 | ¥919,00 | ¥843,00 | 109,00K |
| 2026-09-29 | ¥840,00 | +3,19 % | ¥817,00 | ¥861,00 | ¥817,00 | 44,20K |
| 2026-09-28 | ¥814,00 | -6,65 % | ¥870,00 | ¥870,00 | ¥813,00 | 127,10K |
| 2026-09-25 | ¥872,00 | +1,28 % | ¥880,00 | ¥885,00 | ¥858,00 | 68,20K |
| 2026-09-24 | ¥861,00 | +6,30 % | ¥814,00 | ¥861,00 | ¥811,00 | 69,20K |
| 2026-09-18 | ¥810,00 | +0,25 % | ¥820,00 | ¥820,00 | ¥808,00 | 21,50K |
| 2026-09-17 | ¥808,00 | -2,42 % | ¥823,00 | ¥827,00 | ¥808,00 | 33,50K |
| 2026-09-16 | ¥828,00 | +3,37 % | ¥810,00 | ¥850,00 | ¥810,00 | 62,50K |
| 2026-09-15 | ¥801,00 | +5,12 % | ¥766,00 | ¥812,00 | ¥765,00 | 46,40K |
| 2026-09-14 | ¥762,00 | +0,93 % | ¥764,00 | ¥764,00 | ¥755,00 | 9,70K |
| 2026-09-11 | ¥755,00 | -1,18 % | ¥759,00 | ¥759,00 | ¥754,00 | 4,70K |
| 2026-09-10 | ¥764,00 | -0,13 % | ¥764,00 | ¥764,00 | ¥756,00 | 5,60K |
| 2026-09-09 | ¥765,00 | +1,32 % | ¥755,00 | ¥765,00 | ¥751,00 | 8,80K |
| 2026-09-08 | ¥755,00 | -0,26 % | ¥759,00 | ¥765,00 | ¥755,00 | 15,80K |
| 2026-09-07 | ¥757,00 | -1,05 % | ¥771,00 | ¥771,00 | ¥757,00 | 11,70K |
| 2026-09-04 | ¥765,00 | -0,39 % | ¥769,00 | ¥772,00 | ¥758,00 | 17,00K |
| 2026-09-03 | ¥768,00 | -1,16 % | ¥776,00 | ¥800,00 | ¥768,00 | 15,30K |
| 2026-09-02 | ¥777,00 | -2,51 % | ¥789,00 | ¥789,00 | ¥770,00 | 18,70K |
| 2026-09-01 | ¥797,00 | +3,10 % | ¥773,00 | ¥797,00 | ¥769,00 | 32,30K |
| 2026-08-31 | ¥773,00 | +7,36 % | ¥765,00 | ¥773,00 | ¥754,00 | 67,60K |
| 2026-08-28 | ¥720,00 | -0,14 % | ¥728,00 | ¥728,00 | ¥717,00 | 6,50K |
| 2026-08-27 | ¥721,00 | +1,12 % | ¥720,00 | ¥722,00 | ¥713,00 | 6,50K |
| 2026-08-26 | ¥713,00 | -1,11 % | ¥716,00 | ¥723,00 | ¥713,00 | 7,00K |
| 2026-08-25 | ¥721,00 | -1,23 % | ¥739,00 | ¥739,00 | ¥720,00 | 18,50K |
| 2026-08-24 | ¥730,00 | +3,84 % | ¥740,00 | ¥743,00 | ¥718,00 | 31,90K |
| 2026-08-21 | ¥703,00 | +0,72 % | ¥698,00 | ¥703,00 | ¥698,00 | 3,80K |
| 2026-08-20 | ¥698,00 | -0,29 % | ¥706,00 | ¥706,00 | ¥695,00 | 4,90K |
| 2026-08-19 | ¥700,00 | -1,55 % | ¥708,00 | ¥719,00 | ¥700,00 | 10,60K |
| 2026-08-18 | ¥711,00 | -1,11 % | ¥710,00 | ¥714,00 | ¥707,00 | 8,60K |
| 2026-08-17 | ¥719,00 | +3,30 % | ¥699,00 | ¥719,00 | ¥699,00 | 25,80K |
| 2026-08-14 | ¥696,00 | +1,02 % | ¥695,00 | ¥698,00 | ¥685,00 | 12,10K |
| 2026-08-13 | ¥689,00 | -0,72 % | ¥699,00 | ¥699,00 | ¥689,00 | 10,20K |
| 2026-08-12 | ¥694,00 | +1,17 % | ¥689,00 | ¥699,00 | ¥687,00 | 9,80K |
| 2026-08-10 | ¥686,00 | +3,94 % | ¥700,00 | ¥700,00 | ¥685,00 | 37,80K |
| 2026-08-07 | ¥660,00 | 0,00 % | ¥664,00 | ¥668,00 | ¥660,00 | 6,70K |
| 2026-08-06 | ¥660,00 | -1,49 % | ¥669,00 | ¥670,00 | ¥660,00 | 15,20K |
| 2026-08-05 | ¥670,00 | -1,18 % | ¥678,00 | ¥680,00 | ¥670,00 | 13,50K |
| 2026-08-04 | ¥678,00 | -0,29 % | ¥684,00 | ¥689,00 | ¥678,00 | 7,70K |
| 2026-08-03 | ¥680,00 | +0,29 % | ¥673,00 | ¥689,00 | ¥673,00 | 13,90K |
| 2026-07-31 | ¥678,00 | -3,56 % | ¥692,00 | ¥692,00 | ¥675,00 | 52,20K |
| 2026-07-30 | ¥703,00 | -0,28 % | ¥710,00 | ¥720,00 | ¥692,00 | 55,10K |
| 2026-07-29 | ¥705,00 | +10,68 % | ¥722,00 | ¥737,00 | ¥681,00 | 293,30K |
| 2026-07-28 | ¥637,00 | -0,93 % | ¥642,00 | ¥642,00 | ¥636,00 | 3,90K |
| 2026-07-27 | ¥643,00 | 0,00 % | ¥644,00 | ¥644,00 | ¥636,00 | 2,90K |
| 2026-07-24 | ¥643,00 | -0,31 % | ¥647,00 | ¥647,00 | ¥635,00 | 16,10K |
| 2026-07-23 | ¥645,00 | +0,94 % | ¥637,00 | ¥645,00 | ¥637,00 | 3,70K |
| 2026-07-22 | ¥639,00 | -0,93 % | ¥643,00 | ¥648,00 | ¥636,00 | 13,60K |
| 2026-07-21 | ¥645,00 | +1,10 % | ¥638,00 | ¥647,00 | ¥637,00 | 6,80K |
| 2026-07-17 | ¥638,00 | -1,09 % | ¥646,00 | ¥646,00 | ¥634,00 | 8,70K |
| 2026-07-16 | ¥645,00 | -1,38 % | ¥656,00 | ¥661,00 | ¥641,00 | 15,90K |
| 2026-07-15 | ¥654,00 | -0,46 % | ¥656,00 | ¥659,00 | ¥648,00 | 6,50K |
| 2026-07-14 | ¥657,00 | +1,08 % | ¥649,00 | ¥657,00 | ¥648,00 | 5,80K |
| 2026-07-13 | ¥650,00 | +0,46 % | ¥653,00 | ¥658,00 | ¥648,00 | 4,80K |
| 2026-07-10 | ¥647,00 | +1,41 % | ¥640,00 | ¥656,00 | ¥640,00 | 9,30K |
| 2026-07-09 | ¥638,00 | -4,49 % | ¥659,00 | ¥659,00 | ¥638,00 | 18,60K |
| 2026-07-08 | ¥668,00 | 0,00 % | ¥671,00 | ¥671,00 | ¥662,00 | 10,00K |
| 2026-07-07 | ¥668,00 | +1,67 % | ¥657,00 | ¥668,00 | ¥657,00 | 10,20K |
| 2026-07-06 | ¥657,00 | +1,39 % | ¥660,00 | ¥660,00 | ¥650,00 | 16,50K |
| 2026-07-03 | ¥648,00 | -0,31 % | ¥645,00 | ¥652,00 | ¥645,00 | 9,20K |
| 2026-07-02 | ¥650,00 | +2,36 % | ¥640,00 | ¥650,00 | ¥632,00 | 17,10K |
| 2026-07-01 | ¥635,00 | +0,79 % | ¥635,00 | ¥639,00 | ¥630,00 | 8,10K |
| 2026-06-30 | ¥630,00 | +1,78 % | ¥620,00 | ¥630,00 | ¥619,00 | 8,90K |
| 2026-06-29 | ¥619,00 | +0,49 % | ¥617,00 | ¥619,00 | ¥615,00 | 7,90K |
| 2026-06-26 | ¥616,00 | +0,49 % | ¥613,00 | ¥616,00 | ¥612,00 | 4,10K |
| 2026-06-25 | ¥613,00 | +0,49 % | ¥616,00 | ¥616,00 | ¥610,00 | 10,50K |
| 2026-06-24 | ¥610,00 | +0,83 % | ¥606,00 | ¥610,00 | ¥605,00 | 2,90K |
| 2026-06-23 | ¥605,00 | -0,49 % | ¥612,00 | ¥612,00 | ¥605,00 | 7,60K |
| 2026-06-22 | ¥608,00 | 0,00 % | ¥607,00 | ¥610,00 | ¥605,00 | 8,70K |
| 2026-06-19 | ¥608,00 | +0,50 % | ¥606,00 | ¥608,00 | ¥604,00 | 2,20K |
| 2026-06-18 | ¥605,00 | +1,00 % | ¥607,00 | ¥607,00 | ¥598,00 | 3,20K |
| 2026-06-17 | ¥599,00 | -0,33 % | ¥601,00 | ¥601,00 | ¥596,00 | 3,80K |
| 2026-06-16 | ¥601,00 | +0,17 % | ¥605,00 | ¥605,00 | ¥595,00 | 2,90K |
| 2026-06-15 | ¥600,00 | +0,50 % | ¥608,00 | ¥608,00 | ¥600,00 | 10,60K |
| 2026-06-12 | ¥597,00 | +1,02 % | ¥594,00 | ¥597,00 | ¥590,00 | 4,40K |
| 2026-06-11 | ¥591,00 | -0,84 % | ¥595,00 | ¥595,00 | ¥591,00 | 1,50K |
| 2026-06-10 | ¥596,00 | +0,17 % | ¥595,00 | ¥597,00 | ¥591,00 | 3,00K |
| 2026-06-09 | ¥595,00 | 0,00 % | ¥595,00 | ¥597,00 | ¥593,00 | 2,00K |
| 2026-06-08 | ¥595,00 | 0,00 % | ¥593,00 | ¥595,00 | ¥590,00 | 5,60K |
| 2026-06-05 | ¥595,00 | -0,34 % | ¥598,00 | ¥598,00 | ¥595,00 | 2,60K |
| 2026-06-04 | ¥597,00 | +0,67 % | ¥593,00 | ¥597,00 | ¥593,00 | 1,90K |
| 2026-06-03 | ¥593,00 | -0,17 % | ¥594,00 | ¥595,00 | ¥591,00 | 5,00K |
| 2026-06-02 | ¥594,00 | -0,67 % | ¥594,00 | ¥598,00 | ¥593,00 | 5,20K |
| 2026-06-01 | ¥598,00 | +0,34 % | ¥603,00 | ¥603,00 | ¥594,00 | 4,50K |
| 2026-05-29 | ¥596,00 | +0,17 % | ¥597,00 | ¥598,00 | ¥592,00 | 4,20K |
| 2026-05-28 | ¥595,00 | 0,00 % | ¥598,00 | ¥598,00 | ¥591,00 | 4,80K |
| 2026-05-27 | ¥595,00 | +0,85 % | ¥591,00 | ¥595,00 | ¥591,00 | 3,50K |
| 2026-05-26 | ¥590,00 | 0,00 % | ¥593,00 | ¥593,00 | ¥590,00 | 5,90K |
| 2026-05-25 | ¥590,00 | +0,34 % | ¥595,00 | ¥595,00 | ¥586,00 | 11,20K |