Meisei Industrial Co., Ltd. 1976
TSE · Japan · Industriedienstleistungen
¥1.691,00-20,00 (-1,17 %)
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 | ¥1.691,00 | -1,17 % | ¥1.700,00 | ¥1.710,00 | ¥1.690,00 | 68,80K |
| 2026-10-01 | ¥1.711,00 | -0,52 % | ¥1.704,00 | ¥1.720,00 | ¥1.691,00 | 88,50K |
| 2026-09-30 | ¥1.720,00 | +0,41 % | ¥1.706,00 | ¥1.726,00 | ¥1.696,00 | 69,80K |
| 2026-09-29 | ¥1.713,00 | -1,66 % | ¥1.720,00 | ¥1.728,00 | ¥1.702,00 | 122,40K |
| 2026-09-28 | ¥1.742,00 | +1,28 % | ¥1.736,00 | ¥1.755,00 | ¥1.730,00 | 137,70K |
| 2026-09-25 | ¥1.720,00 | -0,23 % | ¥1.731,00 | ¥1.731,00 | ¥1.717,00 | 83,20K |
| 2026-09-24 | ¥1.724,00 | +0,64 % | ¥1.715,00 | ¥1.730,00 | ¥1.714,00 | 74,20K |
| 2026-09-18 | ¥1.713,00 | -1,66 % | ¥1.746,00 | ¥1.748,00 | ¥1.707,00 | 112,00K |
| 2026-09-17 | ¥1.742,00 | +1,04 % | ¥1.740,00 | ¥1.744,00 | ¥1.726,00 | 55,10K |
| 2026-09-16 | ¥1.724,00 | +0,88 % | ¥1.710,00 | ¥1.730,00 | ¥1.701,00 | 50,40K |
| 2026-09-15 | ¥1.709,00 | +0,18 % | ¥1.705,00 | ¥1.710,00 | ¥1.698,00 | 58,80K |
| 2026-09-14 | ¥1.706,00 | +1,19 % | ¥1.685,00 | ¥1.707,00 | ¥1.682,00 | 46,60K |
| 2026-09-11 | ¥1.686,00 | -1,75 % | ¥1.680,00 | ¥1.711,00 | ¥1.676,00 | 83,90K |
| 2026-09-10 | ¥1.716,00 | -0,98 % | ¥1.720,00 | ¥1.730,00 | ¥1.704,00 | 54,70K |
| 2026-09-09 | ¥1.733,00 | +0,52 % | ¥1.703,00 | ¥1.738,00 | ¥1.702,00 | 72,10K |
| 2026-09-08 | ¥1.724,00 | +1,06 % | ¥1.716,00 | ¥1.733,00 | ¥1.699,00 | 78,40K |
| 2026-09-07 | ¥1.706,00 | +0,35 % | ¥1.712,00 | ¥1.714,00 | ¥1.698,00 | 52,10K |
| 2026-09-04 | ¥1.700,00 | +0,53 % | ¥1.688,00 | ¥1.700,00 | ¥1.675,00 | 64,70K |
| 2026-09-03 | ¥1.691,00 | -0,47 % | ¥1.699,00 | ¥1.700,00 | ¥1.680,00 | 71,60K |
| 2026-09-02 | ¥1.699,00 | -2,64 % | ¥1.722,00 | ¥1.731,00 | ¥1.688,00 | 119,60K |
| 2026-09-01 | ¥1.745,00 | +1,45 % | ¥1.717,00 | ¥1.746,00 | ¥1.711,00 | 150,10K |
| 2026-08-31 | ¥1.720,00 | -0,86 % | ¥1.725,00 | ¥1.750,00 | ¥1.718,00 | 160,60K |
| 2026-08-28 | ¥1.735,00 | -0,29 % | ¥1.746,00 | ¥1.746,00 | ¥1.721,00 | 92,00K |
| 2026-08-27 | ¥1.740,00 | -0,51 % | ¥1.745,00 | ¥1.756,00 | ¥1.740,00 | 90,50K |
| 2026-08-26 | ¥1.749,00 | 0,00 % | ¥1.751,00 | ¥1.765,00 | ¥1.745,00 | 72,40K |
| 2026-08-25 | ¥1.749,00 | -1,19 % | ¥1.775,00 | ¥1.780,00 | ¥1.746,00 | 69,10K |
| 2026-08-24 | ¥1.770,00 | +0,06 % | ¥1.771,00 | ¥1.794,00 | ¥1.755,00 | 58,80K |
| 2026-08-21 | ¥1.769,00 | -0,95 % | ¥1.775,00 | ¥1.775,00 | ¥1.742,00 | 99,50K |
| 2026-08-20 | ¥1.786,00 | +1,19 % | ¥1.764,00 | ¥1.786,00 | ¥1.743,00 | 76,10K |
| 2026-08-19 | ¥1.765,00 | -4,85 % | ¥1.855,00 | ¥1.855,00 | ¥1.764,00 | 125,10K |
| 2026-08-18 | ¥1.855,00 | +1,42 % | ¥1.829,00 | ¥1.861,00 | ¥1.827,00 | 137,10K |
| 2026-08-17 | ¥1.829,00 | -2,45 % | ¥1.880,00 | ¥1.909,00 | ¥1.827,00 | 139,00K |
| 2026-08-14 | ¥1.875,00 | +2,01 % | ¥1.849,00 | ¥1.876,00 | ¥1.840,00 | 85,30K |
| 2026-08-13 | ¥1.838,00 | +2,85 % | ¥1.810,00 | ¥1.867,00 | ¥1.810,00 | 140,60K |
| 2026-08-12 | ¥1.787,00 | -0,22 % | ¥1.796,00 | ¥1.796,00 | ¥1.778,00 | 66,20K |
| 2026-08-10 | ¥1.791,00 | -2,66 % | ¥1.843,00 | ¥1.847,00 | ¥1.780,00 | 119,40K |
| 2026-08-07 | ¥1.840,00 | -0,59 % | ¥1.855,00 | ¥1.865,00 | ¥1.829,00 | 69,50K |
| 2026-08-06 | ¥1.851,00 | +0,33 % | ¥1.825,00 | ¥1.860,00 | ¥1.825,00 | 66,50K |
| 2026-08-05 | ¥1.845,00 | -0,27 % | ¥1.870,00 | ¥1.870,00 | ¥1.786,00 | 129,10K |
| 2026-08-04 | ¥1.850,00 | -1,18 % | ¥1.873,00 | ¥1.873,00 | ¥1.821,00 | 133,10K |
| 2026-08-03 | ¥1.872,00 | -8,15 % | ¥1.948,00 | ¥1.948,00 | ¥1.818,00 | 197,40K |
| 2026-07-31 | ¥2.038,00 | 0,00 % | ¥2.050,00 | ¥2.110,00 | ¥2.016,00 | 174,70K |
| 2026-07-30 | ¥2.038,00 | +2,77 % | ¥1.979,00 | ¥2.047,00 | ¥1.972,00 | 146,50K |
| 2026-07-29 | ¥1.983,00 | +0,35 % | ¥1.990,00 | ¥2.009,00 | ¥1.933,00 | 163,60K |
| 2026-07-28 | ¥1.976,00 | -0,90 % | ¥1.988,00 | ¥1.994,00 | ¥1.932,00 | 124,50K |
| 2026-07-27 | ¥1.994,00 | +2,15 % | ¥1.963,00 | ¥2.022,00 | ¥1.954,00 | 159,60K |
| 2026-07-24 | ¥1.952,00 | +1,56 % | ¥1.901,00 | ¥1.963,00 | ¥1.900,00 | 112,40K |
| 2026-07-23 | ¥1.922,00 | +1,26 % | ¥1.898,00 | ¥1.935,00 | ¥1.898,00 | 93,40K |
| 2026-07-22 | ¥1.898,00 | +0,74 % | ¥1.900,00 | ¥1.918,00 | ¥1.879,00 | 98,70K |
| 2026-07-21 | ¥1.884,00 | +1,84 % | ¥1.870,00 | ¥1.893,00 | ¥1.853,00 | 59,90K |
| 2026-07-17 | ¥1.850,00 | -0,59 % | ¥1.875,00 | ¥1.885,00 | ¥1.831,00 | 92,30K |
| 2026-07-16 | ¥1.861,00 | -2,31 % | ¥1.891,00 | ¥1.917,00 | ¥1.851,00 | 58,10K |
| 2026-07-15 | ¥1.905,00 | +3,20 % | ¥1.867,00 | ¥1.905,00 | ¥1.867,00 | 56,20K |
| 2026-07-14 | ¥1.846,00 | +2,56 % | ¥1.823,00 | ¥1.846,00 | ¥1.800,00 | 63,90K |
| 2026-07-13 | ¥1.800,00 | -2,01 % | ¥1.848,00 | ¥1.864,00 | ¥1.800,00 | 66,10K |
| 2026-07-10 | ¥1.837,00 | +0,11 % | ¥1.853,00 | ¥1.853,00 | ¥1.825,00 | 68,00K |
| 2026-07-09 | ¥1.835,00 | +0,77 % | ¥1.831,00 | ¥1.847,00 | ¥1.824,00 | 62,00K |
| 2026-07-08 | ¥1.821,00 | -1,57 % | ¥1.836,00 | ¥1.840,00 | ¥1.815,00 | 54,20K |
| 2026-07-07 | ¥1.850,00 | +0,05 % | ¥1.864,00 | ¥1.876,00 | ¥1.838,00 | 52,90K |
| 2026-07-06 | ¥1.849,00 | +0,11 % | ¥1.850,00 | ¥1.867,00 | ¥1.838,00 | 52,30K |
| 2026-07-03 | ¥1.847,00 | +1,32 % | ¥1.855,00 | ¥1.861,00 | ¥1.822,00 | 51,90K |
| 2026-07-02 | ¥1.823,00 | -1,46 % | ¥1.863,00 | ¥1.867,00 | ¥1.816,00 | 194,80K |
| 2026-07-01 | ¥1.850,00 | +0,43 % | ¥1.850,00 | ¥1.864,00 | ¥1.845,00 | 55,90K |
| 2026-06-30 | ¥1.842,00 | -0,75 % | ¥1.850,00 | ¥1.855,00 | ¥1.833,00 | 70,40K |
| 2026-06-29 | ¥1.856,00 | +1,14 % | ¥1.848,00 | ¥1.856,00 | ¥1.825,00 | 72,50K |
| 2026-06-26 | ¥1.835,00 | +0,11 % | ¥1.833,00 | ¥1.856,00 | ¥1.818,00 | 43,40K |
| 2026-06-25 | ¥1.833,00 | +0,83 % | ¥1.834,00 | ¥1.839,00 | ¥1.812,00 | 42,70K |
| 2026-06-24 | ¥1.818,00 | +0,83 % | ¥1.803,00 | ¥1.827,00 | ¥1.801,00 | 53,90K |
| 2026-06-23 | ¥1.803,00 | -2,22 % | ¥1.849,00 | ¥1.854,00 | ¥1.798,00 | 57,60K |
| 2026-06-22 | ¥1.844,00 | +1,32 % | ¥1.812,00 | ¥1.844,00 | ¥1.804,00 | 45,90K |
| 2026-06-19 | ¥1.820,00 | +2,08 % | ¥1.795,00 | ¥1.823,00 | ¥1.789,00 | 133,30K |
| 2026-06-18 | ¥1.783,00 | +1,71 % | ¥1.759,00 | ¥1.791,00 | ¥1.759,00 | 64,60K |
| 2026-06-17 | ¥1.753,00 | +0,75 % | ¥1.762,00 | ¥1.772,00 | ¥1.745,00 | 81,10K |
| 2026-06-16 | ¥1.740,00 | -1,02 % | ¥1.760,00 | ¥1.760,00 | ¥1.740,00 | 56,60K |
| 2026-06-15 | ¥1.758,00 | +4,15 % | ¥1.717,00 | ¥1.765,00 | ¥1.707,00 | 71,60K |
| 2026-06-12 | ¥1.688,00 | +0,96 % | ¥1.690,00 | ¥1.709,00 | ¥1.681,00 | 104,50K |
| 2026-06-11 | ¥1.672,00 | -1,07 % | ¥1.677,00 | ¥1.688,00 | ¥1.621,00 | 114,00K |
| 2026-06-10 | ¥1.690,00 | -0,06 % | ¥1.680,00 | ¥1.706,00 | ¥1.677,00 | 96,30K |
| 2026-06-09 | ¥1.691,00 | -1,40 % | ¥1.737,00 | ¥1.750,00 | ¥1.686,00 | 145,40K |
| 2026-06-08 | ¥1.715,00 | +1,66 % | ¥1.692,00 | ¥1.715,00 | ¥1.673,00 | 161,40K |
| 2026-06-05 | ¥1.687,00 | +1,20 % | ¥1.667,00 | ¥1.695,00 | ¥1.667,00 | 59,90K |
| 2026-06-04 | ¥1.667,00 | -0,24 % | ¥1.665,00 | ¥1.686,00 | ¥1.661,00 | 67,10K |
| 2026-06-03 | ¥1.671,00 | -0,30 % | ¥1.683,00 | ¥1.685,00 | ¥1.666,00 | 59,70K |
| 2026-06-02 | ¥1.676,00 | -0,89 % | ¥1.674,00 | ¥1.682,00 | ¥1.639,00 | 85,10K |
| 2026-06-01 | ¥1.691,00 | -2,70 % | ¥1.728,00 | ¥1.760,00 | ¥1.685,00 | 88,50K |
| 2026-05-29 | ¥1.738,00 | -1,97 % | ¥1.773,00 | ¥1.779,00 | ¥1.738,00 | 57,20K |
| 2026-05-28 | ¥1.773,00 | +0,62 % | ¥1.762,00 | ¥1.777,00 | ¥1.747,00 | 80,30K |
| 2026-05-27 | ¥1.762,00 | -2,00 % | ¥1.798,00 | ¥1.830,00 | ¥1.751,00 | 107,00K |
| 2026-05-26 | ¥1.798,00 | +3,63 % | ¥1.748,00 | ¥1.826,00 | ¥1.743,00 | 119,50K |
| 2026-05-25 | ¥1.735,00 | -0,29 % | ¥1.745,00 | ¥1.764,00 | ¥1.710,00 | 91,20K |