Mori-Gumi Co., Ltd. 1853
TSE · Japan · Industriedienstleistungen
¥320,00-3,00 (-0,93 %)
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 | ¥320,00 | -0,93 % | ¥323,00 | ¥323,00 | ¥320,00 | 10,80K |
| 2026-10-01 | ¥323,00 | -0,92 % | ¥327,00 | ¥327,00 | ¥319,00 | 110,60K |
| 2026-09-30 | ¥326,00 | +0,31 % | ¥326,00 | ¥327,00 | ¥325,00 | 9,70K |
| 2026-09-29 | ¥325,00 | -0,61 % | ¥326,00 | ¥327,00 | ¥324,00 |
| 9,80K |
| 2026-09-28 | ¥327,00 | +0,31 % | ¥326,00 | ¥327,00 | ¥325,00 | 5,90K |
| 2026-09-25 | ¥326,00 | 0,00 % | ¥326,00 | ¥329,00 | ¥324,00 | 48,30K |
| 2026-09-24 | ¥326,00 | 0,00 % | ¥326,00 | ¥326,00 | ¥324,00 | 19,10K |
| 2026-09-18 | ¥326,00 | +0,93 % | ¥324,00 | ¥328,00 | ¥324,00 | 22,80K |
| 2026-09-17 | ¥323,00 | +0,31 % | ¥322,00 | ¥324,00 | ¥322,00 | 15,20K |
| 2026-09-16 | ¥322,00 | -0,62 % | ¥324,00 | ¥324,00 | ¥322,00 | 26,10K |
| 2026-09-15 | ¥324,00 | +0,31 % | ¥323,00 | ¥324,00 | ¥322,00 | 6,90K |
| 2026-09-14 | ¥323,00 | +0,62 % | ¥322,00 | ¥323,00 | ¥320,00 | 31,30K |
| 2026-09-11 | ¥321,00 | -0,62 % | ¥322,00 | ¥323,00 | ¥321,00 | 14,10K |
| 2026-09-10 | ¥323,00 | 0,00 % | ¥323,00 | ¥323,00 | ¥322,00 | 15,40K |
| 2026-09-09 | ¥323,00 | -0,62 % | ¥326,00 | ¥326,00 | ¥323,00 | 18,80K |
| 2026-09-08 | ¥325,00 | -0,31 % | ¥326,00 | ¥328,00 | ¥324,00 | 12,50K |
| 2026-09-07 | ¥326,00 | 0,00 % | ¥326,00 | ¥326,00 | ¥325,00 | 10,20K |
| 2026-09-04 | ¥326,00 | 0,00 % | ¥326,00 | ¥326,00 | ¥325,00 | 18,60K |
| 2026-09-03 | ¥326,00 | -0,61 % | ¥327,00 | ¥328,00 | ¥325,00 | 29,00K |
| 2026-09-02 | ¥328,00 | -0,30 % | ¥329,00 | ¥329,00 | ¥326,00 | 17,10K |
| 2026-09-01 | ¥329,00 | +0,30 % | ¥328,00 | ¥330,00 | ¥327,00 | 15,60K |
| 2026-08-31 | ¥328,00 | -0,91 % | ¥331,00 | ¥331,00 | ¥328,00 | 16,40K |
| 2026-08-28 | ¥331,00 | 0,00 % | ¥331,00 | ¥331,00 | ¥330,00 | 7,10K |
| 2026-08-27 | ¥331,00 | -0,30 % | ¥332,00 | ¥332,00 | ¥330,00 | 20,90K |
| 2026-08-26 | ¥332,00 | -0,30 % | ¥333,00 | ¥334,00 | ¥331,00 | 14,30K |
| 2026-08-25 | ¥333,00 | -0,30 % | ¥337,00 | ¥337,00 | ¥331,00 | 41,20K |
| 2026-08-24 | ¥334,00 | +0,30 % | ¥333,00 | ¥334,00 | ¥332,00 | 23,90K |
| 2026-08-21 | ¥333,00 | +0,60 % | ¥331,00 | ¥333,00 | ¥330,00 | 10,50K |
| 2026-08-20 | ¥331,00 | 0,00 % | ¥332,00 | ¥332,00 | ¥330,00 | 18,20K |
| 2026-08-19 | ¥331,00 | -0,60 % | ¥332,00 | ¥333,00 | ¥330,00 | 9,90K |
| 2026-08-18 | ¥333,00 | 0,00 % | ¥334,00 | ¥336,00 | ¥333,00 | 37,80K |
| 2026-08-17 | ¥333,00 | +0,60 % | ¥332,00 | ¥334,00 | ¥332,00 | 15,30K |
| 2026-08-14 | ¥331,00 | 0,00 % | ¥332,00 | ¥333,00 | ¥330,00 | 10,90K |
| 2026-08-13 | ¥331,00 | -0,60 % | ¥332,00 | ¥333,00 | ¥330,00 | 17,30K |
| 2026-08-12 | ¥333,00 | 0,00 % | ¥334,00 | ¥334,00 | ¥332,00 | 13,00K |
| 2026-08-10 | ¥333,00 | -1,48 % | ¥338,00 | ¥338,00 | ¥333,00 | 16,50K |
| 2026-08-07 | ¥338,00 | +1,81 % | ¥333,00 | ¥338,00 | ¥329,00 | 61,50K |
| 2026-08-06 | ¥332,00 | +0,61 % | ¥328,00 | ¥332,00 | ¥328,00 | 18,50K |
| 2026-08-05 | ¥330,00 | 0,00 % | ¥330,00 | ¥331,00 | ¥329,00 | 4,10K |
| 2026-08-04 | ¥330,00 | +0,61 % | ¥328,00 | ¥330,00 | ¥328,00 | 3,50K |
| 2026-08-03 | ¥328,00 | -0,91 % | ¥332,00 | ¥332,00 | ¥327,00 | 18,10K |
| 2026-07-31 | ¥331,00 | -0,30 % | ¥331,00 | ¥332,00 | ¥327,00 | 12,40K |
| 2026-07-30 | ¥332,00 | +0,30 % | ¥326,00 | ¥332,00 | ¥326,00 | 30,80K |
| 2026-07-29 | ¥331,00 | -1,19 % | ¥334,00 | ¥334,00 | ¥326,00 | 100,60K |
| 2026-07-28 | ¥335,00 | +0,30 % | ¥331,00 | ¥335,00 | ¥325,00 | 136,30K |
| 2026-07-27 | ¥334,00 | +2,77 % | ¥334,00 | ¥335,00 | ¥328,00 | 143,80K |
| 2026-07-24 | ¥325,00 | -0,61 % | ¥324,00 | ¥326,00 | ¥322,00 | 70,10K |
| 2026-07-23 | ¥327,00 | +0,62 % | ¥325,00 | ¥327,00 | ¥323,00 | 42,60K |
| 2026-07-22 | ¥325,00 | +0,31 % | ¥325,00 | ¥326,00 | ¥324,00 | 11,90K |
| 2026-07-21 | ¥324,00 | 0,00 % | ¥326,00 | ¥326,00 | ¥324,00 | 11,60K |
| 2026-07-17 | ¥324,00 | 0,00 % | ¥325,00 | ¥326,00 | ¥323,00 | 8,50K |
| 2026-07-16 | ¥324,00 | -0,61 % | ¥326,00 | ¥326,00 | ¥323,00 | 32,20K |
| 2026-07-15 | ¥326,00 | +0,31 % | ¥325,00 | ¥328,00 | ¥325,00 | 25,00K |
| 2026-07-14 | ¥325,00 | +0,62 % | ¥323,00 | ¥327,00 | ¥323,00 | 20,90K |
| 2026-07-13 | ¥323,00 | -0,92 % | ¥326,00 | ¥328,00 | ¥320,00 | 49,50K |
| 2026-07-10 | ¥326,00 | +0,31 % | ¥325,00 | ¥326,00 | ¥324,00 | 6,30K |
| 2026-07-09 | ¥325,00 | -0,31 % | ¥326,00 | ¥327,00 | ¥325,00 | 19,10K |
| 2026-07-08 | ¥326,00 | +0,31 % | ¥325,00 | ¥327,00 | ¥325,00 | 7,90K |
| 2026-07-07 | ¥325,00 | 0,00 % | ¥325,00 | ¥326,00 | ¥323,00 | 19,80K |
| 2026-07-06 | ¥325,00 | +0,31 % | ¥323,00 | ¥325,00 | ¥323,00 | 8,70K |
| 2026-07-03 | ¥324,00 | +0,31 % | ¥323,00 | ¥324,00 | ¥322,00 | 6,40K |
| 2026-07-02 | ¥323,00 | +0,62 % | ¥321,00 | ¥323,00 | ¥319,00 | 33,10K |
| 2026-07-01 | ¥321,00 | -0,62 % | ¥324,00 | ¥324,00 | ¥320,00 | 24,70K |
| 2026-06-30 | ¥323,00 | -0,62 % | ¥324,00 | ¥324,00 | ¥323,00 | 2,20K |
| 2026-06-29 | ¥325,00 | +0,62 % | ¥323,00 | ¥327,00 | ¥321,00 | 21,60K |
| 2026-06-26 | ¥323,00 | 0,00 % | ¥320,00 | ¥326,00 | ¥319,00 | 47,70K |
| 2026-06-25 | ¥323,00 | -1,82 % | ¥321,00 | ¥323,00 | ¥316,00 | 109,60K |
| 2026-06-24 | ¥329,00 | +1,86 % | ¥324,00 | ¥329,00 | ¥323,00 | 53,30K |
| 2026-06-23 | ¥323,00 | +0,94 % | ¥323,00 | ¥324,00 | ¥321,00 | 32,90K |
| 2026-06-22 | ¥320,00 | +0,31 % | ¥320,00 | ¥321,00 | ¥317,00 | 19,50K |
| 2026-06-19 | ¥319,00 | +0,63 % | ¥320,00 | ¥320,00 | ¥317,00 | 12,30K |
| 2026-06-18 | ¥317,00 | -0,63 % | ¥319,00 | ¥320,00 | ¥313,00 | 46,60K |
| 2026-06-17 | ¥319,00 | +1,27 % | ¥315,00 | ¥319,00 | ¥315,00 | 20,40K |
| 2026-06-16 | ¥315,00 | -0,63 % | ¥315,00 | ¥315,00 | ¥314,00 | 14,00K |
| 2026-06-15 | ¥317,00 | +1,28 % | ¥313,00 | ¥317,00 | ¥313,00 | 26,60K |
| 2026-06-12 | ¥313,00 | 0,00 % | ¥312,00 | ¥315,00 | ¥312,00 | 26,80K |
| 2026-06-11 | ¥313,00 | -0,32 % | ¥314,00 | ¥314,00 | ¥311,00 | 43,10K |
| 2026-06-10 | ¥314,00 | 0,00 % | ¥314,00 | ¥316,00 | ¥313,00 | 31,20K |
| 2026-06-09 | ¥314,00 | +0,32 % | ¥313,00 | ¥316,00 | ¥312,00 | 32,60K |
| 2026-06-08 | ¥313,00 | -0,63 % | ¥313,00 | ¥315,00 | ¥311,00 | 42,40K |
| 2026-06-05 | ¥315,00 | +1,29 % | ¥311,00 | ¥317,00 | ¥307,00 | 68,60K |
| 2026-06-04 | ¥311,00 | -0,32 % | ¥312,00 | ¥313,00 | ¥310,00 | 28,00K |
| 2026-06-03 | ¥312,00 | +0,97 % | ¥309,00 | ¥313,00 | ¥309,00 | 28,80K |
| 2026-06-02 | ¥309,00 | -0,96 % | ¥310,00 | ¥311,00 | ¥308,00 | 43,60K |
| 2026-06-01 | ¥312,00 | -0,95 % | ¥318,00 | ¥318,00 | ¥308,00 | 118,70K |
| 2026-05-29 | ¥315,00 | -0,32 % | ¥316,00 | ¥316,00 | ¥313,00 | 48,30K |
| 2026-05-28 | ¥316,00 | +0,32 % | ¥314,00 | ¥316,00 | ¥314,00 | 32,30K |
| 2026-05-27 | ¥315,00 | +0,96 % | ¥313,00 | ¥315,00 | ¥313,00 | 37,20K |
| 2026-05-26 | ¥312,00 | -0,32 % | ¥312,00 | ¥314,00 | ¥311,00 | 35,70K |
| 2026-05-25 | ¥313,00 | -0,95 % | ¥317,00 | ¥319,00 | ¥311,00 | 115,10K |