Morinaga & Co., Ltd. 2201
TSE · Japan · Kurzlebige Konsumgüter
¥2.374,50-15,50 (-0,65 %)
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 | ¥2.374,50 | -0,65 % | ¥2.389,00 | ¥2.389,00 | ¥2.371,00 | 324,30K |
| 2026-09-30 | ¥2.390,00 | +0,29 % | ¥2.383,00 | ¥2.395,00 | ¥2.367,00 | 443,80K |
| 2026-09-29 | ¥2.383,00 | -2,38 % | ¥2.418,00 | ¥2.423,00 | ¥2.380,00 | 535,30K |
| 2026-09-28 | ¥2.441,00 | -1,33 % | ¥2.482,00 | ¥2.483,50 | ¥2.440,00 | 493,60K |
| 2026-09-25 | ¥2.474,00 | +0,22 % | ¥2.484,50 | ¥2.489,50 | ¥2.468,50 | 242,50K |
| 2026-09-24 | ¥2.468,50 | -0,48 % | ¥2.475,00 | ¥2.486,00 | ¥2.466,50 | 336,00K |
| 2026-09-18 | ¥2.480,50 | -1,61 % | ¥2.510,00 | ¥2.510,00 | ¥2.480,50 | 365,70K |
| 2026-09-17 | ¥2.521,00 | +1,31 % | ¥2.490,00 | ¥2.521,00 | ¥2.490,00 | 279,60K |
| 2026-09-16 | ¥2.488,50 | -0,14 % | ¥2.493,00 | ¥2.502,00 | ¥2.487,00 | 206,60K |
| 2026-09-15 | ¥2.492,00 | +0,24 % | ¥2.514,00 | ¥2.521,00 | ¥2.484,50 | 270,80K |
| 2026-09-14 | ¥2.486,00 | +1,80 % | ¥2.468,50 | ¥2.492,00 | ¥2.458,50 | 359,60K |
| 2026-09-11 | ¥2.442,00 | -0,53 % | ¥2.440,00 | ¥2.455,50 | ¥2.437,50 | 344,60K |
| 2026-09-10 | ¥2.455,00 | -0,57 % | ¥2.460,00 | ¥2.474,50 | ¥2.448,50 | 372,10K |
| 2026-09-09 | ¥2.469,00 | -1,40 % | ¥2.500,00 | ¥2.500,00 | ¥2.468,00 | 340,00K |
| 2026-09-08 | ¥2.504,00 | +0,44 % | ¥2.493,00 | ¥2.509,50 | ¥2.478,00 | 320,40K |
| 2026-09-07 | ¥2.493,00 | -1,35 % | ¥2.526,00 | ¥2.527,00 | ¥2.493,00 | 393,40K |
| 2026-09-04 | ¥2.527,00 | -0,80 % | ¥2.544,00 | ¥2.544,00 | ¥2.509,50 | 367,20K |
| 2026-09-03 | ¥2.547,50 | +0,02 % | ¥2.550,00 | ¥2.567,50 | ¥2.536,50 | 290,90K |
| 2026-09-02 | ¥2.547,00 | +0,08 % | ¥2.540,00 | ¥2.561,00 | ¥2.532,00 | 455,60K |
| 2026-09-01 | ¥2.545,00 | +0,30 % | ¥2.530,00 | ¥2.552,50 | ¥2.520,00 | 502,30K |
| 2026-08-31 | ¥2.537,50 | +0,40 % | ¥2.535,00 | ¥2.542,50 | ¥2.525,50 | 298,40K |
| 2026-08-28 | ¥2.527,50 | -0,73 % | ¥2.515,00 | ¥2.540,50 | ¥2.510,50 | 348,40K |
| 2026-08-27 | ¥2.546,00 | -1,20 % | ¥2.570,00 | ¥2.581,00 | ¥2.542,00 | 242,00K |
| 2026-08-26 | ¥2.577,00 | -0,48 % | ¥2.580,00 | ¥2.592,00 | ¥2.570,50 | 215,20K |
| 2026-08-25 | ¥2.589,50 | +0,43 % | ¥2.626,00 | ¥2.629,00 | ¥2.583,50 | 209,00K |
| 2026-08-24 | ¥2.578,50 | -0,23 % | ¥2.580,00 | ¥2.595,00 | ¥2.563,50 | 211,40K |
| 2026-08-21 | ¥2.584,50 | +0,43 % | ¥2.574,00 | ¥2.591,50 | ¥2.564,50 | 223,10K |
| 2026-08-20 | ¥2.573,50 | +0,88 % | ¥2.573,00 | ¥2.589,50 | ¥2.547,50 | 332,40K |
| 2026-08-19 | ¥2.551,00 | +1,13 % | ¥2.538,00 | ¥2.551,00 | ¥2.515,00 | 262,40K |
| 2026-08-18 | ¥2.522,50 | -0,32 % | ¥2.524,00 | ¥2.533,00 | ¥2.499,50 | 352,20K |
| 2026-08-17 | ¥2.530,50 | -0,92 % | ¥2.555,50 | ¥2.559,00 | ¥2.528,00 | 183,40K |
| 2026-08-14 | ¥2.554,00 | +0,02 % | ¥2.547,50 | ¥2.557,50 | ¥2.533,00 | 280,60K |
| 2026-08-13 | ¥2.553,50 | +0,61 % | ¥2.554,00 | ¥2.556,00 | ¥2.528,00 | 298,90K |
| 2026-08-12 | ¥2.538,00 | -0,49 % | ¥2.571,00 | ¥2.572,00 | ¥2.538,00 | 319,70K |
| 2026-08-10 | ¥2.550,50 | -0,86 % | ¥2.588,00 | ¥2.589,50 | ¥2.549,00 | 400,90K |
| 2026-08-07 | ¥2.572,50 | -0,98 % | ¥2.500,50 | ¥2.593,50 | ¥2.474,50 | 628,40K |
| 2026-08-06 | ¥2.598,00 | +3,36 % | ¥2.530,50 | ¥2.601,50 | ¥2.522,50 | 343,60K |
| 2026-08-05 | ¥2.513,50 | -1,59 % | ¥2.552,00 | ¥2.568,00 | ¥2.513,50 | 503,50K |
| 2026-08-04 | ¥2.554,00 | -2,72 % | ¥2.600,00 | ¥2.613,50 | ¥2.545,00 | 379,50K |
| 2026-08-03 | ¥2.625,50 | -0,59 % | ¥2.631,00 | ¥2.661,00 | ¥2.604,00 | 337,20K |
| 2026-07-31 | ¥2.641,00 | -3,77 % | ¥2.700,00 | ¥2.713,50 | ¥2.630,00 | 389,10K |
| 2026-07-30 | ¥2.744,50 | -1,98 % | ¥2.790,00 | ¥2.796,50 | ¥2.719,00 | 290,90K |
| 2026-07-29 | ¥2.800,00 | +2,70 % | ¥2.738,50 | ¥2.829,50 | ¥2.726,50 | 444,70K |
| 2026-07-28 | ¥2.726,50 | +0,83 % | ¥2.717,00 | ¥2.736,00 | ¥2.701,50 | 230,20K |
| 2026-07-27 | ¥2.704,00 | +2,10 % | ¥2.672,00 | ¥2.704,00 | ¥2.667,00 | 252,00K |
| 2026-07-24 | ¥2.648,50 | +0,04 % | ¥2.633,00 | ¥2.669,50 | ¥2.622,50 | 265,40K |
| 2026-07-23 | ¥2.647,50 | -0,40 % | ¥2.647,00 | ¥2.663,50 | ¥2.638,00 | 227,50K |
| 2026-07-22 | ¥2.658,00 | -0,60 % | ¥2.660,00 | ¥2.675,50 | ¥2.641,50 | 284,30K |
| 2026-07-21 | ¥2.674,00 | -1,05 % | ¥2.721,50 | ¥2.732,00 | ¥2.656,50 | 319,20K |
| 2026-07-17 | ¥2.702,50 | +1,66 % | ¥2.679,50 | ¥2.718,00 | ¥2.673,00 | 253,60K |
| 2026-07-16 | ¥2.658,50 | -0,23 % | ¥2.665,00 | ¥2.689,50 | ¥2.658,00 | 198,20K |
| 2026-07-15 | ¥2.664,50 | -0,87 % | ¥2.688,00 | ¥2.693,50 | ¥2.656,00 | 209,20K |
| 2026-07-14 | ¥2.688,00 | +0,81 % | ¥2.690,00 | ¥2.722,00 | ¥2.673,50 | 269,40K |
| 2026-07-13 | ¥2.666,50 | +0,40 % | ¥2.688,00 | ¥2.691,50 | ¥2.656,00 | 239,60K |
| 2026-07-10 | ¥2.656,00 | -1,85 % | ¥2.704,50 | ¥2.707,50 | ¥2.649,00 | 297,50K |
| 2026-07-09 | ¥2.706,00 | -1,01 % | ¥2.717,50 | ¥2.728,00 | ¥2.690,50 | 213,80K |
| 2026-07-08 | ¥2.733,50 | +1,15 % | ¥2.716,50 | ¥2.765,00 | ¥2.702,00 | 508,20K |
| 2026-07-07 | ¥2.702,50 | -0,04 % | ¥2.696,00 | ¥2.721,00 | ¥2.690,50 | 231,40K |
| 2026-07-06 | ¥2.703,50 | +1,16 % | ¥2.679,50 | ¥2.723,00 | ¥2.673,00 | 220,30K |
| 2026-07-03 | ¥2.672,50 | +0,19 % | ¥2.669,50 | ¥2.794,00 | ¥2.664,50 | 530,60K |
| 2026-07-02 | ¥2.667,50 | +3,33 % | ¥2.615,00 | ¥2.673,50 | ¥2.600,00 | 381,80K |
| 2026-07-01 | ¥2.581,50 | -0,67 % | ¥2.581,00 | ¥2.615,00 | ¥2.572,00 | 328,40K |
| 2026-06-30 | ¥2.599,00 | -0,63 % | ¥2.617,00 | ¥2.628,50 | ¥2.595,50 | 316,90K |
| 2026-06-29 | ¥2.615,50 | -0,11 % | ¥2.627,00 | ¥2.657,00 | ¥2.611,50 | 315,70K |
| 2026-06-26 | ¥2.618,50 | +2,31 % | ¥2.585,00 | ¥2.619,50 | ¥2.566,00 | 303,30K |
| 2026-06-25 | ¥2.559,50 | +0,31 % | ¥2.547,50 | ¥2.580,00 | ¥2.543,50 | 261,20K |
| 2026-06-24 | ¥2.551,50 | +0,28 % | ¥2.550,00 | ¥2.569,50 | ¥2.533,00 | 243,10K |
| 2026-06-23 | ¥2.544,50 | +0,99 % | ¥2.520,00 | ¥2.546,50 | ¥2.502,50 | 228,90K |
| 2026-06-22 | ¥2.519,50 | +1,08 % | ¥2.492,50 | ¥2.520,00 | ¥2.491,50 | 282,10K |
| 2026-06-19 | ¥2.492,50 | -0,87 % | ¥2.488,00 | ¥2.509,00 | ¥2.475,00 | 332,60K |
| 2026-06-18 | ¥2.514,50 | +0,76 % | ¥2.483,00 | ¥2.527,50 | ¥2.466,00 | 311,50K |
| 2026-06-17 | ¥2.495,50 | -1,34 % | ¥2.529,50 | ¥2.553,00 | ¥2.484,00 | 408,00K |
| 2026-06-16 | ¥2.529,50 | -0,02 % | ¥2.510,00 | ¥2.536,50 | ¥2.498,50 | 280,60K |
| 2026-06-15 | ¥2.530,00 | -1,08 % | ¥2.552,00 | ¥2.571,00 | ¥2.530,00 | 289,10K |
| 2026-06-12 | ¥2.557,50 | -0,85 % | ¥2.580,50 | ¥2.588,00 | ¥2.557,50 | 305,10K |
| 2026-06-11 | ¥2.579,50 | +0,66 % | ¥2.571,00 | ¥2.590,00 | ¥2.560,00 | 329,30K |
| 2026-06-10 | ¥2.562,50 | +1,83 % | ¥2.541,00 | ¥2.565,00 | ¥2.533,50 | 310,30K |
| 2026-06-09 | ¥2.516,50 | +0,66 % | ¥2.504,50 | ¥2.524,00 | ¥2.494,00 | 288,90K |
| 2026-06-08 | ¥2.500,00 | +1,69 % | ¥2.476,00 | ¥2.504,50 | ¥2.462,50 | 355,00K |
| 2026-06-05 | ¥2.458,50 | +0,86 % | ¥2.442,00 | ¥2.475,00 | ¥2.442,00 | 229,30K |
| 2026-06-04 | ¥2.437,50 | -1,89 % | ¥2.482,00 | ¥2.505,00 | ¥2.437,50 | 361,10K |
| 2026-06-03 | ¥2.484,50 | +0,18 % | ¥2.480,00 | ¥2.498,50 | ¥2.457,00 | 309,50K |
| 2026-06-02 | ¥2.480,00 | -1,37 % | ¥2.490,00 | ¥2.518,00 | ¥2.458,00 | 328,40K |
| 2026-06-01 | ¥2.514,50 | +0,92 % | ¥2.490,00 | ¥2.518,50 | ¥2.480,00 | 511,90K |
| 2026-05-29 | ¥2.491,50 | -0,28 % | ¥2.480,00 | ¥2.515,00 | ¥2.478,00 | 306,40K |
| 2026-05-28 | ¥2.498,50 | -0,50 % | ¥2.505,50 | ¥2.517,50 | ¥2.488,00 | 278,80K |
| 2026-05-27 | ¥2.511,00 | +0,30 % | ¥2.499,50 | ¥2.524,50 | ¥2.492,50 | 236,30K |
| 2026-05-26 | ¥2.503,50 | +0,02 % | ¥2.500,00 | ¥2.516,50 | ¥2.488,00 | 264,30K |
| 2026-05-25 | ¥2.503,00 | -1,24 % | ¥2.536,00 | ¥2.544,50 | ¥2.479,50 | 297,50K |
| 2026-05-22 | ¥2.534,50 | -0,96 % | ¥2.550,00 | ¥2.550,00 | ¥2.514,50 | 251,80K |