MEITO CO. LTD. 2207
TSE · Japan · Kurzlebige Konsumgüter
¥3.310,00-65,00 (-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 | ¥3.310,00 | -1,93 % | ¥3.375,00 | ¥3.375,00 | ¥3.300,00 | 42,00K |
| 2026-10-01 | ¥3.375,00 | +1,20 % | ¥3.315,00 | ¥3.375,00 | ¥3.315,00 | 35,90K |
| 2026-09-30 | ¥3.335,00 | -0,15 % | ¥3.350,00 | ¥3.380,00 | ¥3.300,00 | 60,30K |
| 2026-09-29 | ¥3.340,00 | -6,96 % | ¥3.495,00 | ¥3.495,00 | ¥3.340,00 | 123,00K |
| 2026-09-28 | ¥3.590,00 | +3,31 % | ¥3.500,00 | ¥3.615,00 | ¥3.485,00 | 102,50K |
| 2026-09-25 | ¥3.475,00 | +1,76 % | ¥3.555,00 | ¥3.595,00 | ¥3.415,00 | 145,00K |
| 2026-09-24 | ¥3.415,00 | -1,01 % | ¥3.450,00 | ¥3.450,00 | ¥3.390,00 | 63,20K |
| 2026-09-18 | ¥3.450,00 | -0,58 % | ¥3.470,00 | ¥3.470,00 | ¥3.435,00 | 32,10K |
| 2026-09-17 | ¥3.470,00 | +0,14 % | ¥3.465,00 | ¥3.505,00 | ¥3.465,00 | 34,40K |
| 2026-09-16 | ¥3.465,00 | -0,86 % | ¥3.480,00 | ¥3.500,00 | ¥3.465,00 | 34,70K |
| 2026-09-15 | ¥3.495,00 | +2,34 % | ¥3.450,00 | ¥3.495,00 | ¥3.430,00 | 35,70K |
| 2026-09-14 | ¥3.415,00 | +0,74 % | ¥3.395,00 | ¥3.430,00 | ¥3.375,00 | 32,90K |
| 2026-09-11 | ¥3.390,00 | -0,59 % | ¥3.400,00 | ¥3.410,00 | ¥3.335,00 | 51,90K |
| 2026-09-10 | ¥3.410,00 | -1,16 % | ¥3.450,00 | ¥3.450,00 | ¥3.375,00 | 52,80K |
| 2026-09-09 | ¥3.450,00 | -1,99 % | ¥3.500,00 | ¥3.500,00 | ¥3.400,00 | 70,40K |
| 2026-09-08 | ¥3.520,00 | +1,88 % | ¥3.450,00 | ¥3.535,00 | ¥3.435,00 | 50,60K |
| 2026-09-07 | ¥3.455,00 | +0,14 % | ¥3.450,00 | ¥3.455,00 | ¥3.405,00 | 41,70K |
| 2026-09-04 | ¥3.450,00 | -1,29 % | ¥3.480,00 | ¥3.480,00 | ¥3.435,00 | 67,50K |
| 2026-09-03 | ¥3.495,00 | +0,43 % | ¥3.495,00 | ¥3.515,00 | ¥3.445,00 | 63,30K |
| 2026-09-02 | ¥3.480,00 | 0,00 % | ¥3.505,00 | ¥3.530,00 | ¥3.455,00 | 57,00K |
| 2026-09-01 | ¥3.480,00 | +0,14 % | ¥3.500,00 | ¥3.535,00 | ¥3.475,00 | 54,30K |
| 2026-08-31 | ¥3.475,00 | +1,31 % | ¥3.445,00 | ¥3.480,00 | ¥3.405,00 | 66,40K |
| 2026-08-28 | ¥3.430,00 | -0,29 % | ¥3.420,00 | ¥3.460,00 | ¥3.405,00 | 63,00K |
| 2026-08-27 | ¥3.440,00 | -0,29 % | ¥3.450,00 | ¥3.470,00 | ¥3.410,00 | 53,00K |
| 2026-08-26 | ¥3.450,00 | +0,15 % | ¥3.445,00 | ¥3.470,00 | ¥3.425,00 | 31,30K |
| 2026-08-25 | ¥3.445,00 | -0,86 % | ¥3.490,00 | ¥3.525,00 | ¥3.420,00 | 50,50K |
| 2026-08-24 | ¥3.475,00 | -4,14 % | ¥3.630,00 | ¥3.630,00 | ¥3.475,00 | 64,10K |
| 2026-08-21 | ¥3.625,00 | -1,36 % | ¥3.650,00 | ¥3.665,00 | ¥3.610,00 | 43,50K |
| 2026-08-20 | ¥3.675,00 | +1,38 % | ¥3.650,00 | ¥3.675,00 | ¥3.595,00 | 37,00K |
| 2026-08-19 | ¥3.625,00 | -2,29 % | ¥3.715,00 | ¥3.750,00 | ¥3.610,00 | 46,70K |
| 2026-08-18 | ¥3.710,00 | +1,64 % | ¥3.670,00 | ¥3.750,00 | ¥3.630,00 | 52,40K |
| 2026-08-17 | ¥3.650,00 | +0,69 % | ¥3.615,00 | ¥3.670,00 | ¥3.570,00 | 73,30K |
| 2026-08-14 | ¥3.625,00 | +0,97 % | ¥3.585,00 | ¥3.630,00 | ¥3.535,00 | 59,70K |
| 2026-08-13 | ¥3.590,00 | +1,70 % | ¥3.520,00 | ¥3.600,00 | ¥3.450,00 | 82,40K |
| 2026-08-12 | ¥3.530,00 | +8,28 % | ¥3.400,00 | ¥3.530,00 | ¥3.365,00 | 131,80K |
| 2026-08-10 | ¥3.260,00 | +0,46 % | ¥3.245,00 | ¥3.280,00 | ¥3.215,00 | 32,40K |
| 2026-08-07 | ¥3.245,00 | +3,02 % | ¥3.160,00 | ¥3.260,00 | ¥3.145,00 | 45,60K |
| 2026-08-06 | ¥3.150,00 | -0,32 % | ¥3.155,00 | ¥3.175,00 | ¥3.130,00 | 33,90K |
| 2026-08-05 | ¥3.160,00 | -0,32 % | ¥3.190,00 | ¥3.190,00 | ¥3.160,00 | 24,50K |
| 2026-08-04 | ¥3.170,00 | -0,31 % | ¥3.210,00 | ¥3.215,00 | ¥3.160,00 | 22,80K |
| 2026-08-03 | ¥3.180,00 | -0,47 % | ¥3.180,00 | ¥3.210,00 | ¥3.155,00 | 37,20K |
| 2026-07-31 | ¥3.195,00 | -1,99 % | ¥3.285,00 | ¥3.290,00 | ¥3.160,00 | 43,00K |
| 2026-07-30 | ¥3.260,00 | 0,00 % | ¥3.230,00 | ¥3.290,00 | ¥3.225,00 | 52,00K |
| 2026-07-29 | ¥3.260,00 | +3,66 % | ¥3.160,00 | ¥3.280,00 | ¥3.155,00 | 47,50K |
| 2026-07-28 | ¥3.145,00 | -0,79 % | ¥3.170,00 | ¥3.195,00 | ¥3.130,00 | 48,60K |
| 2026-07-27 | ¥3.170,00 | +0,48 % | ¥3.155,00 | ¥3.200,00 | ¥3.155,00 | 33,70K |
| 2026-07-24 | ¥3.155,00 | +0,16 % | ¥3.140,00 | ¥3.175,00 | ¥3.115,00 | 29,40K |
| 2026-07-23 | ¥3.150,00 | -0,16 % | ¥3.125,00 | ¥3.150,00 | ¥3.105,00 | 35,70K |
| 2026-07-22 | ¥3.155,00 | +0,32 % | ¥3.145,00 | ¥3.165,00 | ¥3.110,00 | 33,30K |
| 2026-07-21 | ¥3.145,00 | +0,48 % | ¥3.130,00 | ¥3.180,00 | ¥3.130,00 | 26,70K |
| 2026-07-17 | ¥3.130,00 | -0,32 % | ¥3.135,00 | ¥3.160,00 | ¥3.110,00 | 29,90K |
| 2026-07-16 | ¥3.140,00 | 0,00 % | ¥3.120,00 | ¥3.175,00 | ¥3.120,00 | 23,80K |
| 2026-07-15 | ¥3.140,00 | +0,32 % | ¥3.140,00 | ¥3.170,00 | ¥3.125,00 | 23,70K |
| 2026-07-14 | ¥3.130,00 | +0,48 % | ¥3.115,00 | ¥3.160,00 | ¥3.115,00 | 32,10K |
| 2026-07-13 | ¥3.115,00 | +0,16 % | ¥3.140,00 | ¥3.175,00 | ¥3.105,00 | 33,60K |
| 2026-07-10 | ¥3.110,00 | -2,96 % | ¥3.230,00 | ¥3.230,00 | ¥3.100,00 | 36,90K |
| 2026-07-09 | ¥3.205,00 | -1,54 % | ¥3.245,00 | ¥3.245,00 | ¥3.200,00 | 44,10K |
| 2026-07-08 | ¥3.255,00 | +0,46 % | ¥3.250,00 | ¥3.290,00 | ¥3.240,00 | 35,20K |
| 2026-07-07 | ¥3.240,00 | +0,47 % | ¥3.200,00 | ¥3.260,00 | ¥3.200,00 | 45,10K |
| 2026-07-06 | ¥3.225,00 | +0,94 % | ¥3.195,00 | ¥3.240,00 | ¥3.195,00 | 30,50K |
| 2026-07-03 | ¥3.195,00 | -0,93 % | ¥3.225,00 | ¥3.240,00 | ¥3.190,00 | 38,30K |
| 2026-07-02 | ¥3.225,00 | +0,16 % | ¥3.240,00 | ¥3.265,00 | ¥3.195,00 | 27,20K |
| 2026-07-01 | ¥3.220,00 | -0,31 % | ¥3.230,00 | ¥3.240,00 | ¥3.205,00 | 23,80K |
| 2026-06-30 | ¥3.230,00 | +0,78 % | ¥3.205,00 | ¥3.245,00 | ¥3.190,00 | 36,30K |
| 2026-06-29 | ¥3.205,00 | +1,42 % | ¥3.195,00 | ¥3.210,00 | ¥3.165,00 | 40,90K |
| 2026-06-26 | ¥3.160,00 | +0,96 % | ¥3.130,00 | ¥3.160,00 | ¥3.080,00 | 38,60K |
| 2026-06-25 | ¥3.130,00 | -1,73 % | ¥3.250,00 | ¥3.255,00 | ¥3.130,00 | 40,60K |
| 2026-06-24 | ¥3.185,00 | +3,75 % | ¥3.100,00 | ¥3.190,00 | ¥3.100,00 | 44,00K |
| 2026-06-23 | ¥3.070,00 | +1,66 % | ¥3.020,00 | ¥3.090,00 | ¥3.010,00 | 47,90K |
| 2026-06-22 | ¥3.020,00 | +0,17 % | ¥3.040,00 | ¥3.060,00 | ¥3.005,00 | 27,50K |
| 2026-06-19 | ¥3.015,00 | +1,48 % | ¥2.971,00 | ¥3.065,00 | ¥2.955,00 | 79,40K |
| 2026-06-18 | ¥2.971,00 | +0,24 % | ¥2.988,00 | ¥2.989,00 | ¥2.910,00 | 39,50K |
| 2026-06-17 | ¥2.964,00 | +0,34 % | ¥2.954,00 | ¥2.998,00 | ¥2.926,00 | 34,60K |
| 2026-06-16 | ¥2.954,00 | -0,10 % | ¥2.936,00 | ¥2.955,00 | ¥2.913,00 | 30,10K |
| 2026-06-15 | ¥2.957,00 | +0,37 % | ¥2.985,00 | ¥2.985,00 | ¥2.946,00 | 16,30K |
| 2026-06-12 | ¥2.946,00 | +0,55 % | ¥2.964,00 | ¥2.964,00 | ¥2.931,00 | 28,90K |
| 2026-06-11 | ¥2.930,00 | -1,35 % | ¥2.960,00 | ¥2.960,00 | ¥2.888,00 | 37,20K |
| 2026-06-10 | ¥2.970,00 | +2,31 % | ¥2.905,00 | ¥2.970,00 | ¥2.875,00 | 104,60K |
| 2026-06-09 | ¥2.903,00 | -0,41 % | ¥2.932,00 | ¥2.950,00 | ¥2.903,00 | 30,90K |
| 2026-06-08 | ¥2.915,00 | -0,95 % | ¥2.916,00 | ¥2.943,00 | ¥2.890,00 | 34,30K |
| 2026-06-05 | ¥2.943,00 | +1,06 % | ¥2.900,00 | ¥2.956,00 | ¥2.891,00 | 32,70K |
| 2026-06-04 | ¥2.912,00 | -0,82 % | ¥2.902,00 | ¥2.948,00 | ¥2.902,00 | 30,40K |
| 2026-06-03 | ¥2.936,00 | +0,17 % | ¥2.906,00 | ¥2.945,00 | ¥2.901,00 | 32,60K |
| 2026-06-02 | ¥2.931,00 | -0,88 % | ¥2.950,00 | ¥2.950,00 | ¥2.906,00 | 56,30K |
| 2026-06-01 | ¥2.957,00 | -1,43 % | ¥3.000,00 | ¥3.000,00 | ¥2.943,00 | 47,00K |
| 2026-05-29 | ¥3.000,00 | -0,99 % | ¥3.010,00 | ¥3.035,00 | ¥3.000,00 | 22,60K |
| 2026-05-28 | ¥3.030,00 | +1,37 % | ¥2.985,00 | ¥3.030,00 | ¥2.969,00 | 29,70K |
| 2026-05-27 | ¥2.989,00 | -1,35 % | ¥3.000,00 | ¥3.015,00 | ¥2.958,00 | 38,40K |
| 2026-05-26 | ¥3.030,00 | +0,66 % | ¥3.005,00 | ¥3.030,00 | ¥2.985,00 | 22,80K |
| 2026-05-25 | ¥3.010,00 | -0,17 % | ¥3.015,00 | ¥3.040,00 | ¥2.965,00 | 62,70K |