Meiji Holdings Co., Ltd. 2269
TSE · Japan · Kurzlebige Konsumgüter
¥4.063,00-108,00 (-2,59 %)
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 | ¥4.063,00 | -2,59 % | ¥4.101,00 | ¥4.116,00 | ¥4.062,00 | 380,70K |
| 2026-10-01 | ¥4.171,00 | +0,36 % | ¥4.128,00 | ¥4.171,00 | ¥4.100,00 | 1,47M |
| 2026-09-30 | ¥4.156,00 | -0,29 % | ¥4.168,00 | ¥4.188,00 | ¥4.121,00 | 1,23M |
| 2026-09-29 | ¥4.168,00 | -2,64 % | ¥4.226,00 | ¥4.227,00 | ¥4.145,00 | 1,17M |
| 2026-09-28 | ¥4.281,00 | -0,90 % | ¥4.343,00 | ¥4.349,00 | ¥4.258,00 | 1,33M |
| 2026-09-25 | ¥4.320,00 | +0,63 % | ¥4.301,00 | ¥4.348,00 | ¥4.279,00 | 1,29M |
| 2026-09-24 | ¥4.293,00 | -1,45 % | ¥4.329,00 | ¥4.346,00 | ¥4.262,00 | 1,09M |
| 2026-09-18 | ¥4.356,00 | -0,32 % | ¥4.373,00 | ¥4.379,00 | ¥4.307,00 | 1,53M |
| 2026-09-17 | ¥4.370,00 | +1,86 % | ¥4.310,00 | ¥4.381,00 | ¥4.299,00 | 952,10K |
| 2026-09-16 | ¥4.290,00 | +0,14 % | ¥4.309,00 | ¥4.349,00 | ¥4.288,00 | 806,70K |
| 2026-09-15 | ¥4.284,00 | -0,88 % | ¥4.353,00 | ¥4.375,00 | ¥4.284,00 | 817,20K |
| 2026-09-14 | ¥4.322,00 | +1,53 % | ¥4.295,00 | ¥4.349,00 | ¥4.259,00 | 691,00K |
| 2026-09-11 | ¥4.257,00 | -1,05 % | ¥4.244,00 | ¥4.325,00 | ¥4.230,00 | 1,06M |
| 2026-09-10 | ¥4.302,00 | -0,97 % | ¥4.311,00 | ¥4.323,00 | ¥4.253,00 | 1,06M |
| 2026-09-09 | ¥4.344,00 | -1,41 % | ¥4.371,00 | ¥4.399,00 | ¥4.335,00 | 756,90K |
| 2026-09-08 | ¥4.406,00 | +0,80 % | ¥4.350,00 | ¥4.422,00 | ¥4.345,00 | 747,70K |
| 2026-09-07 | ¥4.371,00 | -0,84 % | ¥4.374,00 | ¥4.444,00 | ¥4.322,00 | 1,28M |
| 2026-09-04 | ¥4.408,00 | -2,93 % | ¥4.515,00 | ¥4.527,00 | ¥4.405,00 | 1,18M |
| 2026-09-03 | ¥4.541,00 | +0,46 % | ¥4.590,00 | ¥4.608,00 | ¥4.518,00 | 1,12M |
| 2026-09-02 | ¥4.520,00 | -0,53 % | ¥4.527,00 | ¥4.567,00 | ¥4.501,00 | 869,50K |
| 2026-09-01 | ¥4.544,00 | +1,18 % | ¥4.491,00 | ¥4.568,00 | ¥4.482,00 | 776,30K |
| 2026-08-31 | ¥4.491,00 | +0,45 % | ¥4.450,00 | ¥4.491,00 | ¥4.442,00 | 783,90K |
| 2026-08-28 | ¥4.471,00 | +0,31 % | ¥4.411,00 | ¥4.495,00 | ¥4.401,00 | 819,00K |
| 2026-08-27 | ¥4.457,00 | -0,49 % | ¥4.450,00 | ¥4.526,00 | ¥4.444,00 | 983,50K |
| 2026-08-26 | ¥4.479,00 | +1,54 % | ¥4.523,00 | ¥4.556,00 | ¥4.470,00 | 1,29M |
| 2026-08-25 | ¥4.411,00 | +0,94 % | ¥4.388,00 | ¥4.430,00 | ¥4.361,00 | 1,78M |
| 2026-08-24 | ¥4.370,00 | +0,44 % | ¥4.383,00 | ¥4.385,00 | ¥4.322,00 | 829,00K |
| 2026-08-21 | ¥4.351,00 | +0,21 % | ¥4.339,00 | ¥4.371,00 | ¥4.317,00 | 1,05M |
| 2026-08-20 | ¥4.342,00 | +1,69 % | ¥4.300,00 | ¥4.349,00 | ¥4.277,00 | 1,15M |
| 2026-08-19 | ¥4.270,00 | +0,61 % | ¥4.300,00 | ¥4.358,00 | ¥4.252,00 | 1,46M |
| 2026-08-18 | ¥4.244,00 | +1,17 % | ¥4.182,00 | ¥4.248,00 | ¥4.182,00 | 957,90K |
| 2026-08-17 | ¥4.195,00 | -1,25 % | ¥4.226,00 | ¥4.239,00 | ¥4.184,00 | 762,70K |
| 2026-08-14 | ¥4.248,00 | +1,34 % | ¥4.200,00 | ¥4.271,00 | ¥4.165,00 | 1,30M |
| 2026-08-13 | ¥4.192,00 | +0,12 % | ¥4.199,00 | ¥4.220,00 | ¥4.128,00 | 1,02M |
| 2026-08-12 | ¥4.187,00 | -0,07 % | ¥4.250,00 | ¥4.275,00 | ¥4.134,00 | 1,31M |
| 2026-08-10 | ¥4.190,00 | +1,95 % | ¥4.080,00 | ¥4.228,00 | ¥4.058,00 | 1,54M |
| 2026-08-07 | ¥4.110,00 | +2,44 % | ¥3.971,00 | ¥4.148,00 | ¥3.941,00 | 2,08M |
| 2026-08-06 | ¥4.012,00 | +11,14 % | ¥3.730,00 | ¥4.022,00 | ¥3.730,00 | 3,06M |
| 2026-08-05 | ¥3.610,00 | -1,12 % | ¥3.620,00 | ¥3.650,00 | ¥3.598,00 | 1,36M |
| 2026-08-04 | ¥3.651,00 | -1,88 % | ¥3.700,00 | ¥3.732,00 | ¥3.620,00 | 1,65M |
| 2026-08-03 | ¥3.721,00 | -1,79 % | ¥3.770,00 | ¥3.797,00 | ¥3.712,00 | 1,48M |
| 2026-07-31 | ¥3.789,00 | -4,03 % | ¥3.831,00 | ¥3.917,00 | ¥3.768,00 | 1,55M |
| 2026-07-30 | ¥3.948,00 | -0,63 % | ¥3.973,00 | ¥3.984,00 | ¥3.910,00 | 1,35M |
| 2026-07-29 | ¥3.973,00 | +3,63 % | ¥3.930,00 | ¥4.037,00 | ¥3.876,00 | 1,84M |
| 2026-07-28 | ¥3.834,00 | +1,11 % | ¥3.805,00 | ¥3.853,00 | ¥3.794,00 | 823,80K |
| 2026-07-27 | ¥3.792,00 | +1,31 % | ¥3.765,00 | ¥3.803,00 | ¥3.765,00 | 812,30K |
| 2026-07-24 | ¥3.743,00 | +0,84 % | ¥3.712,00 | ¥3.761,00 | ¥3.693,00 | 851,50K |
| 2026-07-23 | ¥3.712,00 | -0,46 % | ¥3.712,00 | ¥3.728,00 | ¥3.690,00 | 898,30K |
| 2026-07-22 | ¥3.729,00 | -0,59 % | ¥3.722,00 | ¥3.737,00 | ¥3.681,00 | 1,17M |
| 2026-07-21 | ¥3.751,00 | -1,60 % | ¥3.850,00 | ¥3.855,00 | ¥3.735,00 | 1,11M |
| 2026-07-17 | ¥3.812,00 | +1,90 % | ¥3.789,00 | ¥3.847,00 | ¥3.772,00 | 1,09M |
| 2026-07-16 | ¥3.741,00 | -0,08 % | ¥3.730,00 | ¥3.783,00 | ¥3.718,00 | 775,70K |
| 2026-07-15 | ¥3.744,00 | -0,74 % | ¥3.754,00 | ¥3.766,00 | ¥3.711,00 | 1,06M |
| 2026-07-14 | ¥3.772,00 | +0,43 % | ¥3.789,00 | ¥3.822,00 | ¥3.765,00 | 975,40K |
| 2026-07-13 | ¥3.756,00 | -0,40 % | ¥3.804,00 | ¥3.819,00 | ¥3.748,00 | 745,60K |
| 2026-07-10 | ¥3.771,00 | -1,90 % | ¥3.844,00 | ¥3.848,00 | ¥3.745,00 | 1,11M |
| 2026-07-09 | ¥3.844,00 | -1,94 % | ¥3.896,00 | ¥3.896,00 | ¥3.831,00 | 664,20K |
| 2026-07-08 | ¥3.920,00 | +0,87 % | ¥3.905,00 | ¥3.937,00 | ¥3.878,00 | 931,00K |
| 2026-07-07 | ¥3.886,00 | +0,08 % | ¥3.870,00 | ¥3.903,00 | ¥3.844,00 | 685,80K |
| 2026-07-06 | ¥3.883,00 | +1,70 % | ¥3.825,00 | ¥3.883,00 | ¥3.820,00 | 501,20K |
| 2026-07-03 | ¥3.818,00 | +0,34 % | ¥3.891,00 | ¥3.906,00 | ¥3.803,00 | 713,10K |
| 2026-07-02 | ¥3.805,00 | +0,48 % | ¥3.829,00 | ¥3.835,00 | ¥3.774,00 | 765,90K |
| 2026-07-01 | ¥3.787,00 | +0,08 % | ¥3.753,00 | ¥3.794,00 | ¥3.729,00 | 1,05M |
| 2026-06-30 | ¥3.784,00 | -1,36 % | ¥3.824,00 | ¥3.853,00 | ¥3.762,00 | 947,90K |
| 2026-06-29 | ¥3.836,00 | +1,32 % | ¥3.810,00 | ¥3.857,00 | ¥3.797,00 | 1,02M |
| 2026-06-26 | ¥3.786,00 | +0,96 % | ¥3.780,00 | ¥3.807,00 | ¥3.750,00 | 861,30K |
| 2026-06-25 | ¥3.750,00 | +0,81 % | ¥3.720,00 | ¥3.775,00 | ¥3.702,00 | 1,04M |
| 2026-06-24 | ¥3.720,00 | +0,43 % | ¥3.688,00 | ¥3.772,00 | ¥3.684,00 | 1,21M |
| 2026-06-23 | ¥3.704,00 | +3,52 % | ¥3.648,00 | ¥3.716,00 | ¥3.633,00 | 1,34M |
| 2026-06-22 | ¥3.578,00 | -0,08 % | ¥3.581,00 | ¥3.595,00 | ¥3.550,00 | 668,60K |
| 2026-06-19 | ¥3.581,00 | -1,67 % | ¥3.605,00 | ¥3.627,00 | ¥3.573,00 | 1,20M |
| 2026-06-18 | ¥3.642,00 | +1,45 % | ¥3.599,00 | ¥3.655,00 | ¥3.572,00 | 1,07M |
| 2026-06-17 | ¥3.590,00 | -0,75 % | ¥3.651,00 | ¥3.690,00 | ¥3.587,00 | 1,11M |
| 2026-06-16 | ¥3.617,00 | -1,28 % | ¥3.637,00 | ¥3.653,00 | ¥3.596,00 | 1,10M |
| 2026-06-15 | ¥3.664,00 | -1,69 % | ¥3.756,00 | ¥3.756,00 | ¥3.664,00 | 1,05M |
| 2026-06-12 | ¥3.727,00 | -1,19 % | ¥3.770,00 | ¥3.792,00 | ¥3.687,00 | 1,08M |
| 2026-06-11 | ¥3.772,00 | +0,24 % | ¥3.810,00 | ¥3.820,00 | ¥3.748,00 | 668,20K |
| 2026-06-10 | ¥3.763,00 | +1,62 % | ¥3.715,00 | ¥3.763,00 | ¥3.711,00 | 899,60K |
| 2026-06-09 | ¥3.703,00 | -0,38 % | ¥3.690,00 | ¥3.722,00 | ¥3.666,00 | 873,50K |
| 2026-06-08 | ¥3.717,00 | +1,17 % | ¥3.727,00 | ¥3.737,00 | ¥3.671,00 | 1,09M |
| 2026-06-05 | ¥3.674,00 | +0,14 % | ¥3.705,00 | ¥3.712,00 | ¥3.656,00 | 663,90K |
| 2026-06-04 | ¥3.669,00 | -1,64 % | ¥3.745,00 | ¥3.750,00 | ¥3.656,00 | 650,20K |
| 2026-06-03 | ¥3.730,00 | +1,63 % | ¥3.688,00 | ¥3.747,00 | ¥3.647,00 | 861,20K |
| 2026-06-02 | ¥3.670,00 | -2,05 % | ¥3.683,00 | ¥3.734,00 | ¥3.647,00 | 918,10K |
| 2026-06-01 | ¥3.747,00 | -0,56 % | ¥3.742,00 | ¥3.762,00 | ¥3.718,00 | 973,30K |
| 2026-05-29 | ¥3.768,00 | -0,40 % | ¥3.730,00 | ¥3.807,00 | ¥3.730,00 | 1,38M |
| 2026-05-28 | ¥3.783,00 | +1,48 % | ¥3.814,00 | ¥3.830,00 | ¥3.766,00 | 1,11M |
| 2026-05-27 | ¥3.728,00 | +2,42 % | ¥3.637,00 | ¥3.737,00 | ¥3.630,00 | 1,27M |
| 2026-05-26 | ¥3.640,00 | -0,16 % | ¥3.624,00 | ¥3.641,00 | ¥3.591,00 | 811,30K |
| 2026-05-25 | ¥3.646,00 | -1,80 % | ¥3.690,00 | ¥3.690,00 | ¥3.604,00 | 972,70K |