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 | ¥437,00 | +0,46 % | ¥435,00 | ¥440,00 | ¥435,00 | 13,60K |
| 2026-10-01 | ¥435,00 | -1,58 % | ¥438,00 | ¥442,00 | ¥435,00 | 14,80K |
| 2026-09-30 | ¥442,00 | +2,79 % | ¥435,00 | ¥444,00 | ¥435,00 | 19,10K |
| 2026-09-29 | ¥430,00 | -1,83 % | ¥438,00 | ¥438,00 | ¥430,00 | 8,90K |
| 2026-09-28 | ¥438,00 | -0,68 % | ¥443,00 | ¥444,00 | ¥436,00 | 12,30K |
| 2026-09-25 | ¥441,00 | +0,68 % | ¥444,00 | ¥444,00 | ¥438,00 | 11,80K |
| 2026-09-24 | ¥438,00 | +1,15 % | ¥435,00 | ¥440,00 | ¥435,00 | 8,70K |
| 2026-09-18 | ¥433,00 | -1,37 % | ¥438,00 | ¥439,00 | ¥433,00 | 8,40K |
| 2026-09-17 | ¥439,00 | +0,69 % | ¥433,00 | ¥439,00 | ¥432,00 | 11,80K |
| 2026-09-16 | ¥436,00 | +0,23 % | ¥435,00 | ¥440,00 | ¥432,00 | 17,20K |
| 2026-09-15 | ¥435,00 | +0,23 % | ¥430,00 | ¥436,00 | ¥430,00 | 9,80K |
| 2026-09-14 | ¥434,00 | +1,64 % | ¥432,00 | ¥434,00 | ¥425,00 | 76,00K |
| 2026-09-11 | ¥427,00 | -0,70 % | ¥424,00 | ¥430,00 | ¥422,00 | 13,80K |
| 2026-09-10 | ¥430,00 | -1,60 % | ¥437,00 | ¥437,00 | ¥426,00 | 23,30K |
| 2026-09-09 | ¥437,00 | +0,92 % | ¥438,00 | ¥438,00 | ¥432,00 | 12,80K |
| 2026-09-08 | ¥433,00 | -2,91 % | ¥447,00 | ¥447,00 | ¥432,00 | 38,50K |
| 2026-09-07 | ¥446,00 | +2,29 % | ¥442,00 | ¥446,00 | ¥437,00 | 47,70K |
| 2026-09-04 | ¥436,00 | +3,07 % | ¥426,00 | ¥437,00 | ¥425,00 | 46,30K |
| 2026-09-03 | ¥423,00 | +0,48 % | ¥425,00 | ¥426,00 | ¥421,00 | 16,10K |
| 2026-09-02 | ¥421,00 | -1,41 % | ¥426,00 | ¥426,00 | ¥418,00 | 32,00K |
| 2026-09-01 | ¥427,00 | -0,70 % | ¥430,00 | ¥433,00 | ¥425,00 | 21,60K |
| 2026-08-31 | ¥430,00 | +1,18 % | ¥424,00 | ¥430,00 | ¥422,00 | 21,90K |
| 2026-08-28 | ¥425,00 | 0,00 % | ¥430,00 | ¥430,00 | ¥423,00 | 12,60K |
| 2026-08-27 | ¥425,00 | -0,47 % | ¥428,00 | ¥428,00 | ¥422,00 | 13,50K |
| 2026-08-26 | ¥427,00 | +2,40 % | ¥423,00 | ¥427,00 | ¥416,00 | 15,30K |
| 2026-08-25 | ¥417,00 | -1,88 % | ¥425,00 | ¥425,00 | ¥416,00 | 25,00K |
| 2026-08-24 | ¥425,00 | +1,19 % | ¥415,00 | ¥425,00 | ¥415,00 | 22,30K |
| 2026-08-21 | ¥420,00 | +0,72 % | ¥416,00 | ¥420,00 | ¥413,00 | 12,60K |
| 2026-08-20 | ¥417,00 | +3,47 % | ¥406,00 | ¥417,00 | ¥405,00 | 41,20K |
| 2026-08-19 | ¥403,00 | -2,42 % | ¥410,00 | ¥410,00 | ¥400,00 | 108,70K |
| 2026-08-18 | ¥413,00 | -0,72 % | ¥418,00 | ¥419,00 | ¥411,00 | 31,80K |
| 2026-08-17 | ¥416,00 | +0,24 % | ¥417,00 | ¥419,00 | ¥412,00 | 35,00K |
| 2026-08-14 | ¥415,00 | -0,72 % | ¥415,00 | ¥424,00 | ¥413,00 | 65,80K |
| 2026-08-13 | ¥418,00 | -0,24 % | ¥420,00 | ¥420,00 | ¥417,00 | 7,30K |
| 2026-08-12 | ¥419,00 | +1,95 % | ¥412,00 | ¥422,00 | ¥410,00 | 26,20K |
| 2026-08-10 | ¥411,00 | -0,24 % | ¥419,00 | ¥419,00 | ¥409,00 | 59,60K |
| 2026-08-07 | ¥412,00 | -0,48 % | ¥413,00 | ¥418,00 | ¥412,00 | 29,80K |
| 2026-08-06 | ¥414,00 | -0,48 % | ¥416,00 | ¥418,00 | ¥411,00 | 38,50K |
| 2026-08-05 | ¥416,00 | +1,22 % | ¥411,00 | ¥420,00 | ¥411,00 | 20,10K |
| 2026-08-04 | ¥411,00 | +0,24 % | ¥415,00 | ¥418,00 | ¥411,00 | 43,70K |
| 2026-08-03 | ¥410,00 | -3,07 % | ¥428,00 | ¥428,00 | ¥407,00 | 75,50K |
| 2026-07-31 | ¥423,00 | +1,44 % | ¥418,00 | ¥431,00 | ¥418,00 | 52,50K |
| 2026-07-30 | ¥417,00 | 0,00 % | ¥415,00 | ¥421,00 | ¥406,00 | 119,80K |
| 2026-07-29 | ¥417,00 | -2,34 % | ¥430,00 | ¥437,00 | ¥392,00 | 374,60K |
| 2026-07-28 | ¥427,00 | -5,32 % | ¥452,00 | ¥452,00 | ¥426,00 | 140,70K |
| 2026-07-27 | ¥451,00 | +4,16 % | ¥445,00 | ¥460,00 | ¥442,00 | 172,70K |
| 2026-07-24 | ¥433,00 | -0,46 % | ¥434,00 | ¥434,00 | ¥422,00 | 52,10K |
| 2026-07-23 | ¥435,00 | -1,58 % | ¥442,00 | ¥442,00 | ¥433,00 | 25,80K |
| 2026-07-22 | ¥442,00 | 0,00 % | ¥442,00 | ¥445,00 | ¥438,00 | 13,90K |
| 2026-07-21 | ¥442,00 | +3,27 % | ¥431,00 | ¥442,00 | ¥431,00 | 17,80K |
| 2026-07-17 | ¥428,00 | -3,39 % | ¥440,00 | ¥443,00 | ¥428,00 | 65,30K |
| 2026-07-16 | ¥443,00 | -1,56 % | ¥446,00 | ¥455,00 | ¥439,00 | 79,80K |
| 2026-07-15 | ¥450,00 | +2,51 % | ¥438,00 | ¥452,00 | ¥438,00 | 38,50K |
| 2026-07-14 | ¥439,00 | +0,23 % | ¥446,00 | ¥448,00 | ¥438,00 | 30,50K |
| 2026-07-13 | ¥438,00 | -1,35 % | ¥449,00 | ¥451,00 | ¥437,00 | 33,20K |
| 2026-07-10 | ¥444,00 | -0,22 % | ¥445,00 | ¥452,00 | ¥444,00 | 29,40K |
| 2026-07-09 | ¥445,00 | +1,14 % | ¥441,00 | ¥448,00 | ¥439,00 | 34,30K |
| 2026-07-08 | ¥440,00 | +1,15 % | ¥435,00 | ¥445,00 | ¥429,00 | 44,20K |
| 2026-07-07 | ¥435,00 | +0,93 % | ¥439,00 | ¥444,00 | ¥434,00 | 94,20K |
| 2026-07-06 | ¥431,00 | +1,65 % | ¥432,00 | ¥439,00 | ¥431,00 | 46,50K |
| 2026-07-03 | ¥424,00 | +0,95 % | ¥423,00 | ¥429,00 | ¥423,00 | 21,90K |
| 2026-07-02 | ¥420,00 | +1,45 % | ¥416,00 | ¥428,00 | ¥416,00 | 34,60K |
| 2026-07-01 | ¥414,00 | +1,47 % | ¥412,00 | ¥415,00 | ¥408,00 | 12,60K |
| 2026-06-30 | ¥408,00 | -0,73 % | ¥411,00 | ¥416,00 | ¥408,00 | 11,30K |
| 2026-06-29 | ¥411,00 | -1,44 % | ¥429,00 | ¥430,00 | ¥406,00 | 63,40K |
| 2026-06-26 | ¥417,00 | +1,71 % | ¥415,00 | ¥417,00 | ¥412,00 | 36,10K |
| 2026-06-25 | ¥410,00 | +1,74 % | ¥416,00 | ¥416,00 | ¥405,00 | 18,00K |
| 2026-06-24 | ¥403,00 | -0,49 % | ¥406,00 | ¥409,00 | ¥401,00 | 10,80K |
| 2026-06-23 | ¥405,00 | -1,22 % | ¥413,00 | ¥414,00 | ¥404,00 | 22,00K |
| 2026-06-22 | ¥410,00 | +0,24 % | ¥410,00 | ¥416,00 | ¥409,00 | 18,90K |
| 2026-06-19 | ¥409,00 | -0,73 % | ¥416,00 | ¥421,00 | ¥409,00 | 19,00K |
| 2026-06-18 | ¥412,00 | +1,98 % | ¥412,00 | ¥416,00 | ¥410,00 | 44,50K |
| 2026-06-17 | ¥404,00 | +0,75 % | ¥401,00 | ¥414,00 | ¥401,00 | 47,20K |
| 2026-06-16 | ¥401,00 | -0,25 % | ¥406,00 | ¥406,00 | ¥396,00 | 26,50K |
| 2026-06-15 | ¥402,00 | +2,29 % | ¥398,00 | ¥404,00 | ¥398,00 | 28,30K |
| 2026-06-12 | ¥393,00 | +1,03 % | ¥396,00 | ¥398,00 | ¥389,00 | 34,40K |
| 2026-06-11 | ¥389,00 | -1,27 % | ¥390,00 | ¥392,00 | ¥374,00 | 232,90K |
| 2026-06-10 | ¥394,00 | 0,00 % | ¥399,00 | ¥399,00 | ¥389,00 | 77,00K |
| 2026-06-09 | ¥394,00 | +1,03 % | ¥397,00 | ¥405,00 | ¥391,00 | 30,10K |
| 2026-06-08 | ¥390,00 | -2,99 % | ¥400,00 | ¥400,00 | ¥386,00 | 95,10K |
| 2026-06-05 | ¥402,00 | +1,52 % | ¥399,00 | ¥406,00 | ¥397,00 | 24,40K |
| 2026-06-04 | ¥396,00 | +1,28 % | ¥392,00 | ¥399,00 | ¥390,00 | 52,60K |
| 2026-06-03 | ¥391,00 | -0,76 % | ¥391,00 | ¥399,00 | ¥391,00 | 51,80K |
| 2026-06-02 | ¥394,00 | -1,75 % | ¥400,00 | ¥400,00 | ¥390,00 | 55,70K |
| 2026-06-01 | ¥401,00 | -2,20 % | ¥410,00 | ¥410,00 | ¥401,00 | 65,90K |
| 2026-05-29 | ¥410,00 | -1,44 % | ¥416,00 | ¥417,00 | ¥410,00 | 15,80K |
| 2026-05-28 | ¥416,00 | +0,24 % | ¥415,00 | ¥420,00 | ¥408,00 | 45,90K |
| 2026-05-27 | ¥415,00 | -0,72 % | ¥420,00 | ¥420,00 | ¥411,00 | 27,00K |
| 2026-05-26 | ¥418,00 | +3,47 % | ¥402,00 | ¥419,00 | ¥402,00 | 47,30K |
| 2026-05-25 | ¥404,00 | -0,49 % | ¥409,00 | ¥410,00 | ¥401,00 | 30,70K |