Fujiya Co., Ltd. 2211
TSE · Japan · Kurzlebige Konsumgüter
¥2.460,00-38,00 (-1,52 %)
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 | ¥2.460,00 | -1,52 % | ¥2.485,00 | ¥2.485,00 | ¥2.455,00 | 33,40K |
| 2026-10-01 | ¥2.498,00 | +0,04 % | ¥2.481,00 | ¥2.516,00 | ¥2.481,00 | 23,40K |
| 2026-09-30 | ¥2.497,00 | -0,04 % | ¥2.491,00 | ¥2.507,00 | ¥2.472,00 | 31,50K |
| 2026-09-29 | ¥2.498,00 | -1,26 % | ¥2.520,00 | ¥2.522,00 | ¥2.498,00 |
| 36,80K |
| 2026-09-28 | ¥2.530,00 | +0,16 % | ¥2.529,00 | ¥2.530,00 | ¥2.515,00 | 36,80K |
| 2026-09-25 | ¥2.526,00 | +0,88 % | ¥2.514,00 | ¥2.526,00 | ¥2.504,00 | 33,70K |
| 2026-09-24 | ¥2.504,00 | -1,03 % | ¥2.519,00 | ¥2.525,00 | ¥2.501,00 | 35,90K |
| 2026-09-18 | ¥2.530,00 | +0,56 % | ¥2.520,00 | ¥2.530,00 | ¥2.509,00 | 41,40K |
| 2026-09-17 | ¥2.516,00 | +0,64 % | ¥2.517,00 | ¥2.517,00 | ¥2.506,00 | 22,80K |
| 2026-09-16 | ¥2.500,00 | -0,52 % | ¥2.508,00 | ¥2.525,00 | ¥2.500,00 | 24,70K |
| 2026-09-15 | ¥2.513,00 | -0,16 % | ¥2.520,00 | ¥2.527,00 | ¥2.508,00 | 25,10K |
| 2026-09-14 | ¥2.517,00 | +0,84 % | ¥2.510,00 | ¥2.520,00 | ¥2.500,00 | 27,10K |
| 2026-09-11 | ¥2.496,00 | +0,08 % | ¥2.489,00 | ¥2.510,00 | ¥2.484,00 | 27,70K |
| 2026-09-10 | ¥2.494,00 | +0,36 % | ¥2.484,00 | ¥2.495,00 | ¥2.476,00 | 17,60K |
| 2026-09-09 | ¥2.485,00 | -0,80 % | ¥2.505,00 | ¥2.506,00 | ¥2.485,00 | 26,80K |
| 2026-09-08 | ¥2.505,00 | +0,64 % | ¥2.484,00 | ¥2.509,00 | ¥2.481,00 | 19,90K |
| 2026-09-07 | ¥2.489,00 | -0,08 % | ¥2.487,00 | ¥2.497,00 | ¥2.464,00 | 17,90K |
| 2026-09-04 | ¥2.491,00 | +0,28 % | ¥2.475,00 | ¥2.496,00 | ¥2.470,00 | 18,80K |
| 2026-09-03 | ¥2.484,00 | +0,12 % | ¥2.481,00 | ¥2.497,00 | ¥2.475,00 | 26,20K |
| 2026-09-02 | ¥2.481,00 | -1,12 % | ¥2.506,00 | ¥2.515,00 | ¥2.478,00 | 26,60K |
| 2026-09-01 | ¥2.509,00 | -0,44 % | ¥2.519,00 | ¥2.525,00 | ¥2.506,00 | 26,90K |
| 2026-08-31 | ¥2.520,00 | +0,20 % | ¥2.502,00 | ¥2.520,00 | ¥2.502,00 | 28,50K |
| 2026-08-28 | ¥2.515,00 | +0,40 % | ¥2.509,00 | ¥2.519,00 | ¥2.503,00 | 18,60K |
| 2026-08-27 | ¥2.505,00 | -0,28 % | ¥2.511,00 | ¥2.520,00 | ¥2.495,00 | 25,20K |
| 2026-08-26 | ¥2.512,00 | +0,60 % | ¥2.500,00 | ¥2.512,00 | ¥2.497,00 | 29,20K |
| 2026-08-25 | ¥2.497,00 | -0,20 % | ¥2.502,00 | ¥2.510,00 | ¥2.495,00 | 28,20K |
| 2026-08-24 | ¥2.502,00 | -0,08 % | ¥2.511,00 | ¥2.519,00 | ¥2.492,00 | 22,40K |
| 2026-08-21 | ¥2.504,00 | +0,64 % | ¥2.486,00 | ¥2.517,00 | ¥2.486,00 | 47,60K |
| 2026-08-20 | ¥2.488,00 | +0,48 % | ¥2.489,00 | ¥2.502,00 | ¥2.475,00 | 26,80K |
| 2026-08-19 | ¥2.476,00 | -0,20 % | ¥2.476,00 | ¥2.488,00 | ¥2.456,00 | 37,90K |
| 2026-08-18 | ¥2.481,00 | +1,22 % | ¥2.451,00 | ¥2.487,00 | ¥2.442,00 | 35,80K |
| 2026-08-17 | ¥2.451,00 | -0,61 % | ¥2.466,00 | ¥2.480,00 | ¥2.442,00 | 33,60K |
| 2026-08-14 | ¥2.466,00 | +0,78 % | ¥2.447,00 | ¥2.475,00 | ¥2.430,00 | 31,30K |
| 2026-08-13 | ¥2.447,00 | +0,78 % | ¥2.428,00 | ¥2.455,00 | ¥2.422,00 | 34,20K |
| 2026-08-12 | ¥2.428,00 | +0,83 % | ¥2.422,00 | ¥2.428,00 | ¥2.408,00 | 30,10K |
| 2026-08-10 | ¥2.408,00 | +0,29 % | ¥2.416,00 | ¥2.417,00 | ¥2.391,00 | 23,50K |
| 2026-08-07 | ¥2.401,00 | +0,88 % | ¥2.385,00 | ¥2.414,00 | ¥2.380,00 | 36,10K |
| 2026-08-06 | ¥2.380,00 | +1,54 % | ¥2.350,00 | ¥2.389,00 | ¥2.350,00 | 23,70K |
| 2026-08-05 | ¥2.344,00 | -0,93 % | ¥2.366,00 | ¥2.382,00 | ¥2.333,00 | 41,80K |
| 2026-08-04 | ¥2.366,00 | -1,74 % | ¥2.408,00 | ¥2.421,00 | ¥2.360,00 | 40,10K |
| 2026-08-03 | ¥2.408,00 | -1,55 % | ¥2.433,00 | ¥2.440,00 | ¥2.401,00 | 36,20K |
| 2026-07-31 | ¥2.446,00 | -1,61 % | ¥2.485,00 | ¥2.494,00 | ¥2.446,00 | 25,80K |
| 2026-07-30 | ¥2.486,00 | -1,15 % | ¥2.500,00 | ¥2.513,00 | ¥2.457,00 | 50,00K |
| 2026-07-29 | ¥2.515,00 | +1,25 % | ¥2.434,00 | ¥2.523,00 | ¥2.423,00 | 105,40K |
| 2026-07-28 | ¥2.484,00 | +0,73 % | ¥2.467,00 | ¥2.484,00 | ¥2.459,00 | 29,70K |
| 2026-07-27 | ¥2.466,00 | +0,82 % | ¥2.451,00 | ¥2.472,00 | ¥2.451,00 | 16,60K |
| 2026-07-24 | ¥2.446,00 | +0,45 % | ¥2.448,00 | ¥2.455,00 | ¥2.431,00 | 18,20K |
| 2026-07-23 | ¥2.435,00 | -0,37 % | ¥2.444,00 | ¥2.446,00 | ¥2.433,00 | 16,80K |
| 2026-07-22 | ¥2.444,00 | -0,81 % | ¥2.450,00 | ¥2.457,00 | ¥2.429,00 | 33,70K |
| 2026-07-21 | ¥2.464,00 | -0,61 % | ¥2.469,00 | ¥2.500,00 | ¥2.456,00 | 44,50K |
| 2026-07-17 | ¥2.479,00 | +0,69 % | ¥2.462,00 | ¥2.487,00 | ¥2.456,00 | 27,10K |
| 2026-07-16 | ¥2.462,00 | -0,08 % | ¥2.470,00 | ¥2.480,00 | ¥2.458,00 | 18,90K |
| 2026-07-15 | ¥2.464,00 | -0,20 % | ¥2.483,00 | ¥2.483,00 | ¥2.457,00 | 25,00K |
| 2026-07-14 | ¥2.469,00 | +0,41 % | ¥2.468,00 | ¥2.496,00 | ¥2.467,00 | 35,70K |
| 2026-07-13 | ¥2.459,00 | +1,03 % | ¥2.447,00 | ¥2.469,00 | ¥2.447,00 | 22,30K |
| 2026-07-10 | ¥2.434,00 | -0,04 % | ¥2.426,00 | ¥2.446,00 | ¥2.419,00 | 19,20K |
| 2026-07-09 | ¥2.435,00 | -0,57 % | ¥2.438,00 | ¥2.451,00 | ¥2.429,00 | 16,80K |
| 2026-07-08 | ¥2.449,00 | +0,78 % | ¥2.439,00 | ¥2.460,00 | ¥2.430,00 | 29,80K |
| 2026-07-07 | ¥2.430,00 | +1,42 % | ¥2.404,00 | ¥2.437,00 | ¥2.399,00 | 32,50K |
| 2026-07-06 | ¥2.396,00 | +0,93 % | ¥2.374,00 | ¥2.404,00 | ¥2.374,00 | 26,30K |
| 2026-07-03 | ¥2.374,00 | +0,64 % | ¥2.379,00 | ¥2.393,00 | ¥2.372,00 | 28,10K |
| 2026-07-02 | ¥2.359,00 | +0,77 % | ¥2.345,00 | ¥2.373,00 | ¥2.342,00 | 24,00K |
| 2026-07-01 | ¥2.341,00 | -0,43 % | ¥2.350,00 | ¥2.360,00 | ¥2.336,00 | 21,30K |
| 2026-06-30 | ¥2.351,00 | -1,30 % | ¥2.395,00 | ¥2.395,00 | ¥2.351,00 | 33,60K |
| 2026-06-29 | ¥2.382,00 | +0,42 % | ¥2.376,00 | ¥2.397,00 | ¥2.374,00 | 41,10K |
| 2026-06-26 | ¥2.372,00 | +1,32 % | ¥2.340,00 | ¥2.379,00 | ¥2.335,00 | 35,30K |
| 2026-06-25 | ¥2.341,00 | -0,38 % | ¥2.360,00 | ¥2.365,00 | ¥2.341,00 | 19,40K |
| 2026-06-24 | ¥2.350,00 | +1,64 % | ¥2.312,00 | ¥2.354,00 | ¥2.312,00 | 22,30K |
| 2026-06-23 | ¥2.312,00 | +0,70 % | ¥2.296,00 | ¥2.322,00 | ¥2.296,00 | 19,60K |
| 2026-06-22 | ¥2.296,00 | -1,33 % | ¥2.331,00 | ¥2.347,00 | ¥2.282,00 | 75,70K |
| 2026-06-19 | ¥2.327,00 | -0,89 % | ¥2.349,00 | ¥2.368,00 | ¥2.327,00 | 49,10K |
| 2026-06-18 | ¥2.348,00 | -0,04 % | ¥2.357,00 | ¥2.372,00 | ¥2.329,00 | 53,30K |
| 2026-06-17 | ¥2.349,00 | +0,56 % | ¥2.340,00 | ¥2.366,00 | ¥2.340,00 | 29,40K |
| 2026-06-16 | ¥2.336,00 | -0,55 % | ¥2.346,00 | ¥2.346,00 | ¥2.327,00 | 34,10K |
| 2026-06-15 | ¥2.349,00 | -0,47 % | ¥2.360,00 | ¥2.361,00 | ¥2.349,00 | 19,80K |
| 2026-06-12 | ¥2.360,00 | +0,04 % | ¥2.348,00 | ¥2.370,00 | ¥2.346,00 | 31,00K |
| 2026-06-11 | ¥2.359,00 | +0,51 % | ¥2.347,00 | ¥2.365,00 | ¥2.336,00 | 24,50K |
| 2026-06-10 | ¥2.347,00 | +0,73 % | ¥2.331,00 | ¥2.353,00 | ¥2.331,00 | 25,70K |
| 2026-06-09 | ¥2.330,00 | +0,52 % | ¥2.325,00 | ¥2.361,00 | ¥2.324,00 | 61,80K |
| 2026-06-08 | ¥2.318,00 | +1,36 % | ¥2.288,00 | ¥2.318,00 | ¥2.287,00 | 44,80K |
| 2026-06-05 | ¥2.287,00 | +0,84 % | ¥2.268,00 | ¥2.307,00 | ¥2.265,00 | 27,00K |
| 2026-06-04 | ¥2.268,00 | -0,70 % | ¥2.285,00 | ¥2.293,00 | ¥2.268,00 | 29,30K |
| 2026-06-03 | ¥2.284,00 | +0,35 % | ¥2.276,00 | ¥2.293,00 | ¥2.275,00 | 45,40K |
| 2026-06-02 | ¥2.276,00 | -0,61 % | ¥2.280,00 | ¥2.284,00 | ¥2.265,00 | 55,10K |
| 2026-06-01 | ¥2.290,00 | -2,39 % | ¥2.339,00 | ¥2.339,00 | ¥2.290,00 | 85,20K |
| 2026-05-29 | ¥2.346,00 | +0,99 % | ¥2.325,00 | ¥2.363,00 | ¥2.325,00 | 40,10K |
| 2026-05-28 | ¥2.323,00 | -0,60 % | ¥2.329,00 | ¥2.329,00 | ¥2.317,00 | 40,40K |
| 2026-05-27 | ¥2.337,00 | +0,43 % | ¥2.327,00 | ¥2.338,00 | ¥2.319,00 | 36,80K |
| 2026-05-26 | ¥2.327,00 | +0,43 % | ¥2.320,00 | ¥2.343,00 | ¥2.315,00 | 28,30K |
| 2026-05-25 | ¥2.317,00 | -0,64 % | ¥2.335,00 | ¥2.336,00 | ¥2.316,00 | 37,50K |