Fukutome Meat Packers,Ltd. 2291
TSE · Japan · Kurzlebige Konsumgüter
¥507,000,00 (0,00 %)
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 | ¥507,00 | 0,00 % | ¥506,00 | ¥508,00 | ¥506,00 | 1,40K |
| 2026-09-30 | ¥507,00 | 0,00 % | ¥507,00 | ¥508,00 | ¥506,00 | 1,90K |
| 2026-09-29 | ¥507,00 | -0,20 % | ¥506,00 | ¥507,00 | ¥506,00 | 1,00K |
| 2026-09-28 | ¥508,00 | -0,39 % | ¥511,00 | ¥511,00 | ¥505,00 | 5,40K |
| 2026-09-25 | ¥510,00 | 0,00 % | ¥508,00 | ¥510,00 | ¥508,00 | 1,20K |
| 2026-09-24 | ¥510,00 | +0,20 % | ¥512,00 | ¥512,00 | ¥508,00 | 4,40K |
| 2026-09-18 | ¥509,00 | -0,20 % | ¥508,00 | ¥509,00 | ¥507,00 | 3,60K |
| 2026-09-17 | ¥510,00 | +0,39 % | ¥508,00 | ¥510,00 | ¥508,00 | 1,30K |
| 2026-09-16 | ¥508,00 | 0,00 % | ¥511,00 | ¥511,00 | ¥507,00 | 3,40K |
| 2026-09-15 | ¥508,00 | -0,39 % | ¥509,00 | ¥509,00 | ¥508,00 | 2,70K |
| 2026-09-14 | ¥510,00 | +0,20 % | ¥510,00 | ¥510,00 | ¥509,00 | 900 |
| 2026-09-11 | ¥509,00 | -0,20 % | ¥510,00 | ¥510,00 | ¥509,00 | 1,00K |
| 2026-09-10 | ¥510,00 | +0,20 % | ¥509,00 | ¥510,00 | ¥509,00 | 1,40K |
| 2026-09-09 | ¥509,00 | +0,20 % | ¥507,00 | ¥509,00 | ¥507,00 | 600 |
| 2026-09-08 | ¥508,00 | -0,39 % | ¥508,00 | ¥509,00 | ¥507,00 | 5,30K |
| 2026-09-07 | ¥510,00 | +0,39 % | ¥508,00 | ¥510,00 | ¥508,00 | 1,00K |
| 2026-09-04 | ¥508,00 | 0,00 % | ¥507,00 | ¥508,00 | ¥507,00 | 1,70K |
| 2026-09-03 | ¥508,00 | -0,39 % | ¥509,00 | ¥510,00 | ¥508,00 | 3,70K |
| 2026-09-02 | ¥510,00 | -0,20 % | ¥509,00 | ¥512,00 | ¥509,00 | 1,80K |
| 2026-09-01 | ¥511,00 | +0,20 % | ¥510,00 | ¥512,00 | ¥510,00 | 3,20K |
| 2026-08-31 | ¥510,00 | -0,20 % | ¥511,00 | ¥511,00 | ¥510,00 | 2,20K |
| 2026-08-28 | ¥511,00 | 0,00 % | ¥511,00 | ¥512,00 | ¥511,00 | 1,60K |
| 2026-08-27 | ¥511,00 | -0,20 % | ¥512,00 | ¥512,00 | ¥511,00 | 1,70K |
| 2026-08-26 | ¥512,00 | -0,19 % | ¥511,00 | ¥513,00 | ¥511,00 | 1,20K |
| 2026-08-25 | ¥513,00 | +0,20 % | ¥512,00 | ¥513,00 | ¥511,00 | 2,10K |
| 2026-08-24 | ¥512,00 | -0,19 % | ¥512,00 | ¥518,00 | ¥511,00 | 3,70K |
| 2026-08-21 | ¥513,00 | -0,39 % | ¥514,00 | ¥514,00 | ¥513,00 | 200 |
| 2026-08-20 | ¥515,00 | +0,98 % | ¥515,00 | ¥515,00 | ¥510,00 | 3,10K |
| 2026-08-19 | ¥510,00 | -0,39 % | ¥508,00 | ¥510,00 | ¥508,00 | 400 |
| 2026-08-18 | ¥512,00 | +0,20 % | ¥512,00 | ¥512,00 | ¥509,00 | 3,80K |
| 2026-08-17 | ¥511,00 | -0,78 % | ¥510,00 | ¥511,00 | ¥510,00 | 5,00K |
| 2026-08-14 | ¥515,00 | -0,19 % | ¥514,00 | ¥520,00 | ¥514,00 | 1,10K |
| 2026-08-13 | ¥516,00 | -1,34 % | ¥524,00 | ¥524,00 | ¥513,00 | 3,90K |
| 2026-08-12 | ¥523,00 | +2,15 % | ¥514,00 | ¥523,00 | ¥512,00 | 5,10K |
| 2026-08-10 | ¥512,00 | -0,19 % | ¥513,00 | ¥513,00 | ¥512,00 | 800 |
| 2026-08-07 | ¥513,00 | -0,39 % | ¥514,00 | ¥514,00 | ¥513,00 | 1,20K |
| 2026-08-06 | ¥515,00 | 0,00 % | ¥515,00 | ¥515,00 | ¥515,00 | 100 |
| 2026-08-05 | ¥515,00 | -0,39 % | ¥517,00 | ¥517,00 | ¥515,00 | 1,70K |
| 2026-08-04 | ¥517,00 | -0,19 % | ¥518,00 | ¥519,00 | ¥517,00 | 800 |
| 2026-08-03 | ¥518,00 | 0,00 % | ¥518,00 | ¥523,00 | ¥518,00 | 800 |
| 2026-07-31 | ¥518,00 | -1,15 % | ¥521,00 | ¥524,00 | ¥518,00 | 1,20K |
| 2026-07-30 | ¥524,00 | +0,77 % | ¥516,00 | ¥537,00 | ¥516,00 | 4,10K |
| 2026-07-29 | ¥520,00 | -1,33 % | ¥530,00 | ¥530,00 | ¥520,00 | 2,00K |
| 2026-07-28 | ¥527,00 | +0,38 % | ¥525,00 | ¥527,00 | ¥523,00 | 2,40K |
| 2026-07-27 | ¥525,00 | -0,76 % | ¥531,00 | ¥532,00 | ¥525,00 | 1,50K |
| 2026-07-24 | ¥529,00 | +0,76 % | ¥526,00 | ¥532,00 | ¥525,00 | 2,20K |
| 2026-07-23 | ¥525,00 | -1,87 % | ¥535,00 | ¥535,00 | ¥523,00 | 2,90K |
| 2026-07-22 | ¥535,00 | +2,88 % | ¥525,00 | ¥539,00 | ¥520,00 | 4,50K |
| 2026-07-21 | ¥520,00 | +1,96 % | ¥516,00 | ¥523,00 | ¥516,00 | 4,60K |
| 2026-07-17 | ¥510,00 | -0,78 % | ¥510,00 | ¥514,00 | ¥509,00 | 2,90K |
| 2026-07-16 | ¥514,00 | -0,19 % | ¥511,00 | ¥514,00 | ¥510,00 | 1,40K |
| 2026-07-15 | ¥515,00 | 0,00 % | ¥515,00 | ¥515,00 | ¥511,00 | 1,00K |
| 2026-07-14 | ¥515,00 | +1,58 % | ¥510,00 | ¥515,00 | ¥507,00 | 2,20K |
| 2026-07-13 | ¥507,00 | -1,36 % | ¥514,00 | ¥514,00 | ¥507,00 | 3,00K |
| 2026-07-10 | ¥514,00 | +0,59 % | ¥515,00 | ¥515,00 | ¥512,00 | 500 |
| 2026-07-09 | ¥511,00 | +0,79 % | ¥507,00 | ¥515,00 | ¥507,00 | 3,70K |
| 2026-07-08 | ¥507,00 | +0,80 % | ¥503,00 | ¥514,00 | ¥503,00 | 4,50K |
| 2026-07-07 | ¥503,00 | +1,62 % | ¥498,00 | ¥503,00 | ¥498,00 | 5,90K |
| 2026-07-06 | ¥495,00 | +1,23 % | ¥488,00 | ¥497,00 | ¥488,00 | 1,60K |
| 2026-07-03 | ¥489,00 | +0,82 % | ¥485,00 | ¥495,00 | ¥485,00 | 4,70K |
| 2026-07-02 | ¥485,00 | +0,21 % | ¥484,00 | ¥485,00 | ¥480,00 | 2,90K |
| 2026-07-01 | ¥484,00 | +1,04 % | ¥480,00 | ¥484,00 | ¥480,00 | 4,00K |
| 2026-06-30 | ¥479,00 | +0,63 % | ¥476,00 | ¥484,00 | ¥476,00 | 7,30K |
| 2026-06-29 | ¥476,00 | -0,42 % | ¥478,00 | ¥478,00 | ¥471,00 | 3,40K |
| 2026-06-26 | ¥478,00 | +1,92 % | ¥469,00 | ¥484,00 | ¥469,00 | 3,60K |
| 2026-06-25 | ¥469,00 | -2,29 % | ¥481,00 | ¥481,00 | ¥468,00 | 10,10K |
| 2026-06-24 | ¥480,00 | -0,21 % | ¥480,00 | ¥480,00 | ¥474,00 | 8,60K |
| 2026-06-23 | ¥481,00 | -0,21 % | ¥482,00 | ¥482,00 | ¥480,00 | 1,40K |
| 2026-06-22 | ¥482,00 | 0,00 % | ¥482,00 | ¥482,00 | ¥480,00 | 5,70K |
| 2026-06-19 | ¥482,00 | -0,41 % | ¥482,00 | ¥483,00 | ¥480,00 | 2,20K |
| 2026-06-18 | ¥484,00 | +0,41 % | ¥482,00 | ¥484,00 | ¥481,00 | 4,60K |
| 2026-06-17 | ¥482,00 | -0,21 % | ¥483,00 | ¥484,00 | ¥481,00 | 2,70K |
| 2026-06-16 | ¥483,00 | -0,41 % | ¥482,00 | ¥485,00 | ¥480,00 | 9,30K |
| 2026-06-15 | ¥485,00 | +0,41 % | ¥481,00 | ¥485,00 | ¥481,00 | 7,10K |
| 2026-06-12 | ¥483,00 | -0,41 % | ¥485,00 | ¥489,00 | ¥481,00 | 5,40K |
| 2026-06-11 | ¥485,00 | 0,00 % | ¥483,00 | ¥492,00 | ¥483,00 | 5,30K |
| 2026-06-10 | ¥485,00 | -0,82 % | ¥488,00 | ¥488,00 | ¥483,00 | 2,60K |
| 2026-06-09 | ¥489,00 | -0,61 % | ¥488,00 | ¥490,00 | ¥485,00 | 3,00K |
| 2026-06-08 | ¥492,00 | -0,61 % | ¥495,00 | ¥495,00 | ¥485,00 | 2,40K |
| 2026-06-05 | ¥495,00 | -1,39 % | ¥502,00 | ¥505,00 | ¥482,00 | 10,70K |
| 2026-06-04 | ¥502,00 | -1,38 % | ¥506,00 | ¥506,00 | ¥502,00 | 4,50K |
| 2026-06-03 | ¥509,00 | -2,30 % | ¥523,00 | ¥523,00 | ¥509,00 | 7,80K |
| 2026-06-02 | ¥521,00 | -2,98 % | ¥534,00 | ¥536,00 | ¥521,00 | 3,50K |
| 2026-06-01 | ¥537,00 | 0,00 % | ¥537,00 | ¥541,00 | ¥514,00 | 17,00K |
| 2026-05-29 | ¥537,00 | -1,29 % | ¥544,00 | ¥544,00 | ¥537,00 | 2,30K |
| 2026-05-28 | ¥544,00 | -0,18 % | ¥545,00 | ¥546,00 | ¥538,00 | 3,60K |
| 2026-05-27 | ¥545,00 | +0,93 % | ¥540,00 | ¥546,00 | ¥539,00 | 5,20K |
| 2026-05-26 | ¥540,00 | -0,37 % | ¥542,00 | ¥543,00 | ¥540,00 | 2,50K |
| 2026-05-25 | ¥542,00 | -1,63 % | ¥551,00 | ¥555,00 | ¥540,00 | 12,60K |
| 2026-05-22 | ¥551,00 | -0,36 % | ¥555,00 | ¥555,00 | ¥551,00 | 1,70K |