CMC Corporation 2185
TSE · Japan · Kommerzielle Dienstleistungen
¥1.960,00-20,00 (-1,01 %)
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 | ¥1.960,00 | -1,01 % | ¥1.980,00 | ¥1.980,00 | ¥1.960,00 | 500 |
| 2026-10-01 | ¥1.980,00 | +2,06 % | ¥1.941,00 | ¥1.982,00 | ¥1.941,00 | 1,50K |
| 2026-09-30 | ¥1.940,00 | +0,57 % | ¥1.969,00 | ¥1.969,00 | ¥1.940,00 | 1,10K |
| 2026-09-29 | ¥1.929,00 | -3,89 % | ¥1.937,00 | ¥1.947,00 | ¥1.920,00 | 2,60K |
| 2026-09-28 | ¥2.007,00 | +0,10 % | ¥2.005,00 | ¥2.013,00 | ¥2.000,00 | 5,30K |
| 2026-09-25 | ¥2.005,00 | -0,40 % | ¥2.013,00 | ¥2.015,00 | ¥1.998,00 | 5,90K |
| 2026-09-24 | ¥2.013,00 | +0,20 % | ¥2.009,00 | ¥2.014,00 | ¥2.002,00 | 2,40K |
| 2026-09-18 | ¥2.009,00 | +0,35 % | ¥2.004,00 | ¥2.009,00 | ¥2.001,00 | 2,80K |
| 2026-09-17 | ¥2.002,00 | +0,20 % | ¥2.001,00 | ¥2.002,00 | ¥1.973,00 | 1,20K |
| 2026-09-16 | ¥1.998,00 | +0,15 % | ¥1.990,00 | ¥1.998,00 | ¥1.968,00 | 1,70K |
| 2026-09-15 | ¥1.995,00 | +0,76 % | ¥1.990,00 | ¥1.995,00 | ¥1.987,00 | 700 |
| 2026-09-14 | ¥1.980,00 | +1,96 % | ¥1.943,00 | ¥1.997,00 | ¥1.943,00 | 1,00K |
| 2026-09-11 | ¥1.942,00 | -2,12 % | ¥1.978,00 | ¥1.978,00 | ¥1.942,00 | 1,80K |
| 2026-09-10 | ¥1.984,00 | -0,80 % | ¥1.995,00 | ¥1.995,00 | ¥1.984,00 | 1,70K |
| 2026-09-09 | ¥2.000,00 | 0,00 % | ¥2.000,00 | ¥2.000,00 | ¥1.997,00 | 400 |
| 2026-09-08 | ¥2.000,00 | -0,05 % | ¥1.999,00 | ¥2.000,00 | ¥1.999,00 | 1,20K |
| 2026-09-07 | ¥2.001,00 | +0,05 % | ¥1.998,00 | ¥2.006,00 | ¥1.997,00 | 2,20K |
| 2026-09-04 | ¥2.000,00 | -0,25 % | ¥2.005,00 | ¥2.010,00 | ¥1.997,00 | 1,40K |
| 2026-09-03 | ¥2.005,00 | -0,20 % | ¥1.998,00 | ¥2.006,00 | ¥1.998,00 | 1,40K |
| 2026-09-02 | ¥2.009,00 | +0,30 % | ¥2.010,00 | ¥2.010,00 | ¥1.991,00 | 2,20K |
| 2026-09-01 | ¥2.003,00 | 0,00 % | ¥2.003,00 | ¥2.005,00 | ¥2.003,00 | 1,00K |
| 2026-08-31 | ¥2.003,00 | 0,00 % | ¥2.000,00 | ¥2.003,00 | ¥1.987,00 | 1,90K |
| 2026-08-28 | ¥2.003,00 | +1,16 % | ¥2.001,00 | ¥2.007,00 | ¥1.951,00 | 2,10K |
| 2026-08-27 | ¥1.980,00 | 0,00 % | ¥2.005,00 | ¥2.005,00 | ¥1.980,00 | 3,70K |
| 2026-08-26 | ¥1.980,00 | +0,71 % | ¥1.971,00 | ¥1.982,00 | ¥1.971,00 | 1,60K |
| 2026-08-25 | ¥1.966,00 | +0,82 % | ¥1.972,00 | ¥1.972,00 | ¥1.950,00 | 2,50K |
| 2026-08-24 | ¥1.950,00 | +2,63 % | ¥1.903,00 | ¥1.975,00 | ¥1.903,00 | 2,80K |
| 2026-08-21 | ¥1.900,00 | -0,21 % | ¥1.903,00 | ¥1.907,00 | ¥1.900,00 | 1,50K |
| 2026-08-20 | ¥1.904,00 | -0,31 % | ¥1.902,00 | ¥1.908,00 | ¥1.901,00 | 900 |
| 2026-08-19 | ¥1.910,00 | -0,98 % | ¥1.917,00 | ¥1.917,00 | ¥1.900,00 | 3,60K |
| 2026-08-18 | ¥1.929,00 | -0,16 % | ¥1.930,00 | ¥1.930,00 | ¥1.923,00 | 1,20K |
| 2026-08-17 | ¥1.932,00 | +0,99 % | ¥1.914,00 | ¥1.932,00 | ¥1.914,00 | 1,20K |
| 2026-08-14 | ¥1.913,00 | -0,10 % | ¥1.914,00 | ¥1.930,00 | ¥1.903,00 | 2,80K |
| 2026-08-13 | ¥1.915,00 | +0,79 % | ¥1.919,00 | ¥1.925,00 | ¥1.914,00 | 2,10K |
| 2026-08-12 | ¥1.900,00 | 0,00 % | ¥1.903,00 | ¥1.904,00 | ¥1.898,00 | 2,50K |
| 2026-08-10 | ¥1.900,00 | 0,00 % | ¥1.924,00 | ¥1.924,00 | ¥1.900,00 | 3,30K |
| 2026-08-07 | ¥1.900,00 | -0,37 % | ¥1.910,00 | ¥1.916,00 | ¥1.890,00 | 6,40K |
| 2026-08-06 | ¥1.907,00 | -0,16 % | ¥1.910,00 | ¥1.930,00 | ¥1.881,00 | 14,70K |
| 2026-08-05 | ¥1.910,00 | +0,53 % | ¥1.905,00 | ¥1.910,00 | ¥1.902,00 | 3,00K |
| 2026-08-04 | ¥1.900,00 | 0,00 % | ¥1.899,00 | ¥1.900,00 | ¥1.899,00 | 1,20K |
| 2026-08-03 | ¥1.900,00 | +0,48 % | ¥1.900,00 | ¥1.900,00 | ¥1.892,00 | 1,90K |
| 2026-07-31 | ¥1.891,00 | -0,42 % | ¥1.899,00 | ¥1.900,00 | ¥1.891,00 | 500 |
| 2026-07-30 | ¥1.899,00 | +0,80 % | ¥1.886,00 | ¥1.899,00 | ¥1.886,00 | 1,00K |
| 2026-07-29 | ¥1.884,00 | +0,11 % | ¥1.881,00 | ¥1.900,00 | ¥1.881,00 | 700 |
| 2026-07-28 | ¥1.882,00 | +0,11 % | ¥1.898,00 | ¥1.900,00 | ¥1.882,00 | 1,10K |
| 2026-07-27 | ¥1.880,00 | -1,05 % | ¥1.900,00 | ¥1.900,00 | ¥1.880,00 | 800 |
| 2026-07-24 | ¥1.900,00 | +0,05 % | ¥1.899,00 | ¥1.901,00 | ¥1.896,00 | 2,90K |
| 2026-07-23 | ¥1.899,00 | -0,26 % | ¥1.905,00 | ¥1.914,00 | ¥1.897,00 | 2,10K |
| 2026-07-22 | ¥1.904,00 | -0,52 % | ¥1.904,00 | ¥1.904,00 | ¥1.904,00 | 100 |
| 2026-07-21 | ¥1.914,00 | +0,16 % | ¥1.910,00 | ¥1.914,00 | ¥1.900,00 | 1,70K |
| 2026-07-17 | ¥1.911,00 | -0,05 % | ¥1.890,00 | ¥1.911,00 | ¥1.873,00 | 2,20K |
| 2026-07-16 | ¥1.912,00 | +0,10 % | ¥1.899,00 | ¥1.912,00 | ¥1.886,00 | 1,20K |
| 2026-07-15 | ¥1.910,00 | +1,60 % | ¥1.883,00 | ¥1.910,00 | ¥1.883,00 | 700 |
| 2026-07-14 | ¥1.880,00 | +0,21 % | ¥1.870,00 | ¥1.880,00 | ¥1.870,00 | 600 |
| 2026-07-13 | ¥1.876,00 | -0,85 % | ¥1.880,00 | ¥1.900,00 | ¥1.875,00 | 900 |
| 2026-07-10 | ¥1.892,00 | +0,37 % | ¥1.896,00 | ¥1.896,00 | ¥1.874,00 | 700 |
| 2026-07-09 | ¥1.885,00 | -1,26 % | ¥1.908,00 | ¥1.908,00 | ¥1.885,00 | 800 |
| 2026-07-08 | ¥1.909,00 | +0,53 % | ¥1.928,00 | ¥1.928,00 | ¥1.899,00 | 5,00K |
| 2026-07-07 | ¥1.899,00 | +2,65 % | ¥1.850,00 | ¥1.899,00 | ¥1.850,00 | 4,60K |
| 2026-07-06 | ¥1.850,00 | +0,38 % | ¥1.836,00 | ¥1.850,00 | ¥1.834,00 | 2,00K |
| 2026-07-03 | ¥1.843,00 | +0,82 % | ¥1.830,00 | ¥1.843,00 | ¥1.827,00 | 2,80K |
| 2026-07-02 | ¥1.828,00 | +0,38 % | ¥1.821,00 | ¥1.830,00 | ¥1.821,00 | 1,30K |
| 2026-07-01 | ¥1.821,00 | -0,38 % | ¥1.824,00 | ¥1.828,00 | ¥1.820,00 | 700 |
| 2026-06-30 | ¥1.828,00 | 0,00 % | ¥1.828,00 | ¥1.829,00 | ¥1.825,00 | 400 |
| 2026-06-29 | ¥1.828,00 | +1,78 % | ¥1.836,00 | ¥1.836,00 | ¥1.803,00 | 2,80K |
| 2026-06-26 | ¥1.796,00 | +0,45 % | ¥1.788,00 | ¥1.798,00 | ¥1.788,00 | 2,30K |
| 2026-06-25 | ¥1.788,00 | +0,22 % | ¥1.785,00 | ¥1.788,00 | ¥1.781,00 | 1,30K |
| 2026-06-24 | ¥1.784,00 | -0,34 % | ¥1.780,00 | ¥1.784,00 | ¥1.780,00 | 800 |
| 2026-06-23 | ¥1.790,00 | -0,50 % | ¥1.800,00 | ¥1.800,00 | ¥1.790,00 | 1,60K |
| 2026-06-22 | ¥1.799,00 | -0,33 % | ¥1.800,00 | ¥1.805,00 | ¥1.798,00 | 3,00K |
| 2026-06-19 | ¥1.805,00 | -0,06 % | ¥1.804,00 | ¥1.810,00 | ¥1.804,00 | 1,60K |
| 2026-06-18 | ¥1.806,00 | -0,77 % | ¥1.841,00 | ¥1.841,00 | ¥1.801,00 | 3,20K |
| 2026-06-17 | ¥1.820,00 | +1,00 % | ¥1.802,00 | ¥1.820,00 | ¥1.802,00 | 2,30K |
| 2026-06-16 | ¥1.802,00 | -0,44 % | ¥1.813,00 | ¥1.815,00 | ¥1.801,00 | 1,70K |
| 2026-06-15 | ¥1.810,00 | -0,28 % | ¥1.870,00 | ¥1.870,00 | ¥1.806,00 | 10,60K |
| 2026-06-12 | ¥1.815,00 | +1,11 % | ¥1.820,00 | ¥1.820,00 | ¥1.810,00 | 1,20K |
| 2026-06-11 | ¥1.795,00 | -1,70 % | ¥1.706,00 | ¥1.799,00 | ¥1.706,00 | 9,00K |
| 2026-06-10 | ¥1.826,00 | -0,22 % | ¥1.847,00 | ¥1.847,00 | ¥1.821,00 | 1,00K |
| 2026-06-09 | ¥1.830,00 | +1,16 % | ¥1.819,00 | ¥1.834,00 | ¥1.819,00 | 1,40K |
| 2026-06-08 | ¥1.809,00 | +0,44 % | ¥1.800,00 | ¥1.810,00 | ¥1.794,00 | 1,80K |
| 2026-06-05 | ¥1.801,00 | -0,50 % | ¥1.810,00 | ¥1.810,00 | ¥1.793,00 | 5,50K |
| 2026-06-04 | ¥1.810,00 | -0,55 % | ¥1.819,00 | ¥1.819,00 | ¥1.804,00 | 1,00K |
| 2026-06-03 | ¥1.820,00 | 0,00 % | ¥1.807,00 | ¥1.820,00 | ¥1.802,00 | 3,20K |
| 2026-06-02 | ¥1.820,00 | -0,05 % | ¥1.819,00 | ¥1.822,00 | ¥1.807,00 | 1,70K |
| 2026-06-01 | ¥1.821,00 | +0,11 % | ¥1.819,00 | ¥1.823,00 | ¥1.819,00 | 1,10K |
| 2026-05-29 | ¥1.819,00 | -0,05 % | ¥1.815,00 | ¥1.819,00 | ¥1.805,00 | 2,00K |
| 2026-05-28 | ¥1.820,00 | +0,83 % | ¥1.805,00 | ¥1.822,00 | ¥1.805,00 | 1,20K |
| 2026-05-27 | ¥1.805,00 | -1,96 % | ¥1.813,00 | ¥1.820,00 | ¥1.801,00 | 3,70K |
| 2026-05-26 | ¥1.841,00 | +0,49 % | ¥1.832,00 | ¥1.879,00 | ¥1.832,00 | 4,10K |
| 2026-05-25 | ¥1.832,00 | +0,22 % | ¥1.823,00 | ¥1.838,00 | ¥1.807,00 | 4,30K |