Marudai Food Co., Ltd. 2288
TSE · Japan · Kurzlebige Konsumgüter
¥2.119,00-35,00 (-1,62 %)
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 | ¥2.119,00 | -1,62 % | ¥2.150,00 | ¥2.150,00 | ¥2.117,00 | 137,10K |
| 2026-10-01 | ¥2.154,00 | +0,23 % | ¥2.147,00 | ¥2.162,00 | ¥2.134,00 | 156,00K |
| 2026-09-30 | ¥2.149,00 | -0,37 % | ¥2.160,00 | ¥2.161,00 | ¥2.133,00 | 168,70K |
| 2026-09-29 | ¥2.157,00 | -4,98 % | ¥2.216,00 | ¥2.221,00 | ¥2.157,00 | 375,50K |
| 2026-09-28 | ¥2.270,00 | -0,70 % | ¥2.292,00 | ¥2.299,00 | ¥2.270,00 | 493,00K |
| 2026-09-25 | ¥2.286,00 | +0,66 % | ¥2.282,00 | ¥2.303,00 | ¥2.282,00 | 287,20K |
| 2026-09-24 | ¥2.271,00 | -1,73 % | ¥2.300,00 | ¥2.300,00 | ¥2.271,00 | 361,20K |
| 2026-09-18 | ¥2.311,00 | -0,30 % | ¥2.318,00 | ¥2.318,00 | ¥2.302,00 | 210,50K |
| 2026-09-17 | ¥2.318,00 | +1,40 % | ¥2.292,00 | ¥2.320,00 | ¥2.292,00 | 201,60K |
| 2026-09-16 | ¥2.286,00 | -0,22 % | ¥2.296,00 | ¥2.311,00 | ¥2.286,00 | 131,50K |
| 2026-09-15 | ¥2.291,00 | +0,13 % | ¥2.304,00 | ¥2.311,00 | ¥2.290,00 | 126,10K |
| 2026-09-14 | ¥2.288,00 | +2,10 % | ¥2.258,00 | ¥2.288,00 | ¥2.257,00 | 162,10K |
| 2026-09-11 | ¥2.241,00 | -0,53 % | ¥2.241,00 | ¥2.266,00 | ¥2.238,00 | 156,10K |
| 2026-09-10 | ¥2.253,00 | +0,13 % | ¥2.248,00 | ¥2.261,00 | ¥2.243,00 | 113,20K |
| 2026-09-09 | ¥2.250,00 | -0,18 % | ¥2.254,00 | ¥2.264,00 | ¥2.242,00 | 135,80K |
| 2026-09-08 | ¥2.254,00 | +0,45 % | ¥2.235,00 | ¥2.263,00 | ¥2.232,00 | 107,50K |
| 2026-09-07 | ¥2.244,00 | -0,40 % | ¥2.237,00 | ¥2.252,00 | ¥2.226,00 | 161,90K |
| 2026-09-04 | ¥2.253,00 | +0,27 % | ¥2.234,00 | ¥2.255,00 | ¥2.229,00 | 134,70K |
| 2026-09-03 | ¥2.247,00 | -0,31 % | ¥2.254,00 | ¥2.259,00 | ¥2.238,00 | 146,30K |
| 2026-09-02 | ¥2.254,00 | -0,62 % | ¥2.268,00 | ¥2.272,00 | ¥2.250,00 | 126,40K |
| 2026-09-01 | ¥2.268,00 | -0,31 % | ¥2.275,00 | ¥2.292,00 | ¥2.261,00 | 118,30K |
| 2026-08-31 | ¥2.275,00 | +0,18 % | ¥2.282,00 | ¥2.282,00 | ¥2.257,00 | 122,90K |
| 2026-08-28 | ¥2.271,00 | +0,75 % | ¥2.260,00 | ¥2.279,00 | ¥2.249,00 | 90,60K |
| 2026-08-27 | ¥2.254,00 | 0,00 % | ¥2.254,00 | ¥2.275,00 | ¥2.247,00 | 83,50K |
| 2026-08-26 | ¥2.254,00 | -0,22 % | ¥2.265,00 | ¥2.277,00 | ¥2.247,00 | 65,40K |
| 2026-08-25 | ¥2.259,00 | +0,18 % | ¥2.268,00 | ¥2.278,00 | ¥2.257,00 | 56,30K |
| 2026-08-24 | ¥2.255,00 | +0,31 % | ¥2.250,00 | ¥2.279,00 | ¥2.248,00 | 90,70K |
| 2026-08-21 | ¥2.248,00 | +0,54 % | ¥2.236,00 | ¥2.250,00 | ¥2.231,00 | 74,10K |
| 2026-08-20 | ¥2.236,00 | -0,36 % | ¥2.256,00 | ¥2.266,00 | ¥2.223,00 | 102,10K |
| 2026-08-19 | ¥2.244,00 | +0,63 % | ¥2.241,00 | ¥2.248,00 | ¥2.217,00 | 88,20K |
| 2026-08-18 | ¥2.230,00 | +0,31 % | ¥2.219,00 | ¥2.234,00 | ¥2.207,00 | 71,20K |
| 2026-08-17 | ¥2.223,00 | -0,18 % | ¥2.227,00 | ¥2.238,00 | ¥2.216,00 | 81,30K |
| 2026-08-14 | ¥2.227,00 | +1,97 % | ¥2.185,00 | ¥2.232,00 | ¥2.175,00 | 117,30K |
| 2026-08-13 | ¥2.184,00 | +0,92 % | ¥2.177,00 | ¥2.200,00 | ¥2.172,00 | 113,30K |
| 2026-08-12 | ¥2.164,00 | +0,42 % | ¥2.169,00 | ¥2.173,00 | ¥2.152,00 | 122,40K |
| 2026-08-10 | ¥2.155,00 | +0,42 % | ¥2.163,00 | ¥2.165,00 | ¥2.130,00 | 173,60K |
| 2026-08-07 | ¥2.146,00 | +1,23 % | ¥2.145,00 | ¥2.153,00 | ¥2.126,00 | 180,30K |
| 2026-08-06 | ¥2.120,00 | -3,42 % | ¥2.208,00 | ¥2.231,00 | ¥2.102,00 | 357,20K |
| 2026-08-05 | ¥2.195,00 | -0,68 % | ¥2.219,00 | ¥2.222,00 | ¥2.183,00 | 129,10K |
| 2026-08-04 | ¥2.210,00 | -2,13 % | ¥2.256,00 | ¥2.256,00 | ¥2.210,00 | 131,10K |
| 2026-08-03 | ¥2.258,00 | -1,70 % | ¥2.300,00 | ¥2.303,00 | ¥2.258,00 | 103,10K |
| 2026-07-31 | ¥2.297,00 | -3,93 % | ¥2.357,00 | ¥2.360,00 | ¥2.294,00 | 94,40K |
| 2026-07-30 | ¥2.391,00 | -0,71 % | ¥2.384,00 | ¥2.395,00 | ¥2.363,00 | 91,40K |
| 2026-07-29 | ¥2.408,00 | +3,13 % | ¥2.340,00 | ¥2.430,00 | ¥2.340,00 | 97,40K |
| 2026-07-28 | ¥2.335,00 | +0,73 % | ¥2.329,00 | ¥2.352,00 | ¥2.321,00 | 55,00K |
| 2026-07-27 | ¥2.318,00 | +1,62 % | ¥2.298,00 | ¥2.318,00 | ¥2.291,00 | 56,70K |
| 2026-07-24 | ¥2.281,00 | +0,66 % | ¥2.275,00 | ¥2.286,00 | ¥2.259,00 | 42,80K |
| 2026-07-23 | ¥2.266,00 | -0,96 % | ¥2.285,00 | ¥2.285,00 | ¥2.260,00 | 70,70K |
| 2026-07-22 | ¥2.288,00 | -0,44 % | ¥2.290,00 | ¥2.292,00 | ¥2.275,00 | 54,70K |
| 2026-07-21 | ¥2.298,00 | +0,83 % | ¥2.291,00 | ¥2.331,00 | ¥2.281,00 | 135,30K |
| 2026-07-17 | ¥2.279,00 | +1,06 % | ¥2.265,00 | ¥2.301,00 | ¥2.262,00 | 80,30K |
| 2026-07-16 | ¥2.255,00 | -0,13 % | ¥2.268,00 | ¥2.277,00 | ¥2.255,00 | 45,60K |
| 2026-07-15 | ¥2.258,00 | -0,13 % | ¥2.267,00 | ¥2.280,00 | ¥2.251,00 | 54,70K |
| 2026-07-14 | ¥2.261,00 | +0,04 % | ¥2.272,00 | ¥2.289,00 | ¥2.261,00 | 49,70K |
| 2026-07-13 | ¥2.260,00 | +0,40 % | ¥2.255,00 | ¥2.272,00 | ¥2.246,00 | 49,40K |
| 2026-07-10 | ¥2.251,00 | -1,36 % | ¥2.295,00 | ¥2.295,00 | ¥2.248,00 | 91,00K |
| 2026-07-09 | ¥2.282,00 | -0,91 % | ¥2.304,00 | ¥2.305,00 | ¥2.270,00 | 50,60K |
| 2026-07-08 | ¥2.303,00 | +0,79 % | ¥2.300,00 | ¥2.315,00 | ¥2.288,00 | 50,30K |
| 2026-07-07 | ¥2.285,00 | +0,13 % | ¥2.283,00 | ¥2.302,00 | ¥2.278,00 | 71,20K |
| 2026-07-06 | ¥2.282,00 | +1,02 % | ¥2.269,00 | ¥2.286,00 | ¥2.258,00 | 74,40K |
| 2026-07-03 | ¥2.259,00 | -0,22 % | ¥2.266,00 | ¥2.286,00 | ¥2.256,00 | 95,00K |
| 2026-07-02 | ¥2.264,00 | +1,57 % | ¥2.256,00 | ¥2.275,00 | ¥2.248,00 | 115,70K |
| 2026-07-01 | ¥2.229,00 | -0,18 % | ¥2.232,00 | ¥2.244,00 | ¥2.225,00 | 73,20K |
| 2026-06-30 | ¥2.233,00 | -0,89 % | ¥2.255,00 | ¥2.267,00 | ¥2.230,00 | 87,20K |
| 2026-06-29 | ¥2.253,00 | +0,63 % | ¥2.258,00 | ¥2.269,00 | ¥2.235,00 | 71,50K |
| 2026-06-26 | ¥2.239,00 | +0,54 % | ¥2.230,00 | ¥2.253,00 | ¥2.228,00 | 49,50K |
| 2026-06-25 | ¥2.227,00 | -0,71 % | ¥2.250,00 | ¥2.252,00 | ¥2.223,00 | 60,90K |
| 2026-06-24 | ¥2.243,00 | +0,49 % | ¥2.232,00 | ¥2.258,00 | ¥2.231,00 | 84,00K |
| 2026-06-23 | ¥2.232,00 | +1,18 % | ¥2.210,00 | ¥2.241,00 | ¥2.208,00 | 81,10K |
| 2026-06-22 | ¥2.206,00 | -0,59 % | ¥2.222,00 | ¥2.228,00 | ¥2.200,00 | 55,70K |
| 2026-06-19 | ¥2.219,00 | +0,91 % | ¥2.199,00 | ¥2.219,00 | ¥2.193,00 | 83,70K |
| 2026-06-18 | ¥2.199,00 | +0,64 % | ¥2.180,00 | ¥2.203,00 | ¥2.177,00 | 62,30K |
| 2026-06-17 | ¥2.185,00 | -0,91 % | ¥2.205,00 | ¥2.230,00 | ¥2.185,00 | 82,10K |
| 2026-06-16 | ¥2.205,00 | -0,32 % | ¥2.200,00 | ¥2.215,00 | ¥2.177,00 | 71,30K |
| 2026-06-15 | ¥2.212,00 | -0,45 % | ¥2.238,00 | ¥2.240,00 | ¥2.211,00 | 43,90K |
| 2026-06-12 | ¥2.222,00 | -0,85 % | ¥2.240,00 | ¥2.251,00 | ¥2.215,00 | 71,80K |
| 2026-06-11 | ¥2.241,00 | +0,63 % | ¥2.228,00 | ¥2.248,00 | ¥2.213,00 | 60,10K |
| 2026-06-10 | ¥2.227,00 | +0,86 % | ¥2.209,00 | ¥2.245,00 | ¥2.209,00 | 71,90K |
| 2026-06-09 | ¥2.208,00 | -0,41 % | ¥2.220,00 | ¥2.237,00 | ¥2.208,00 | 75,80K |
| 2026-06-08 | ¥2.217,00 | +1,05 % | ¥2.185,00 | ¥2.217,00 | ¥2.180,00 | 120,50K |
| 2026-06-05 | ¥2.194,00 | +2,00 % | ¥2.151,00 | ¥2.196,00 | ¥2.151,00 | 82,50K |
| 2026-06-04 | ¥2.151,00 | -2,23 % | ¥2.183,00 | ¥2.188,00 | ¥2.150,00 | 83,70K |
| 2026-06-03 | ¥2.200,00 | +0,82 % | ¥2.175,00 | ¥2.200,00 | ¥2.165,00 | 82,30K |
| 2026-06-02 | ¥2.182,00 | -0,68 % | ¥2.178,00 | ¥2.205,00 | ¥2.149,00 | 101,70K |
| 2026-06-01 | ¥2.197,00 | -3,85 % | ¥2.258,00 | ¥2.258,00 | ¥2.197,00 | 103,60K |
| 2026-05-29 | ¥2.285,00 | +2,10 % | ¥2.238,00 | ¥2.296,00 | ¥2.238,00 | 77,40K |
| 2026-05-28 | ¥2.238,00 | -0,53 % | ¥2.250,00 | ¥2.266,00 | ¥2.224,00 | 73,00K |
| 2026-05-27 | ¥2.250,00 | +0,85 % | ¥2.242,00 | ¥2.257,00 | ¥2.232,00 | 95,70K |
| 2026-05-26 | ¥2.231,00 | +0,77 % | ¥2.208,00 | ¥2.234,00 | ¥2.199,00 | 80,10K |
| 2026-05-25 | ¥2.214,00 | -1,16 % | ¥2.221,00 | ¥2.234,00 | ¥2.202,00 | 72,70K |