Muscat Group, Inc. 195A
TSE · Japan · Technologiedienstleistungen
¥687,00+13,00 (+1,93 %)
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 | ¥687,00 | +1,93 % | ¥681,00 | ¥689,00 | ¥675,00 | 11,20K |
| 2026-10-01 | ¥674,00 | +0,90 % | ¥668,00 | ¥683,00 | ¥655,00 | 14,40K |
| 2026-09-30 | ¥668,00 | -0,89 % | ¥671,00 | ¥678,00 | ¥662,00 | 12,80K |
| 2026-09-29 | ¥674,00 | -10,96 % | ¥727,00 | ¥727,00 | ¥665,00 | 38,10K |
| 2026-09-28 | ¥757,00 | +4,41 % | ¥731,00 | ¥770,00 | ¥727,00 | 30,50K |
| 2026-09-25 | ¥725,00 | +0,69 % | ¥720,00 | ¥725,00 | ¥710,00 | 12,70K |
| 2026-09-24 | ¥720,00 | 0,00 % | ¥720,00 | ¥729,00 | ¥695,00 | 22,60K |
| 2026-09-18 | ¥720,00 | +3,45 % | ¥694,00 | ¥720,00 | ¥694,00 | 19,20K |
| 2026-09-17 | ¥696,00 | -0,85 % | ¥708,00 | ¥715,00 | ¥682,00 | 21,40K |
| 2026-09-16 | ¥702,00 | -0,57 % | ¥706,00 | ¥711,00 | ¥695,00 | 11,40K |
| 2026-09-15 | ¥706,00 | +0,86 % | ¥705,00 | ¥706,00 | ¥683,00 | 13,10K |
| 2026-09-14 | ¥700,00 | +6,71 % | ¥666,00 | ¥704,00 | ¥664,00 | 16,50K |
| 2026-09-11 | ¥656,00 | -2,81 % | ¥655,00 | ¥670,00 | ¥637,00 | 30,10K |
| 2026-09-10 | ¥675,00 | -3,57 % | ¥694,00 | ¥698,00 | ¥675,00 | 15,60K |
| 2026-09-09 | ¥700,00 | -2,64 % | ¥725,00 | ¥729,00 | ¥685,00 | 27,70K |
| 2026-09-08 | ¥719,00 | +10,45 % | ¥661,00 | ¥743,00 | ¥661,00 | 66,30K |
| 2026-09-07 | ¥651,00 | -4,69 % | ¥683,00 | ¥685,00 | ¥651,00 | 15,40K |
| 2026-09-04 | ¥683,00 | +1,94 % | ¥666,00 | ¥696,00 | ¥666,00 | 16,20K |
| 2026-09-03 | ¥670,00 | -0,74 % | ¥675,00 | ¥693,00 | ¥670,00 | 16,40K |
| 2026-09-02 | ¥675,00 | -2,60 % | ¥673,00 | ¥692,00 | ¥662,00 | 20,70K |
| 2026-09-01 | ¥693,00 | +7,78 % | ¥650,00 | ¥719,00 | ¥644,00 | 73,90K |
| 2026-08-31 | ¥643,00 | +4,55 % | ¥611,00 | ¥643,00 | ¥611,00 | 17,90K |
| 2026-08-28 | ¥615,00 | +1,99 % | ¥603,00 | ¥617,00 | ¥600,00 | 5,50K |
| 2026-08-27 | ¥603,00 | +0,17 % | ¥598,00 | ¥622,00 | ¥598,00 | 14,50K |
| 2026-08-26 | ¥602,00 | -1,47 % | ¥597,00 | ¥605,00 | ¥592,00 | 37,00K |
| 2026-08-25 | ¥611,00 | +0,16 % | ¥610,00 | ¥621,00 | ¥606,00 | 6,70K |
| 2026-08-24 | ¥610,00 | +0,66 % | ¥611,00 | ¥619,00 | ¥608,00 | 6,10K |
| 2026-08-21 | ¥606,00 | -2,57 % | ¥622,00 | ¥624,00 | ¥606,00 | 11,80K |
| 2026-08-20 | ¥622,00 | +1,63 % | ¥612,00 | ¥622,00 | ¥612,00 | 5,60K |
| 2026-08-19 | ¥612,00 | -1,61 % | ¥613,00 | ¥622,00 | ¥610,00 | 6,50K |
| 2026-08-18 | ¥622,00 | +8,17 % | ¥575,00 | ¥626,00 | ¥575,00 | 28,00K |
| 2026-08-17 | ¥575,00 | -11,40 % | ¥651,00 | ¥662,00 | ¥570,00 | 79,90K |
| 2026-08-14 | ¥649,00 | -4,14 % | ¥660,00 | ¥670,00 | ¥649,00 | 28,60K |
| 2026-08-13 | ¥677,00 | +1,65 % | ¥676,00 | ¥689,00 | ¥668,00 | 8,60K |
| 2026-08-12 | ¥666,00 | +0,60 % | ¥664,00 | ¥684,00 | ¥645,00 | 36,70K |
| 2026-08-10 | ¥662,00 | +0,15 % | ¥680,00 | ¥686,00 | ¥660,00 | 12,30K |
| 2026-08-07 | ¥661,00 | -5,84 % | ¥702,00 | ¥710,00 | ¥639,00 | 32,20K |
| 2026-08-06 | ¥702,00 | -2,36 % | ¥720,00 | ¥732,00 | ¥702,00 | 3,50K |
| 2026-08-05 | ¥719,00 | +2,42 % | ¥713,00 | ¥719,00 | ¥703,00 | 1,70K |
| 2026-08-04 | ¥702,00 | +1,01 % | ¥695,00 | ¥705,00 | ¥690,00 | 3,90K |
| 2026-08-03 | ¥695,00 | -0,57 % | ¥695,00 | ¥703,00 | ¥695,00 | 44,20K |
| 2026-07-31 | ¥699,00 | -2,92 % | ¥722,00 | ¥731,00 | ¥678,00 | 23,60K |
| 2026-07-30 | ¥720,00 | -1,23 % | ¥725,00 | ¥768,00 | ¥720,00 | 15,20K |
| 2026-07-29 | ¥729,00 | -7,25 % | ¥800,00 | ¥805,00 | ¥729,00 | 12,80K |
| 2026-07-28 | ¥786,00 | +0,64 % | ¥786,00 | ¥789,00 | ¥751,00 | 7,10K |
| 2026-07-27 | ¥781,00 | +3,31 % | ¥758,00 | ¥781,00 | ¥758,00 | 8,40K |
| 2026-07-24 | ¥756,00 | +5,44 % | ¥732,00 | ¥786,00 | ¥717,00 | 19,40K |
| 2026-07-23 | ¥717,00 | -0,97 % | ¥731,00 | ¥731,00 | ¥715,00 | 4,70K |
| 2026-07-22 | ¥724,00 | -1,76 % | ¥727,00 | ¥750,00 | ¥723,00 | 5,10K |
| 2026-07-21 | ¥737,00 | -0,27 % | ¥700,00 | ¥749,00 | ¥700,00 | 9,30K |
| 2026-07-17 | ¥739,00 | -2,38 % | ¥787,00 | ¥817,00 | ¥700,00 | 21,00K |
| 2026-07-16 | ¥757,00 | -6,31 % | ¥800,00 | ¥800,00 | ¥738,00 | 23,10K |
| 2026-07-15 | ¥808,00 | -1,46 % | ¥790,00 | ¥819,00 | ¥746,00 | 40,20K |
| 2026-07-14 | ¥820,00 | +7,61 % | ¥794,00 | ¥871,00 | ¥771,00 | 223,60K |
| 2026-07-13 | ¥762,00 | +15,11 % | ¥672,00 | ¥762,00 | ¥665,00 | 39,10K |
| 2026-07-10 | ¥662,00 | -1,19 % | ¥665,00 | ¥676,00 | ¥660,00 | 5,40K |
| 2026-07-09 | ¥670,00 | -1,33 % | ¥670,00 | ¥670,00 | ¥651,00 | 18,90K |
| 2026-07-08 | ¥679,00 | +0,74 % | ¥672,00 | ¥682,00 | ¥670,00 | 1,80K |
| 2026-07-07 | ¥674,00 | +0,15 % | ¥671,00 | ¥680,00 | ¥671,00 | 5,10K |
| 2026-07-06 | ¥673,00 | +1,20 % | ¥672,00 | ¥674,00 | ¥667,00 | 5,40K |
| 2026-07-03 | ¥665,00 | -1,63 % | ¥671,00 | ¥673,00 | ¥665,00 | 5,30K |
| 2026-07-02 | ¥676,00 | +0,45 % | ¥671,00 | ¥679,00 | ¥669,00 | 1,60K |
| 2026-07-01 | ¥673,00 | -1,75 % | ¥678,00 | ¥688,00 | ¥673,00 | 2,20K |
| 2026-06-30 | ¥685,00 | -1,15 % | ¥694,00 | ¥694,00 | ¥676,00 | 3,70K |
| 2026-06-29 | ¥693,00 | +1,91 % | ¥680,00 | ¥694,00 | ¥680,00 | 1,50K |
| 2026-06-26 | ¥680,00 | +1,95 % | ¥667,00 | ¥685,00 | ¥667,00 | 3,20K |
| 2026-06-25 | ¥667,00 | -3,33 % | ¥690,00 | ¥690,00 | ¥667,00 | 3,40K |
| 2026-06-24 | ¥690,00 | +2,83 % | ¥671,00 | ¥690,00 | ¥668,00 | 5,00K |
| 2026-06-23 | ¥671,00 | 0,00 % | ¥670,00 | ¥680,00 | ¥666,00 | 5,40K |
| 2026-06-22 | ¥671,00 | -2,61 % | ¥675,00 | ¥688,00 | ¥671,00 | 4,00K |
| 2026-06-19 | ¥689,00 | -0,72 % | ¥684,00 | ¥690,00 | ¥676,00 | 2,10K |
| 2026-06-18 | ¥694,00 | +0,58 % | ¥680,00 | ¥694,00 | ¥669,00 | 5,70K |
| 2026-06-17 | ¥690,00 | -1,43 % | ¥687,00 | ¥690,00 | ¥676,00 | 2,80K |
| 2026-06-16 | ¥700,00 | +2,04 % | ¥676,00 | ¥700,00 | ¥661,00 | 5,10K |
| 2026-06-15 | ¥686,00 | +1,78 % | ¥684,00 | ¥690,00 | ¥673,00 | 4,90K |
| 2026-06-12 | ¥674,00 | -3,85 % | ¥705,00 | ¥705,00 | ¥650,00 | 11,70K |
| 2026-06-11 | ¥701,00 | +4,32 % | ¥670,00 | ¥701,00 | ¥655,00 | 12,60K |
| 2026-06-10 | ¥672,00 | -3,03 % | ¥693,00 | ¥693,00 | ¥670,00 | 2,90K |
| 2026-06-09 | ¥693,00 | -0,29 % | ¥695,00 | ¥700,00 | ¥684,00 | 2,30K |
| 2026-06-08 | ¥695,00 | +2,36 % | ¥698,00 | ¥708,00 | ¥684,00 | 7,00K |
| 2026-06-05 | ¥679,00 | +1,34 % | ¥670,00 | ¥703,00 | ¥670,00 | 12,10K |
| 2026-06-04 | ¥670,00 | -3,87 % | ¥697,00 | ¥697,00 | ¥670,00 | 11,90K |
| 2026-06-03 | ¥697,00 | +0,29 % | ¥685,00 | ¥708,00 | ¥685,00 | 9,50K |
| 2026-06-02 | ¥695,00 | +0,72 % | ¥680,00 | ¥695,00 | ¥670,00 | 9,40K |
| 2026-06-01 | ¥690,00 | -0,14 % | ¥681,00 | ¥700,00 | ¥681,00 | 13,60K |
| 2026-05-29 | ¥691,00 | -1,43 % | ¥691,00 | ¥704,00 | ¥691,00 | 8,10K |
| 2026-05-28 | ¥701,00 | +0,72 % | ¥691,00 | ¥710,00 | ¥691,00 | 4,80K |
| 2026-05-27 | ¥696,00 | -1,28 % | ¥714,00 | ¥714,00 | ¥692,00 | 4,60K |
| 2026-05-26 | ¥705,00 | -4,34 % | ¥737,00 | ¥737,00 | ¥682,00 | 28,70K |
| 2026-05-25 | ¥737,00 | +6,04 % | ¥696,00 | ¥750,00 | ¥681,00 | 19,90K |