Mitsui DM Sugar Co.Ltd. 2109
TSE · Japan · Prozessindustrie
¥3.855,00+15,00 (+0,39 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3.855,00 | +0,39 % | ¥3.810,00 | ¥3.890,00 | ¥3.800,00 | 70,10K |
| 2026-09-30 | ¥3.840,00 | +0,92 % | ¥3.800,00 | ¥3.845,00 | ¥3.765,00 | 84,40K |
| 2026-09-29 | ¥3.805,00 | -2,69 % | ¥3.855,00 | ¥3.855,00 | ¥3.795,00 | 63,90K |
| 2026-09-28 | ¥3.910,00 | +0,26 % | ¥3.910,00 | ¥3.920,00 | ¥3.880,00 |
| 68,60K |
| 2026-09-25 | ¥3.900,00 | +1,43 % | ¥3.845,00 | ¥3.910,00 | ¥3.845,00 | 48,10K |
| 2026-09-24 | ¥3.845,00 | -0,26 % | ¥3.865,00 | ¥3.880,00 | ¥3.810,00 | 68,40K |
| 2026-09-18 | ¥3.855,00 | -0,64 % | ¥3.880,00 | ¥3.885,00 | ¥3.850,00 | 63,10K |
| 2026-09-17 | ¥3.880,00 | +1,31 % | ¥3.835,00 | ¥3.885,00 | ¥3.835,00 | 54,70K |
| 2026-09-16 | ¥3.830,00 | -0,13 % | ¥3.845,00 | ¥3.875,00 | ¥3.825,00 | 63,40K |
| 2026-09-15 | ¥3.835,00 | +0,52 % | ¥3.825,00 | ¥3.845,00 | ¥3.800,00 | 39,70K |
| 2026-09-14 | ¥3.815,00 | +0,26 % | ¥3.810,00 | ¥3.845,00 | ¥3.785,00 | 43,90K |
| 2026-09-11 | ¥3.805,00 | +0,26 % | ¥3.800,00 | ¥3.835,00 | ¥3.795,00 | 68,40K |
| 2026-09-10 | ¥3.795,00 | 0,00 % | ¥3.775,00 | ¥3.805,00 | ¥3.770,00 | 39,10K |
| 2026-09-09 | ¥3.795,00 | +0,13 % | ¥3.770,00 | ¥3.805,00 | ¥3.770,00 | 53,60K |
| 2026-09-08 | ¥3.790,00 | +1,47 % | ¥3.730,00 | ¥3.800,00 | ¥3.720,00 | 45,20K |
| 2026-09-07 | ¥3.735,00 | -2,99 % | ¥3.835,00 | ¥3.850,00 | ¥3.735,00 | 57,30K |
| 2026-09-04 | ¥3.850,00 | +0,65 % | ¥3.825,00 | ¥3.865,00 | ¥3.795,00 | 84,00K |
| 2026-09-03 | ¥3.825,00 | +1,46 % | ¥3.770,00 | ¥3.835,00 | ¥3.765,00 | 85,20K |
| 2026-09-02 | ¥3.770,00 | -0,13 % | ¥3.795,00 | ¥3.810,00 | ¥3.735,00 | 60,00K |
| 2026-09-01 | ¥3.775,00 | +3,00 % | ¥3.665,00 | ¥3.775,00 | ¥3.660,00 | 63,80K |
| 2026-08-31 | ¥3.665,00 | 0,00 % | ¥3.670,00 | ¥3.700,00 | ¥3.645,00 | 55,10K |
| 2026-08-28 | ¥3.665,00 | +0,41 % | ¥3.675,00 | ¥3.675,00 | ¥3.625,00 | 31,70K |
| 2026-08-27 | ¥3.650,00 | -1,35 % | ¥3.675,00 | ¥3.690,00 | ¥3.640,00 | 54,50K |
| 2026-08-26 | ¥3.700,00 | 0,00 % | ¥3.700,00 | ¥3.725,00 | ¥3.675,00 | 39,50K |
| 2026-08-25 | ¥3.700,00 | -0,67 % | ¥3.730,00 | ¥3.755,00 | ¥3.695,00 | 36,30K |
| 2026-08-24 | ¥3.725,00 | +1,78 % | ¥3.660,00 | ¥3.730,00 | ¥3.660,00 | 62,80K |
| 2026-08-21 | ¥3.660,00 | -0,14 % | ¥3.665,00 | ¥3.695,00 | ¥3.660,00 | 36,90K |
| 2026-08-20 | ¥3.665,00 | +2,09 % | ¥3.610,00 | ¥3.665,00 | ¥3.600,00 | 72,60K |
| 2026-08-19 | ¥3.590,00 | -0,28 % | ¥3.585,00 | ¥3.620,00 | ¥3.560,00 | 48,20K |
| 2026-08-18 | ¥3.600,00 | +2,56 % | ¥3.545,00 | ¥3.600,00 | ¥3.510,00 | 52,60K |
| 2026-08-17 | ¥3.510,00 | -0,14 % | ¥3.505,00 | ¥3.555,00 | ¥3.505,00 | 35,40K |
| 2026-08-14 | ¥3.515,00 | +0,72 % | ¥3.475,00 | ¥3.530,00 | ¥3.470,00 | 49,50K |
| 2026-08-13 | ¥3.490,00 | -0,14 % | ¥3.490,00 | ¥3.505,00 | ¥3.475,00 | 22,40K |
| 2026-08-12 | ¥3.495,00 | +0,58 % | ¥3.500,00 | ¥3.505,00 | ¥3.465,00 | 35,10K |
| 2026-08-10 | ¥3.475,00 | +0,29 % | ¥3.470,00 | ¥3.490,00 | ¥3.465,00 | 26,00K |
| 2026-08-07 | ¥3.465,00 | +1,32 % | ¥3.410,00 | ¥3.490,00 | ¥3.410,00 | 42,50K |
| 2026-08-06 | ¥3.420,00 | +1,48 % | ¥3.390,00 | ¥3.435,00 | ¥3.360,00 | 36,20K |
| 2026-08-05 | ¥3.370,00 | -0,59 % | ¥3.390,00 | ¥3.390,00 | ¥3.350,00 | 46,30K |
| 2026-08-04 | ¥3.390,00 | -2,02 % | ¥3.430,00 | ¥3.430,00 | ¥3.360,00 | 73,10K |
| 2026-08-03 | ¥3.460,00 | +0,87 % | ¥3.460,00 | ¥3.470,00 | ¥3.410,00 | 67,80K |
| 2026-07-31 | ¥3.430,00 | -3,79 % | ¥3.520,00 | ¥3.555,00 | ¥3.430,00 | 47,30K |
| 2026-07-30 | ¥3.565,00 | -0,56 % | ¥3.525,00 | ¥3.580,00 | ¥3.510,00 | 59,30K |
| 2026-07-29 | ¥3.585,00 | +3,46 % | ¥3.475,00 | ¥3.600,00 | ¥3.475,00 | 105,00K |
| 2026-07-28 | ¥3.465,00 | +0,73 % | ¥3.440,00 | ¥3.480,00 | ¥3.440,00 | 54,20K |
| 2026-07-27 | ¥3.440,00 | +2,08 % | ¥3.400,00 | ¥3.440,00 | ¥3.395,00 | 50,60K |
| 2026-07-24 | ¥3.370,00 | +0,45 % | ¥3.350,00 | ¥3.375,00 | ¥3.335,00 | 26,50K |
| 2026-07-23 | ¥3.355,00 | -0,45 % | ¥3.370,00 | ¥3.370,00 | ¥3.335,00 | 24,70K |
| 2026-07-22 | ¥3.370,00 | +0,30 % | ¥3.360,00 | ¥3.385,00 | ¥3.335,00 | 34,50K |
| 2026-07-21 | ¥3.360,00 | +0,15 % | ¥3.375,00 | ¥3.410,00 | ¥3.360,00 | 44,50K |
| 2026-07-17 | ¥3.355,00 | +0,75 % | ¥3.345,00 | ¥3.375,00 | ¥3.330,00 | 26,60K |
| 2026-07-16 | ¥3.330,00 | -0,30 % | ¥3.355,00 | ¥3.380,00 | ¥3.330,00 | 42,70K |
| 2026-07-15 | ¥3.340,00 | +0,45 % | ¥3.335,00 | ¥3.350,00 | ¥3.315,00 | 27,90K |
| 2026-07-14 | ¥3.325,00 | +0,45 % | ¥3.335,00 | ¥3.355,00 | ¥3.320,00 | 33,30K |
| 2026-07-13 | ¥3.310,00 | -0,15 % | ¥3.325,00 | ¥3.345,00 | ¥3.305,00 | 34,70K |
| 2026-07-10 | ¥3.315,00 | -0,90 % | ¥3.360,00 | ¥3.360,00 | ¥3.315,00 | 32,00K |
| 2026-07-09 | ¥3.345,00 | 0,00 % | ¥3.340,00 | ¥3.355,00 | ¥3.325,00 | 29,40K |
| 2026-07-08 | ¥3.345,00 | +0,45 % | ¥3.340,00 | ¥3.370,00 | ¥3.335,00 | 34,40K |
| 2026-07-07 | ¥3.330,00 | +0,15 % | ¥3.325,00 | ¥3.360,00 | ¥3.320,00 | 40,80K |
| 2026-07-06 | ¥3.325,00 | +0,91 % | ¥3.315,00 | ¥3.335,00 | ¥3.310,00 | 41,80K |
| 2026-07-03 | ¥3.295,00 | +0,76 % | ¥3.285,00 | ¥3.325,00 | ¥3.280,00 | 51,00K |
| 2026-07-02 | ¥3.270,00 | +1,71 % | ¥3.245,00 | ¥3.270,00 | ¥3.235,00 | 36,80K |
| 2026-07-01 | ¥3.215,00 | 0,00 % | ¥3.220,00 | ¥3.240,00 | ¥3.205,00 | 37,50K |
| 2026-06-30 | ¥3.215,00 | -1,38 % | ¥3.260,00 | ¥3.265,00 | ¥3.215,00 | 50,40K |
| 2026-06-29 | ¥3.260,00 | +1,09 % | ¥3.245,00 | ¥3.270,00 | ¥3.240,00 | 41,90K |
| 2026-06-26 | ¥3.225,00 | +0,31 % | ¥3.235,00 | ¥3.245,00 | ¥3.210,00 | 39,20K |
| 2026-06-25 | ¥3.215,00 | +0,63 % | ¥3.245,00 | ¥3.245,00 | ¥3.210,00 | 41,30K |
| 2026-06-24 | ¥3.195,00 | -0,78 % | ¥3.235,00 | ¥3.235,00 | ¥3.195,00 | 40,10K |
| 2026-06-23 | ¥3.220,00 | +0,94 % | ¥3.195,00 | ¥3.220,00 | ¥3.195,00 | 44,50K |
| 2026-06-22 | ¥3.190,00 | -0,93 % | ¥3.220,00 | ¥3.220,00 | ¥3.190,00 | 28,50K |
| 2026-06-19 | ¥3.220,00 | +1,42 % | ¥3.180,00 | ¥3.220,00 | ¥3.175,00 | 45,50K |
| 2026-06-18 | ¥3.175,00 | -0,16 % | ¥3.195,00 | ¥3.200,00 | ¥3.165,00 | 47,10K |
| 2026-06-17 | ¥3.180,00 | -0,63 % | ¥3.205,00 | ¥3.220,00 | ¥3.180,00 | 42,60K |
| 2026-06-16 | ¥3.200,00 | -0,93 % | ¥3.210,00 | ¥3.215,00 | ¥3.175,00 | 54,80K |
| 2026-06-15 | ¥3.230,00 | 0,00 % | ¥3.250,00 | ¥3.250,00 | ¥3.215,00 | 48,70K |
| 2026-06-12 | ¥3.230,00 | -0,62 % | ¥3.230,00 | ¥3.275,00 | ¥3.225,00 | 56,50K |
| 2026-06-11 | ¥3.250,00 | +1,40 % | ¥3.205,00 | ¥3.260,00 | ¥3.190,00 | 50,60K |
| 2026-06-10 | ¥3.205,00 | 0,00 % | ¥3.230,00 | ¥3.255,00 | ¥3.205,00 | 84,80K |
| 2026-06-09 | ¥3.205,00 | -0,47 % | ¥3.220,00 | ¥3.245,00 | ¥3.205,00 | 37,20K |
| 2026-06-08 | ¥3.220,00 | +0,31 % | ¥3.230,00 | ¥3.255,00 | ¥3.195,00 | 51,10K |
| 2026-06-05 | ¥3.210,00 | 0,00 % | ¥3.230,00 | ¥3.260,00 | ¥3.210,00 | 34,20K |
| 2026-06-04 | ¥3.210,00 | -0,31 % | ¥3.220,00 | ¥3.225,00 | ¥3.200,00 | 28,60K |
| 2026-06-03 | ¥3.220,00 | +1,42 % | ¥3.175,00 | ¥3.230,00 | ¥3.170,00 | 44,30K |
| 2026-06-02 | ¥3.175,00 | -1,55 % | ¥3.200,00 | ¥3.215,00 | ¥3.150,00 | 55,70K |
| 2026-06-01 | ¥3.225,00 | -0,77 % | ¥3.255,00 | ¥3.255,00 | ¥3.195,00 | 88,70K |
| 2026-05-29 | ¥3.250,00 | -0,91 % | ¥3.270,00 | ¥3.310,00 | ¥3.250,00 | 87,20K |
| 2026-05-28 | ¥3.280,00 | +0,15 % | ¥3.250,00 | ¥3.290,00 | ¥3.250,00 | 59,00K |
| 2026-05-27 | ¥3.275,00 | -0,76 % | ¥3.290,00 | ¥3.310,00 | ¥3.255,00 | 53,20K |
| 2026-05-26 | ¥3.300,00 | +0,46 % | ¥3.285,00 | ¥3.300,00 | ¥3.265,00 | 45,50K |
| 2026-05-25 | ¥3.285,00 | 0,00 % | ¥3.280,00 | ¥3.295,00 | ¥3.245,00 | 57,40K |
| 2026-05-22 | ¥3.285,00 | -1,94 % | ¥3.355,00 | ¥3.355,00 | ¥3.275,00 | 45,60K |