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 | ¥1.449,00 | -1,60 % | ¥1.468,00 | ¥1.487,50 | ¥1.449,00 | 1,20M |
| 2026-10-01 | ¥1.472,50 | -0,10 % | ¥1.501,00 | ¥1.505,50 | ¥1.468,00 | 2,35M |
| 2026-09-30 | ¥1.474,00 | +1,17 % | ¥1.471,50 | ¥1.483,50 | ¥1.458,00 | 2,57M |
| 2026-09-29 | ¥1.457,00 | -4,02 % | ¥1.483,50 | ¥1.502,00 | ¥1.450,00 | 1,76M |
| 2026-09-28 | ¥1.518,00 | -0,03 % | ¥1.542,00 | ¥1.554,50 | ¥1.518,00 | 1,55M |
| 2026-09-25 | ¥1.518,50 | -2,54 % | ¥1.552,00 | ¥1.555,00 | ¥1.518,50 | 2,51M |
| 2026-09-24 | ¥1.558,00 | -1,52 % | ¥1.595,00 | ¥1.595,00 | ¥1.553,50 | 1,64M |
| 2026-09-18 | ¥1.582,00 | -0,06 % | ¥1.583,00 | ¥1.601,00 | ¥1.564,50 | 2,66M |
| 2026-09-17 | ¥1.583,00 | +0,06 % | ¥1.599,50 | ¥1.620,50 | ¥1.569,00 | 2,66M |
| 2026-09-16 | ¥1.582,00 | +1,80 % | ¥1.546,00 | ¥1.597,00 | ¥1.545,00 | 2,72M |
| 2026-09-15 | ¥1.554,00 | +2,41 % | ¥1.501,50 | ¥1.566,00 | ¥1.496,00 | 3,12M |
| 2026-09-14 | ¥1.517,50 | +5,53 % | ¥1.443,00 | ¥1.529,00 | ¥1.440,00 | 3,07M |
| 2026-09-11 | ¥1.438,00 | -2,04 % | ¥1.419,50 | ¥1.466,00 | ¥1.415,00 | 1,93M |
| 2026-09-10 | ¥1.468,00 | -2,78 % | ¥1.481,50 | ¥1.500,00 | ¥1.453,00 | 2,43M |
| 2026-09-09 | ¥1.510,00 | +3,71 % | ¥1.468,50 | ¥1.528,00 | ¥1.461,00 | 2,96M |
| 2026-09-08 | ¥1.456,00 | -0,61 % | ¥1.462,50 | ¥1.485,00 | ¥1.450,50 | 1,91M |
| 2026-09-07 | ¥1.465,00 | +1,35 % | ¥1.469,00 | ¥1.473,00 | ¥1.453,50 | 1,74M |
| 2026-09-04 | ¥1.445,50 | +0,56 % | ¥1.446,00 | ¥1.446,50 | ¥1.420,50 | 1,23M |
| 2026-09-03 | ¥1.437,50 | +0,35 % | ¥1.437,50 | ¥1.452,00 | ¥1.427,00 | 1,16M |
| 2026-09-02 | ¥1.432,50 | -4,37 % | ¥1.477,00 | ¥1.487,00 | ¥1.432,50 | 1,88M |
| 2026-09-01 | ¥1.498,00 | +2,92 % | ¥1.458,00 | ¥1.509,00 | ¥1.450,50 | 2,92M |
| 2026-08-31 | ¥1.455,50 | +0,24 % | ¥1.432,50 | ¥1.458,50 | ¥1.425,00 | 1,48M |
| 2026-08-28 | ¥1.452,00 | -0,24 % | ¥1.454,00 | ¥1.471,50 | ¥1.444,00 | 2,57M |
| 2026-08-27 | ¥1.455,50 | +0,48 % | ¥1.462,00 | ¥1.464,50 | ¥1.450,00 | 1,22M |
| 2026-08-26 | ¥1.448,50 | +1,05 % | ¥1.413,00 | ¥1.456,50 | ¥1.410,00 | 1,33M |
| 2026-08-25 | ¥1.433,50 | -0,45 % | ¥1.440,50 | ¥1.452,50 | ¥1.426,00 | 1,28M |
| 2026-08-24 | ¥1.440,00 | +0,45 % | ¥1.421,00 | ¥1.454,50 | ¥1.417,00 | 1,76M |
| 2026-08-21 | ¥1.433,50 | +0,39 % | ¥1.401,50 | ¥1.434,50 | ¥1.400,50 | 2,08M |
| 2026-08-20 | ¥1.428,00 | +4,46 % | ¥1.381,50 | ¥1.434,00 | ¥1.377,50 | 2,95M |
| 2026-08-19 | ¥1.367,00 | -4,97 % | ¥1.408,50 | ¥1.410,00 | ¥1.359,50 | 3,19M |
| 2026-08-18 | ¥1.438,50 | -1,78 % | ¥1.469,00 | ¥1.479,00 | ¥1.435,50 | 1,41M |
| 2026-08-17 | ¥1.464,50 | +1,81 % | ¥1.460,00 | ¥1.492,00 | ¥1.453,00 | 1,93M |
| 2026-08-14 | ¥1.438,50 | +0,81 % | ¥1.437,50 | ¥1.448,00 | ¥1.420,00 | 1,90M |
| 2026-08-13 | ¥1.427,00 | +0,56 % | ¥1.428,00 | ¥1.432,00 | ¥1.415,00 | 2,71M |
| 2026-08-12 | ¥1.419,00 | +1,32 % | ¥1.400,00 | ¥1.419,00 | ¥1.395,50 | 3,00M |
| 2026-08-10 | ¥1.400,50 | -6,60 % | ¥1.439,50 | ¥1.499,50 | ¥1.390,50 | 5,76M |
| 2026-08-07 | ¥1.499,50 | -3,23 % | ¥1.553,00 | ¥1.553,50 | ¥1.497,00 | 2,37M |
| 2026-08-06 | ¥1.549,50 | -0,06 % | ¥1.558,00 | ¥1.591,50 | ¥1.532,50 | 2,09M |
| 2026-08-05 | ¥1.550,50 | +2,28 % | ¥1.549,50 | ¥1.561,50 | ¥1.535,00 | 1,99M |
| 2026-08-04 | ¥1.516,00 | +1,44 % | ¥1.500,00 | ¥1.524,00 | ¥1.495,50 | 1,45M |
| 2026-08-03 | ¥1.494,50 | -0,90 % | ¥1.495,50 | ¥1.498,00 | ¥1.436,50 | 1,80M |
| 2026-07-31 | ¥1.508,00 | +3,25 % | ¥1.520,00 | ¥1.538,00 | ¥1.488,00 | 2,08M |
| 2026-07-30 | ¥1.460,50 | +1,18 % | ¥1.424,00 | ¥1.486,50 | ¥1.415,00 | 1,96M |
| 2026-07-29 | ¥1.443,50 | -5,31 % | ¥1.532,00 | ¥1.538,00 | ¥1.404,00 | 3,54M |
| 2026-07-28 | ¥1.524,50 | -3,73 % | ¥1.569,00 | ¥1.572,00 | ¥1.511,50 | 1,47M |
| 2026-07-27 | ¥1.583,50 | +0,92 % | ¥1.593,00 | ¥1.601,00 | ¥1.551,50 | 1,28M |
| 2026-07-24 | ¥1.569,00 | -2,27 % | ¥1.606,00 | ¥1.608,00 | ¥1.560,00 | 1,07M |
| 2026-07-23 | ¥1.605,50 | +0,78 % | ¥1.600,00 | ¥1.609,50 | ¥1.586,50 | 1,17M |
| 2026-07-22 | ¥1.593,00 | +0,31 % | ¥1.594,00 | ¥1.626,00 | ¥1.583,00 | 1,22M |
| 2026-07-21 | ¥1.588,00 | +3,52 % | ¥1.550,00 | ¥1.592,00 | ¥1.523,00 | 1,89M |
| 2026-07-17 | ¥1.534,00 | -4,72 % | ¥1.576,00 | ¥1.587,00 | ¥1.496,00 | 3,22M |
| 2026-07-16 | ¥1.610,00 | -1,38 % | ¥1.610,00 | ¥1.649,50 | ¥1.610,00 | 1,30M |
| 2026-07-15 | ¥1.632,50 | +1,68 % | ¥1.617,50 | ¥1.651,50 | ¥1.609,50 | 1,34M |
| 2026-07-14 | ¥1.605,50 | +1,20 % | ¥1.586,50 | ¥1.616,00 | ¥1.563,00 | 1,65M |
| 2026-07-13 | ¥1.586,50 | -2,55 % | ¥1.639,50 | ¥1.643,00 | ¥1.576,00 | 1,68M |
| 2026-07-10 | ¥1.628,00 | -0,37 % | ¥1.645,00 | ¥1.657,50 | ¥1.625,00 | 1,45M |
| 2026-07-09 | ¥1.634,00 | -1,68 % | ¥1.658,00 | ¥1.661,50 | ¥1.631,50 | 1,29M |
| 2026-07-08 | ¥1.662,00 | -2,49 % | ¥1.700,00 | ¥1.702,50 | ¥1.662,00 | 1,53M |
| 2026-07-07 | ¥1.704,50 | -2,99 % | ¥1.757,00 | ¥1.784,00 | ¥1.704,50 | 1,86M |
| 2026-07-06 | ¥1.757,00 | +2,96 % | ¥1.713,50 | ¥1.767,50 | ¥1.710,00 | 1,28M |
| 2026-07-03 | ¥1.706,50 | +2,09 % | ¥1.688,50 | ¥1.715,50 | ¥1.655,50 | 1,54M |
| 2026-07-02 | ¥1.671,50 | +0,39 % | ¥1.664,00 | ¥1.701,50 | ¥1.647,00 | 1,27M |
| 2026-07-01 | ¥1.665,00 | -1,97 % | ¥1.707,00 | ¥1.748,00 | ¥1.662,00 | 1,40M |
| 2026-06-30 | ¥1.698,50 | -0,90 % | ¥1.744,00 | ¥1.749,50 | ¥1.678,50 | 1,62M |
| 2026-06-29 | ¥1.714,00 | +0,06 % | ¥1.721,00 | ¥1.753,50 | ¥1.682,00 | 1,59M |
| 2026-06-26 | ¥1.713,00 | +2,24 % | ¥1.676,00 | ¥1.722,00 | ¥1.668,00 | 1,33M |
| 2026-06-25 | ¥1.675,50 | -2,73 % | ¥1.762,50 | ¥1.764,50 | ¥1.674,00 | 1,38M |
| 2026-06-24 | ¥1.722,50 | +0,41 % | ¥1.723,00 | ¥1.743,00 | ¥1.703,50 | 1,27M |
| 2026-06-23 | ¥1.715,50 | -2,08 % | ¥1.770,00 | ¥1.788,00 | ¥1.715,50 | 1,44M |
| 2026-06-22 | ¥1.752,00 | -0,62 % | ¥1.740,50 | ¥1.762,50 | ¥1.718,00 | 1,18M |
| 2026-06-19 | ¥1.763,00 | -4,05 % | ¥1.842,50 | ¥1.866,00 | ¥1.761,00 | 2,49M |
| 2026-06-18 | ¥1.837,50 | +2,23 % | ¥1.805,00 | ¥1.852,50 | ¥1.800,50 | 1,64M |
| 2026-06-17 | ¥1.797,50 | +0,78 % | ¥1.796,00 | ¥1.828,50 | ¥1.789,00 | 1,22M |
| 2026-06-16 | ¥1.783,50 | -1,98 % | ¥1.801,50 | ¥1.804,50 | ¥1.756,50 | 1,89M |
| 2026-06-15 | ¥1.819,50 | +9,08 % | ¥1.781,50 | ¥1.819,50 | ¥1.764,50 | 2,64M |
| 2026-06-12 | ¥1.668,00 | +3,06 % | ¥1.649,00 | ¥1.701,50 | ¥1.640,00 | 2,02M |
| 2026-06-11 | ¥1.618,50 | -1,07 % | ¥1.607,50 | ¥1.618,50 | ¥1.571,50 | 2,05M |
| 2026-06-10 | ¥1.636,00 | -1,03 % | ¥1.633,50 | ¥1.660,50 | ¥1.607,00 | 1,60M |
| 2026-06-09 | ¥1.653,00 | +3,02 % | ¥1.633,00 | ¥1.682,50 | ¥1.625,00 | 2,06M |
| 2026-06-08 | ¥1.604,50 | -5,48 % | ¥1.657,50 | ¥1.675,00 | ¥1.588,50 | 2,50M |
| 2026-06-05 | ¥1.697,50 | +5,53 % | ¥1.608,50 | ¥1.715,00 | ¥1.600,00 | 2,14M |
| 2026-06-04 | ¥1.608,50 | -0,68 % | ¥1.603,50 | ¥1.644,00 | ¥1.598,00 | 1,37M |
| 2026-06-03 | ¥1.619,50 | +0,53 % | ¥1.607,00 | ¥1.631,00 | ¥1.586,00 | 1,81M |
| 2026-06-02 | ¥1.611,00 | -4,76 % | ¥1.651,50 | ¥1.652,50 | ¥1.593,00 | 2,51M |
| 2026-06-01 | ¥1.691,50 | -4,89 % | ¥1.765,50 | ¥1.775,50 | ¥1.691,50 | 1,94M |
| 2026-05-29 | ¥1.778,50 | +1,45 % | ¥1.761,00 | ¥1.828,00 | ¥1.741,50 | 2,92M |
| 2026-05-28 | ¥1.753,00 | -1,52 % | ¥1.761,00 | ¥1.808,00 | ¥1.734,00 | 1,45M |
| 2026-05-27 | ¥1.780,00 | -4,15 % | ¥1.861,00 | ¥1.889,00 | ¥1.780,00 | 1,72M |
| 2026-05-26 | ¥1.857,00 | +4,06 % | ¥1.789,50 | ¥1.905,50 | ¥1.781,00 | 2,80M |
| 2026-05-25 | ¥1.784,50 | +5,28 % | ¥1.757,50 | ¥1.822,00 | ¥1.754,50 | 2,39M |