Morinaga Milk Industry Co., Ltd. 2264
TSE · Japan · Kurzlebige Konsumgüter
¥1.051,50-9,00 (-0,85 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥1.050,50 | -0,94 % | ¥1.054,50 | ¥1.059,50 | ¥1.047,50 | 208,90K |
| 2026-10-01 | ¥1.060,50 | -1,30 % | ¥1.064,00 | ¥1.071,50 | ¥1.057,00 | 2,24M |
| 2026-09-30 | ¥1.074,50 | +0,33 % | ¥1.069,00 | ¥1.081,00 | ¥1.057,50 | 2,04M |
| 2026-09-29 | ¥1.071,00 | -3,60 % | ¥1.094,00 | ¥1.094,50 | ¥1.063,00 | 1,89M |
| 2026-09-28 | ¥1.111,00 | -1,64 % | ¥1.130,00 | ¥1.134,00 | ¥1.111,00 | 1,99M |
| 2026-09-25 | ¥1.129,50 | 0,00 % | ¥1.128,00 | ¥1.144,00 | ¥1.127,50 | 1,91M |
| 2026-09-24 | ¥1.129,50 | -1,09 % | ¥1.128,50 | ¥1.143,00 | ¥1.125,50 | 2,24M |
| 2026-09-18 | ¥1.142,00 | -1,38 % | ¥1.145,00 | ¥1.147,00 | ¥1.133,00 | 2,16M |
| 2026-09-17 | ¥1.158,00 | +1,62 % | ¥1.149,00 | ¥1.171,00 | ¥1.146,50 | 2,14M |
| 2026-09-16 | ¥1.139,50 | +1,51 % | ¥1.134,50 | ¥1.147,00 | ¥1.133,50 | 1,97M |
| 2026-09-15 | ¥1.122,50 | -1,10 % | ¥1.147,00 | ¥1.154,50 | ¥1.118,00 | 1,72M |
| 2026-09-14 | ¥1.135,00 | +2,62 % | ¥1.106,00 | ¥1.135,00 | ¥1.106,00 | 2,82M |
| 2026-09-11 | ¥1.106,00 | +1,56 % | ¥1.097,00 | ¥1.128,50 | ¥1.093,00 | 2,88M |
| 2026-09-10 | ¥1.089,00 | -0,86 % | ¥1.097,00 | ¥1.098,00 | ¥1.079,00 | 1,55M |
| 2026-09-09 | ¥1.098,50 | -1,61 % | ¥1.122,00 | ¥1.148,50 | ¥1.088,00 | 2,26M |
| 2026-09-08 | ¥1.116,50 | -0,40 % | ¥1.116,50 | ¥1.121,50 | ¥1.106,50 | 1,12M |
| 2026-09-07 | ¥1.121,00 | +1,91 % | ¥1.104,50 | ¥1.131,50 | ¥1.099,00 | 2,34M |
| 2026-09-04 | ¥1.100,00 | -1,35 % | ¥1.106,50 | ¥1.106,50 | ¥1.090,00 | 1,85M |
| 2026-09-03 | ¥1.115,00 | -2,36 % | ¥1.136,50 | ¥1.141,50 | ¥1.114,50 | 1,68M |
| 2026-09-02 | ¥1.142,00 | -0,65 % | ¥1.133,50 | ¥1.146,00 | ¥1.126,50 | 1,69M |
| 2026-09-01 | ¥1.149,50 | +0,39 % | ¥1.143,00 | ¥1.161,00 | ¥1.143,00 | 1,05M |
| 2026-08-31 | ¥1.145,00 | -0,39 % | ¥1.150,00 | ¥1.154,50 | ¥1.135,00 | 1,29M |
| 2026-08-28 | ¥1.149,50 | -0,78 % | ¥1.155,00 | ¥1.165,00 | ¥1.149,00 | 1,69M |
| 2026-08-27 | ¥1.158,50 | -1,49 % | ¥1.175,00 | ¥1.176,50 | ¥1.151,00 | 1,63M |
| 2026-08-26 | ¥1.176,00 | -0,80 % | ¥1.182,00 | ¥1.194,50 | ¥1.176,00 | 1,13M |
| 2026-08-25 | ¥1.185,50 | +0,72 % | ¥1.180,00 | ¥1.196,00 | ¥1.179,00 | 1,35M |
| 2026-08-24 | ¥1.177,00 | +0,09 % | ¥1.181,00 | ¥1.183,50 | ¥1.167,00 | 1,30M |
| 2026-08-21 | ¥1.176,00 | -0,68 % | ¥1.180,50 | ¥1.188,00 | ¥1.170,00 | 1,43M |
| 2026-08-20 | ¥1.184,00 | -0,63 % | ¥1.200,00 | ¥1.203,00 | ¥1.177,00 | 1,46M |
| 2026-08-19 | ¥1.191,50 | +0,63 % | ¥1.180,00 | ¥1.212,50 | ¥1.180,00 | 1,35M |
| 2026-08-18 | ¥1.184,00 | -0,67 % | ¥1.188,00 | ¥1.195,50 | ¥1.171,00 | 1,31M |
| 2026-08-17 | ¥1.192,00 | +0,29 % | ¥1.199,00 | ¥1.201,50 | ¥1.176,50 | 1,76M |
| 2026-08-14 | ¥1.188,50 | -0,34 % | ¥1.181,50 | ¥1.201,00 | ¥1.176,50 | 1,47M |
| 2026-08-13 | ¥1.192,50 | -1,61 % | ¥1.225,00 | ¥1.237,00 | ¥1.177,00 | 2,29M |
| 2026-08-12 | ¥1.212,00 | +1,42 % | ¥1.221,00 | ¥1.222,00 | ¥1.189,00 | 1,92M |
| 2026-08-10 | ¥1.195,00 | -3,78 % | ¥1.170,00 | ¥1.210,00 | ¥1.153,00 | 3,32M |
| 2026-08-07 | ¥1.242,00 | +0,81 % | ¥1.205,00 | ¥1.256,00 | ¥1.193,50 | 2,20M |
| 2026-08-06 | ¥1.232,00 | +5,66 % | ¥1.174,50 | ¥1.238,00 | ¥1.171,00 | 2,46M |
| 2026-08-05 | ¥1.166,00 | +0,30 % | ¥1.169,00 | ¥1.193,00 | ¥1.158,00 | 1,72M |
| 2026-08-04 | ¥1.162,50 | -1,27 % | ¥1.178,00 | ¥1.185,50 | ¥1.161,50 | 1,57M |
| 2026-08-03 | ¥1.177,50 | -1,13 % | ¥1.192,50 | ¥1.199,50 | ¥1.164,50 | 1,56M |
| 2026-07-31 | ¥1.191,00 | -5,55 % | ¥1.232,00 | ¥1.241,50 | ¥1.190,50 | 1,77M |
| 2026-07-30 | ¥1.261,00 | -3,41 % | ¥1.275,50 | ¥1.299,50 | ¥1.251,00 | 1,60M |
| 2026-07-29 | ¥1.305,50 | +2,80 % | ¥1.261,00 | ¥1.317,00 | ¥1.258,00 | 1,97M |
| 2026-07-28 | ¥1.270,00 | +0,08 % | ¥1.270,00 | ¥1.279,00 | ¥1.259,50 | 1,06M |
| 2026-07-27 | ¥1.269,00 | +0,83 % | ¥1.266,00 | ¥1.284,00 | ¥1.261,50 | 1,80M |
| 2026-07-24 | ¥1.258,50 | +1,12 % | ¥1.224,50 | ¥1.273,00 | ¥1.215,00 | 2,32M |
| 2026-07-23 | ¥1.244,50 | +3,36 % | ¥1.200,00 | ¥1.252,50 | ¥1.197,00 | 2,76M |
| 2026-07-22 | ¥1.204,00 | +0,84 % | ¥1.171,00 | ¥1.208,50 | ¥1.167,00 | 1,94M |
| 2026-07-21 | ¥1.194,00 | -0,29 % | ¥1.216,50 | ¥1.229,00 | ¥1.192,50 | 1,57M |
| 2026-07-17 | ¥1.197,50 | -0,42 % | ¥1.197,00 | ¥1.218,00 | ¥1.190,00 | 2,15M |
| 2026-07-16 | ¥1.202,50 | -1,27 % | ¥1.215,00 | ¥1.227,00 | ¥1.202,00 | 1,24M |
| 2026-07-15 | ¥1.218,00 | -0,94 % | ¥1.240,50 | ¥1.240,50 | ¥1.209,00 | 1,94M |
| 2026-07-14 | ¥1.229,50 | -0,32 % | ¥1.214,00 | ¥1.247,00 | ¥1.212,00 | 1,99M |
| 2026-07-13 | ¥1.233,50 | -1,95 % | ¥1.275,00 | ¥1.275,00 | ¥1.220,50 | 2,66M |
| 2026-07-10 | ¥1.258,00 | -2,22 % | ¥1.283,50 | ¥1.293,50 | ¥1.252,50 | 2,22M |
| 2026-07-09 | ¥1.286,50 | -1,87 % | ¥1.303,50 | ¥1.314,50 | ¥1.286,00 | 1,37M |
| 2026-07-08 | ¥1.311,00 | +0,23 % | ¥1.311,50 | ¥1.328,00 | ¥1.300,50 | 1,65M |
| 2026-07-07 | ¥1.308,00 | +0,73 % | ¥1.299,50 | ¥1.330,00 | ¥1.290,00 | 2,10M |
| 2026-07-06 | ¥1.298,50 | -0,15 % | ¥1.300,50 | ¥1.312,00 | ¥1.278,50 | 1,96M |
| 2026-07-03 | ¥1.300,50 | -1,22 % | ¥1.331,00 | ¥1.337,50 | ¥1.295,00 | 2,10M |
| 2026-07-02 | ¥1.316,50 | +2,97 % | ¥1.338,50 | ¥1.351,00 | ¥1.316,50 | 2,41M |
| 2026-07-01 | ¥1.278,50 | +0,87 % | ¥1.267,50 | ¥1.294,50 | ¥1.243,00 | 2,07M |
| 2026-06-30 | ¥1.267,50 | +0,88 % | ¥1.257,00 | ¥1.299,00 | ¥1.234,00 | 2,25M |
| 2026-06-29 | ¥1.256,50 | +1,43 % | ¥1.246,00 | ¥1.266,50 | ¥1.220,00 | 1,41M |
| 2026-06-26 | ¥1.238,75 | +1,39 % | ¥1.239,25 | ¥1.245,50 | ¥1.221,00 | 1,66M |
| 2026-06-25 | ¥1.221,75 | -2,65 % | ¥1.272,50 | ¥1.272,50 | ¥1.221,75 | 2,54M |
| 2026-06-24 | ¥1.255,00 | +2,49 % | ¥1.224,50 | ¥1.278,75 | ¥1.215,00 | 3,07M |
| 2026-06-23 | ¥1.224,50 | +1,91 % | ¥1.202,00 | ¥1.240,75 | ¥1.193,25 | 1,93M |
| 2026-06-22 | ¥1.201,50 | +2,45 % | ¥1.167,50 | ¥1.208,00 | ¥1.162,75 | 2,04M |
| 2026-06-19 | ¥1.172,75 | -2,01 % | ¥1.206,25 | ¥1.211,50 | ¥1.157,50 | 2,19M |
| 2026-06-18 | ¥1.196,75 | +1,96 % | ¥1.174,25 | ¥1.209,75 | ¥1.160,00 | 2,74M |
| 2026-06-17 | ¥1.173,75 | -2,67 % | ¥1.222,75 | ¥1.239,25 | ¥1.162,75 | 2,81M |
| 2026-06-16 | ¥1.206,00 | -2,17 % | ¥1.225,00 | ¥1.230,00 | ¥1.170,50 | 2,27M |
| 2026-06-15 | ¥1.232,75 | -3,16 % | ¥1.271,50 | ¥1.275,75 | ¥1.231,00 | 2,23M |
| 2026-06-12 | ¥1.273,00 | -1,96 % | ¥1.292,50 | ¥1.315,50 | ¥1.257,75 | 2,95M |
| 2026-06-11 | ¥1.298,50 | -1,40 % | ¥1.317,50 | ¥1.322,00 | ¥1.292,25 | 2,35M |
| 2026-06-10 | ¥1.317,00 | -0,34 % | ¥1.328,00 | ¥1.347,50 | ¥1.314,50 | 2,79M |
| 2026-06-09 | ¥1.321,50 | +4,12 % | ¥1.287,50 | ¥1.368,25 | ¥1.273,75 | 3,58M |
| 2026-06-08 | ¥1.269,25 | +2,84 % | ¥1.242,25 | ¥1.275,75 | ¥1.224,50 | 2,01M |
| 2026-06-05 | ¥1.234,25 | +1,61 % | ¥1.220,00 | ¥1.255,25 | ¥1.220,00 | 2,46M |
| 2026-06-04 | ¥1.214,75 | -1,36 % | ¥1.237,50 | ¥1.242,25 | ¥1.207,50 | 1,25M |
| 2026-06-03 | ¥1.231,50 | +0,04 % | ¥1.219,50 | ¥1.244,50 | ¥1.199,75 | 1,53M |
| 2026-06-02 | ¥1.231,00 | +1,50 % | ¥1.201,25 | ¥1.238,00 | ¥1.182,25 | 2,40M |
| 2026-06-01 | ¥1.212,75 | -0,31 % | ¥1.216,25 | ¥1.222,25 | ¥1.199,00 | 1,82M |
| 2026-05-29 | ¥1.216,50 | +1,99 % | ¥1.180,00 | ¥1.234,75 | ¥1.177,75 | 2,66M |
| 2026-05-28 | ¥1.192,75 | +0,85 % | ¥1.229,50 | ¥1.243,50 | ¥1.184,75 | 2,74M |
| 2026-05-27 | ¥1.182,75 | +1,46 % | ¥1.172,50 | ¥1.195,00 | ¥1.170,00 | 2,07M |
| 2026-05-26 | ¥1.165,75 | +0,78 % | ¥1.155,00 | ¥1.169,75 | ¥1.131,25 | 1,45M |
| 2026-05-25 | ¥1.156,75 | -2,22 % | ¥1.189,50 | ¥1.199,75 | ¥1.145,00 | 1,89M |