Morozoff Limited 2217
TSE · Japan · Kurzlebige Konsumgüter
¥1.459,00-7,00 (-0,48 %)
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 | ¥1.466,00 | -1,74 % | ¥1.480,00 | ¥1.482,00 | ¥1.466,00 | 66,10K |
| 2026-09-30 | ¥1.492,00 | +0,67 % | ¥1.482,00 | ¥1.492,00 | ¥1.480,00 | 29,20K |
| 2026-09-29 | ¥1.482,00 | -1,79 % | ¥1.493,00 | ¥1.493,00 | ¥1.482,00 | 38,80K |
| 2026-09-28 | ¥1.509,00 | +0,73 % | ¥1.500,00 | ¥1.509,00 | ¥1.491,00 | 29,60K |
| 2026-09-25 | ¥1.498,00 | +0,07 % | ¥1.497,00 | ¥1.498,00 | ¥1.493,00 | 25,00K |
| 2026-09-24 | ¥1.497,00 | +0,40 % | ¥1.491,00 | ¥1.497,00 | ¥1.488,00 | 28,80K |
| 2026-09-18 | ¥1.491,00 | +0,13 % | ¥1.487,00 | ¥1.492,00 | ¥1.486,00 | 39,50K |
| 2026-09-17 | ¥1.489,00 | +0,40 % | ¥1.480,00 | ¥1.492,00 | ¥1.480,00 | 23,10K |
| 2026-09-16 | ¥1.483,00 | -0,07 % | ¥1.485,00 | ¥1.489,00 | ¥1.480,00 | 19,00K |
| 2026-09-15 | ¥1.484,00 | +0,07 % | ¥1.486,00 | ¥1.493,00 | ¥1.481,00 | 28,30K |
| 2026-09-14 | ¥1.483,00 | +0,34 % | ¥1.476,00 | ¥1.484,00 | ¥1.476,00 | 22,00K |
| 2026-09-11 | ¥1.478,00 | -0,34 % | ¥1.481,00 | ¥1.488,00 | ¥1.478,00 | 39,70K |
| 2026-09-10 | ¥1.483,00 | -0,13 % | ¥1.484,00 | ¥1.487,00 | ¥1.480,00 | 31,00K |
| 2026-09-09 | ¥1.485,00 | -0,20 % | ¥1.488,00 | ¥1.493,00 | ¥1.484,00 | 20,20K |
| 2026-09-08 | ¥1.488,00 | -0,20 % | ¥1.490,00 | ¥1.492,00 | ¥1.485,00 | 20,50K |
| 2026-09-07 | ¥1.491,00 | -0,33 % | ¥1.496,00 | ¥1.498,00 | ¥1.489,00 | 19,10K |
| 2026-09-04 | ¥1.496,00 | +0,67 % | ¥1.485,00 | ¥1.496,00 | ¥1.480,00 | 26,10K |
| 2026-09-03 | ¥1.486,00 | +0,68 % | ¥1.481,00 | ¥1.489,00 | ¥1.481,00 | 30,60K |
| 2026-09-02 | ¥1.476,00 | -1,67 % | ¥1.500,00 | ¥1.500,00 | ¥1.476,00 | 108,10K |
| 2026-09-01 | ¥1.501,00 | -0,66 % | ¥1.512,00 | ¥1.512,00 | ¥1.501,00 | 26,10K |
| 2026-08-31 | ¥1.511,00 | +0,07 % | ¥1.510,00 | ¥1.520,00 | ¥1.502,00 | 18,80K |
| 2026-08-28 | ¥1.510,00 | -0,46 % | ¥1.510,00 | ¥1.518,00 | ¥1.507,00 | 29,90K |
| 2026-08-27 | ¥1.517,00 | +0,07 % | ¥1.516,00 | ¥1.525,00 | ¥1.510,00 | 21,90K |
| 2026-08-26 | ¥1.516,00 | +0,07 % | ¥1.516,00 | ¥1.523,00 | ¥1.510,00 | 20,90K |
| 2026-08-25 | ¥1.515,00 | +0,07 % | ¥1.514,00 | ¥1.526,00 | ¥1.511,00 | 21,30K |
| 2026-08-24 | ¥1.514,00 | 0,00 % | ¥1.515,00 | ¥1.522,00 | ¥1.509,00 | 15,60K |
| 2026-08-21 | ¥1.514,00 | +0,33 % | ¥1.512,00 | ¥1.520,00 | ¥1.509,00 | 23,00K |
| 2026-08-20 | ¥1.509,00 | +0,53 % | ¥1.501,00 | ¥1.514,00 | ¥1.501,00 | 17,60K |
| 2026-08-19 | ¥1.501,00 | -0,20 % | ¥1.504,00 | ¥1.508,00 | ¥1.495,00 | 38,70K |
| 2026-08-18 | ¥1.504,00 | -0,07 % | ¥1.509,00 | ¥1.517,00 | ¥1.501,00 | 18,40K |
| 2026-08-17 | ¥1.505,00 | -1,31 % | ¥1.525,00 | ¥1.526,00 | ¥1.505,00 | 32,60K |
| 2026-08-14 | ¥1.525,00 | +0,86 % | ¥1.512,00 | ¥1.530,00 | ¥1.507,00 | 37,30K |
| 2026-08-13 | ¥1.512,00 | +1,00 % | ¥1.502,00 | ¥1.514,00 | ¥1.497,00 | 27,90K |
| 2026-08-12 | ¥1.497,00 | +0,07 % | ¥1.500,00 | ¥1.500,00 | ¥1.492,00 | 30,50K |
| 2026-08-10 | ¥1.496,00 | -0,07 % | ¥1.500,00 | ¥1.503,00 | ¥1.495,00 | 26,30K |
| 2026-08-07 | ¥1.497,00 | +0,47 % | ¥1.490,00 | ¥1.503,00 | ¥1.490,00 | 26,50K |
| 2026-08-06 | ¥1.490,00 | +0,54 % | ¥1.482,00 | ¥1.495,00 | ¥1.482,00 | 26,00K |
| 2026-08-05 | ¥1.482,00 | -0,20 % | ¥1.485,00 | ¥1.488,00 | ¥1.480,00 | 21,80K |
| 2026-08-04 | ¥1.485,00 | -1,00 % | ¥1.505,00 | ¥1.505,00 | ¥1.483,00 | 27,70K |
| 2026-08-03 | ¥1.500,00 | 0,00 % | ¥1.500,00 | ¥1.507,00 | ¥1.500,00 | 22,50K |
| 2026-07-31 | ¥1.500,00 | -1,64 % | ¥1.525,00 | ¥1.528,00 | ¥1.500,00 | 40,30K |
| 2026-07-30 | ¥1.525,00 | -5,92 % | ¥1.535,00 | ¥1.547,00 | ¥1.525,00 | 100,00K |
| 2026-07-29 | ¥1.621,00 | +1,00 % | ¥1.617,00 | ¥1.621,00 | ¥1.608,00 | 62,80K |
| 2026-07-28 | ¥1.605,00 | -0,31 % | ¥1.607,00 | ¥1.612,00 | ¥1.603,00 | 39,00K |
| 2026-07-27 | ¥1.610,00 | +0,44 % | ¥1.612,00 | ¥1.620,00 | ¥1.606,00 | 28,00K |
| 2026-07-24 | ¥1.603,00 | +0,31 % | ¥1.597,00 | ¥1.605,00 | ¥1.590,00 | 22,90K |
| 2026-07-23 | ¥1.598,00 | +0,19 % | ¥1.593,00 | ¥1.601,00 | ¥1.588,00 | 19,80K |
| 2026-07-22 | ¥1.595,00 | +0,06 % | ¥1.594,00 | ¥1.602,00 | ¥1.590,00 | 27,90K |
| 2026-07-21 | ¥1.594,00 | +0,31 % | ¥1.597,00 | ¥1.600,00 | ¥1.586,00 | 38,20K |
| 2026-07-17 | ¥1.589,00 | +0,95 % | ¥1.574,00 | ¥1.589,00 | ¥1.574,00 | 30,00K |
| 2026-07-16 | ¥1.574,00 | +0,13 % | ¥1.570,00 | ¥1.577,00 | ¥1.568,00 | 15,10K |
| 2026-07-15 | ¥1.572,00 | +0,38 % | ¥1.575,00 | ¥1.575,00 | ¥1.567,00 | 14,30K |
| 2026-07-14 | ¥1.566,00 | +0,26 % | ¥1.580,00 | ¥1.581,00 | ¥1.564,00 | 21,50K |
| 2026-07-13 | ¥1.562,00 | +0,13 % | ¥1.570,00 | ¥1.581,00 | ¥1.562,00 | 27,30K |
| 2026-07-10 | ¥1.560,00 | +0,32 % | ¥1.563,00 | ¥1.564,00 | ¥1.555,00 | 18,00K |
| 2026-07-09 | ¥1.555,00 | -0,38 % | ¥1.562,00 | ¥1.566,00 | ¥1.555,00 | 24,10K |
| 2026-07-08 | ¥1.561,00 | -0,06 % | ¥1.566,00 | ¥1.569,00 | ¥1.561,00 | 21,60K |
| 2026-07-07 | ¥1.562,00 | +0,71 % | ¥1.568,00 | ¥1.568,00 | ¥1.561,00 | 14,10K |
| 2026-07-06 | ¥1.551,00 | +0,13 % | ¥1.576,00 | ¥1.578,00 | ¥1.551,00 | 26,60K |
| 2026-07-03 | ¥1.549,00 | -0,19 % | ¥1.568,00 | ¥1.575,00 | ¥1.549,00 | 35,10K |
| 2026-07-02 | ¥1.552,00 | +1,04 % | ¥1.548,00 | ¥1.564,00 | ¥1.545,00 | 28,60K |
| 2026-07-01 | ¥1.536,00 | -0,26 % | ¥1.540,00 | ¥1.549,00 | ¥1.535,00 | 21,50K |
| 2026-06-30 | ¥1.540,00 | -0,65 % | ¥1.550,00 | ¥1.556,00 | ¥1.530,00 | 28,70K |
| 2026-06-29 | ¥1.550,00 | +1,44 % | ¥1.550,00 | ¥1.558,00 | ¥1.538,00 | 41,00K |
| 2026-06-26 | ¥1.528,00 | +0,53 % | ¥1.521,00 | ¥1.528,00 | ¥1.514,00 | 14,70K |
| 2026-06-25 | ¥1.520,00 | +0,13 % | ¥1.518,00 | ¥1.523,00 | ¥1.511,00 | 17,00K |
| 2026-06-24 | ¥1.518,00 | +0,80 % | ¥1.506,00 | ¥1.519,00 | ¥1.505,00 | 15,60K |
| 2026-06-23 | ¥1.506,00 | -0,99 % | ¥1.516,00 | ¥1.517,00 | ¥1.500,00 | 23,80K |
| 2026-06-22 | ¥1.521,00 | 0,00 % | ¥1.522,00 | ¥1.535,00 | ¥1.515,00 | 16,30K |
| 2026-06-19 | ¥1.521,00 | +0,07 % | ¥1.514,00 | ¥1.527,00 | ¥1.514,00 | 15,20K |
| 2026-06-18 | ¥1.520,00 | +0,60 % | ¥1.510,00 | ¥1.524,00 | ¥1.504,00 | 15,30K |
| 2026-06-17 | ¥1.511,00 | -0,07 % | ¥1.512,00 | ¥1.524,00 | ¥1.507,00 | 24,20K |
| 2026-06-16 | ¥1.512,00 | 0,00 % | ¥1.512,00 | ¥1.514,00 | ¥1.499,00 | 17,60K |
| 2026-06-15 | ¥1.512,00 | +0,53 % | ¥1.515,00 | ¥1.516,00 | ¥1.507,00 | 14,20K |
| 2026-06-12 | ¥1.504,00 | +0,13 % | ¥1.517,00 | ¥1.518,00 | ¥1.499,00 | 21,00K |
| 2026-06-11 | ¥1.502,00 | +1,08 % | ¥1.486,00 | ¥1.502,00 | ¥1.486,00 | 17,60K |
| 2026-06-10 | ¥1.486,00 | -0,54 % | ¥1.474,00 | ¥1.493,00 | ¥1.470,00 | 23,70K |
| 2026-06-09 | ¥1.494,00 | +1,36 % | ¥1.476,00 | ¥1.494,00 | ¥1.475,00 | 25,70K |
| 2026-06-08 | ¥1.474,00 | -0,07 % | ¥1.481,00 | ¥1.490,00 | ¥1.468,00 | 31,90K |
| 2026-06-05 | ¥1.475,00 | +1,03 % | ¥1.469,00 | ¥1.481,00 | ¥1.463,00 | 16,70K |
| 2026-06-04 | ¥1.460,00 | -1,15 % | ¥1.478,00 | ¥1.486,00 | ¥1.460,00 | 30,50K |
| 2026-06-03 | ¥1.477,00 | +1,16 % | ¥1.461,00 | ¥1.477,00 | ¥1.461,00 | 16,60K |
| 2026-06-02 | ¥1.460,00 | -0,95 % | ¥1.470,00 | ¥1.475,00 | ¥1.460,00 | 39,40K |
| 2026-06-01 | ¥1.474,00 | -1,07 % | ¥1.508,00 | ¥1.508,00 | ¥1.471,00 | 49,00K |
| 2026-05-29 | ¥1.490,00 | +0,74 % | ¥1.490,00 | ¥1.504,00 | ¥1.489,00 | 20,60K |
| 2026-05-28 | ¥1.479,00 | +0,07 % | ¥1.480,00 | ¥1.486,00 | ¥1.471,00 | 26,90K |
| 2026-05-27 | ¥1.478,00 | 0,00 % | ¥1.478,00 | ¥1.486,00 | ¥1.472,00 | 19,20K |
| 2026-05-26 | ¥1.478,00 | -0,81 % | ¥1.481,00 | ¥1.485,00 | ¥1.471,00 | 30,90K |
| 2026-05-25 | ¥1.490,00 | -1,00 % | ¥1.507,00 | ¥1.508,00 | ¥1.486,00 | 20,10K |
| 2026-05-22 | ¥1.505,00 | +0,33 % | ¥1.500,00 | ¥1.505,00 | ¥1.492,00 | 9,80K |