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 | ¥3.786,00 | -2,67 % | ¥3.820,00 | ¥3.824,00 | ¥3.762,00 | 686,00K |
| 2026-10-01 | ¥3.890,00 | +1,97 % | ¥3.799,00 | ¥3.896,00 | ¥3.763,00 | 789,60K |
| 2026-09-30 | ¥3.815,00 | +3,00 % | ¥3.725,00 | ¥3.844,00 | ¥3.706,00 | 1,12M |
| 2026-09-29 | ¥3.704,00 | -2,01 % | ¥3.750,00 | ¥3.754,00 | ¥3.697,00 |
| 805,60K |
| 2026-09-28 | ¥3.780,00 | -1,33 % | ¥3.810,00 | ¥3.838,00 | ¥3.776,00 | 757,90K |
| 2026-09-25 | ¥3.831,00 | +1,38 % | ¥3.790,00 | ¥3.831,00 | ¥3.762,00 | 575,50K |
| 2026-09-24 | ¥3.779,00 | -1,33 % | ¥3.782,00 | ¥3.826,00 | ¥3.762,00 | 588,10K |
| 2026-09-18 | ¥3.830,00 | -1,52 % | ¥3.841,00 | ¥3.857,00 | ¥3.801,00 | 1,04M |
| 2026-09-17 | ¥3.889,00 | +1,07 % | ¥3.870,00 | ¥3.899,00 | ¥3.856,00 | 583,50K |
| 2026-09-16 | ¥3.848,00 | +1,64 % | ¥3.809,00 | ¥3.880,00 | ¥3.777,00 | 829,20K |
| 2026-09-15 | ¥3.786,00 | +0,58 % | ¥3.818,00 | ¥3.844,00 | ¥3.756,00 | 815,50K |
| 2026-09-14 | ¥3.764,00 | +2,17 % | ¥3.709,00 | ¥3.764,00 | ¥3.691,00 | 797,00K |
| 2026-09-11 | ¥3.684,00 | -1,47 % | ¥3.722,00 | ¥3.737,00 | ¥3.684,00 | 650,50K |
| 2026-09-10 | ¥3.739,00 | -0,40 % | ¥3.721,00 | ¥3.739,00 | ¥3.693,00 | 685,30K |
| 2026-09-09 | ¥3.754,00 | -1,37 % | ¥3.789,00 | ¥3.798,00 | ¥3.738,00 | 578,90K |
| 2026-09-08 | ¥3.806,00 | +1,04 % | ¥3.773,00 | ¥3.824,00 | ¥3.773,00 | 423,50K |
| 2026-09-07 | ¥3.767,00 | -0,74 % | ¥3.757,00 | ¥3.800,00 | ¥3.746,00 | 736,30K |
| 2026-09-04 | ¥3.795,00 | -2,47 % | ¥3.840,00 | ¥3.887,00 | ¥3.777,00 | 1,01M |
| 2026-09-03 | ¥3.891,00 | -0,49 % | ¥3.925,00 | ¥3.939,00 | ¥3.835,00 | 641,90K |
| 2026-09-02 | ¥3.910,00 | -2,08 % | ¥3.963,00 | ¥3.987,00 | ¥3.884,00 | 606,90K |
| 2026-09-01 | ¥3.993,00 | +1,53 % | ¥3.939,00 | ¥4.001,00 | ¥3.937,00 | 729,70K |
| 2026-08-31 | ¥3.933,00 | +0,28 % | ¥3.852,00 | ¥3.935,00 | ¥3.850,00 | 562,90K |
| 2026-08-28 | ¥3.922,00 | +0,05 % | ¥3.850,00 | ¥3.938,00 | ¥3.840,00 | 632,20K |
| 2026-08-27 | ¥3.920,00 | +0,23 % | ¥3.885,00 | ¥3.957,00 | ¥3.880,00 | 831,90K |
| 2026-08-26 | ¥3.911,00 | -0,51 % | ¥3.895,00 | ¥3.928,00 | ¥3.877,00 | 417,10K |
| 2026-08-25 | ¥3.931,00 | +1,68 % | ¥3.900,00 | ¥3.969,00 | ¥3.867,00 | 629,10K |
| 2026-08-24 | ¥3.866,00 | +0,08 % | ¥3.851,00 | ¥3.886,00 | ¥3.819,00 | 444,80K |
| 2026-08-21 | ¥3.863,00 | -0,16 % | ¥3.847,00 | ¥3.879,00 | ¥3.823,00 | 665,30K |
| 2026-08-20 | ¥3.869,00 | +3,42 % | ¥3.881,00 | ¥3.904,00 | ¥3.826,00 | 1,05M |
| 2026-08-19 | ¥3.741,00 | -0,74 % | ¥3.797,00 | ¥3.836,00 | ¥3.681,00 | 1,31M |
| 2026-08-18 | ¥3.769,00 | -2,58 % | ¥3.799,00 | ¥3.837,00 | ¥3.769,00 | 686,80K |
| 2026-08-17 | ¥3.869,00 | -2,74 % | ¥3.972,00 | ¥3.980,00 | ¥3.855,00 | 578,90K |
| 2026-08-14 | ¥3.978,00 | -0,48 % | ¥3.989,00 | ¥4.008,00 | ¥3.957,00 | 726,50K |
| 2026-08-13 | ¥3.997,00 | +1,58 % | ¥3.949,00 | ¥4.014,00 | ¥3.879,00 | 742,40K |
| 2026-08-12 | ¥3.935,00 | -1,38 % | ¥4.056,00 | ¥4.056,00 | ¥3.894,00 | 751,00K |
| 2026-08-10 | ¥3.990,00 | -0,35 % | ¥4.027,00 | ¥4.032,00 | ¥3.960,00 | 575,30K |
| 2026-08-07 | ¥4.004,00 | +3,65 % | ¥3.863,00 | ¥4.025,00 | ¥3.856,00 | 1,15M |
| 2026-08-06 | ¥3.863,00 | +2,90 % | ¥3.799,00 | ¥3.871,00 | ¥3.720,00 | 1,22M |
| 2026-08-05 | ¥3.754,00 | -2,37 % | ¥3.823,00 | ¥3.850,00 | ¥3.732,00 | 1,11M |
| 2026-08-04 | ¥3.845,00 | -0,67 % | ¥3.801,00 | ¥3.887,00 | ¥3.714,00 | 1,89M |
| 2026-08-03 | ¥3.871,00 | +1,12 % | ¥3.820,00 | ¥3.912,00 | ¥3.730,00 | 1,92M |
| 2026-07-31 | ¥3.828,00 | -14,76 % | ¥4.055,00 | ¥4.121,00 | ¥3.792,00 | 3,16M |
| 2026-07-30 | ¥4.491,00 | -2,18 % | ¥4.660,00 | ¥4.660,00 | ¥4.444,00 | 1,33M |
| 2026-07-29 | ¥4.591,00 | +4,01 % | ¥4.484,00 | ¥4.637,00 | ¥4.442,00 | 1,22M |
| 2026-07-28 | ¥4.414,00 | +1,15 % | ¥4.416,00 | ¥4.449,00 | ¥4.373,00 | 724,70K |
| 2026-07-27 | ¥4.364,00 | +2,49 % | ¥4.269,00 | ¥4.400,00 | ¥4.248,00 | 756,20K |
| 2026-07-24 | ¥4.258,00 | +0,64 % | ¥4.161,00 | ¥4.267,00 | ¥4.127,00 | 630,30K |
| 2026-07-23 | ¥4.231,00 | +0,24 % | ¥4.175,00 | ¥4.271,00 | ¥4.157,00 | 631,70K |
| 2026-07-22 | ¥4.221,00 | -1,42 % | ¥4.238,00 | ¥4.311,00 | ¥4.206,00 | 614,40K |
| 2026-07-21 | ¥4.282,00 | -0,16 % | ¥4.350,00 | ¥4.380,00 | ¥4.268,00 | 680,80K |
| 2026-07-17 | ¥4.289,00 | +1,47 % | ¥4.243,00 | ¥4.317,00 | ¥4.226,00 | 740,10K |
| 2026-07-16 | ¥4.227,00 | -0,38 % | ¥4.173,00 | ¥4.260,00 | ¥4.151,00 | 614,90K |
| 2026-07-15 | ¥4.243,00 | +0,33 % | ¥4.210,00 | ¥4.263,00 | ¥4.169,00 | 571,40K |
| 2026-07-14 | ¥4.229,00 | +2,05 % | ¥4.147,00 | ¥4.264,00 | ¥4.132,00 | 574,20K |
| 2026-07-13 | ¥4.144,00 | +0,97 % | ¥4.158,00 | ¥4.179,00 | ¥4.088,00 | 638,20K |
| 2026-07-10 | ¥4.104,00 | -2,10 % | ¥4.183,00 | ¥4.217,00 | ¥4.053,00 | 1,13M |
| 2026-07-09 | ¥4.192,00 | -5,20 % | ¥4.388,00 | ¥4.422,00 | ¥4.171,00 | 1,32M |
| 2026-07-08 | ¥4.422,00 | -1,36 % | ¥4.530,00 | ¥4.551,00 | ¥4.394,00 | 1,03M |
| 2026-07-07 | ¥4.483,00 | +0,81 % | ¥4.447,00 | ¥4.510,00 | ¥4.438,00 | 955,50K |
| 2026-07-06 | ¥4.447,00 | +0,59 % | ¥4.420,00 | ¥4.474,00 | ¥4.414,00 | 792,20K |
| 2026-07-03 | ¥4.421,00 | +2,13 % | ¥4.423,00 | ¥4.483,00 | ¥4.399,00 | 1,14M |
| 2026-07-02 | ¥4.329,00 | +4,01 % | ¥4.287,00 | ¥4.385,00 | ¥4.272,00 | 1,50M |
| 2026-07-01 | ¥4.162,00 | -3,03 % | ¥4.269,00 | ¥4.327,00 | ¥4.162,00 | 1,33M |
| 2026-06-30 | ¥4.292,00 | -2,65 % | ¥4.409,00 | ¥4.417,00 | ¥4.238,00 | 1,43M |
| 2026-06-29 | ¥4.409,00 | +2,11 % | ¥4.293,00 | ¥4.420,00 | ¥4.244,00 | 1,32M |
| 2026-06-26 | ¥4.318,00 | +0,26 % | ¥4.339,00 | ¥4.410,00 | ¥4.274,00 | 1,19M |
| 2026-06-25 | ¥4.307,00 | +5,23 % | ¥4.200,00 | ¥4.360,00 | ¥4.163,00 | 1,63M |
| 2026-06-24 | ¥4.093,00 | +1,26 % | ¥4.063,00 | ¥4.127,00 | ¥4.030,00 | 707,40K |
| 2026-06-23 | ¥4.042,00 | +0,87 % | ¥4.007,00 | ¥4.062,00 | ¥3.906,00 | 866,90K |
| 2026-06-22 | ¥4.007,00 | +3,25 % | ¥4.021,00 | ¥4.086,00 | ¥3.980,00 | 909,20K |
| 2026-06-19 | ¥3.881,00 | +2,43 % | ¥3.765,00 | ¥3.881,00 | ¥3.740,00 | 989,80K |
| 2026-06-18 | ¥3.789,00 | +0,99 % | ¥3.766,00 | ¥3.837,00 | ¥3.763,00 | 827,60K |
| 2026-06-17 | ¥3.752,00 | +0,78 % | ¥3.759,00 | ¥3.802,00 | ¥3.724,00 | 544,50K |
| 2026-06-16 | ¥3.723,00 | -0,11 % | ¥3.703,00 | ¥3.726,00 | ¥3.647,00 | 828,50K |
| 2026-06-15 | ¥3.727,00 | +1,64 % | ¥3.719,00 | ¥3.741,00 | ¥3.671,00 | 656,60K |
| 2026-06-12 | ¥3.667,00 | -4,73 % | ¥3.833,00 | ¥3.844,00 | ¥3.610,00 | 1,45M |
| 2026-06-11 | ¥3.849,00 | -0,85 % | ¥3.949,00 | ¥3.959,00 | ¥3.818,00 | 983,90K |
| 2026-06-10 | ¥3.882,00 | +4,92 % | ¥3.733,00 | ¥3.894,00 | ¥3.733,00 | 1,32M |
| 2026-06-09 | ¥3.700,00 | +3,01 % | ¥3.650,00 | ¥3.700,00 | ¥3.614,00 | 757,00K |
| 2026-06-08 | ¥3.592,00 | +2,69 % | ¥3.552,00 | ¥3.627,00 | ¥3.500,00 | 852,60K |
| 2026-06-05 | ¥3.498,00 | -0,79 % | ¥3.526,00 | ¥3.556,00 | ¥3.491,00 | 382,10K |
| 2026-06-04 | ¥3.526,00 | -0,06 % | ¥3.563,00 | ¥3.568,00 | ¥3.523,00 | 424,60K |
| 2026-06-03 | ¥3.528,00 | -0,48 % | ¥3.518,00 | ¥3.586,00 | ¥3.505,00 | 575,80K |
| 2026-06-02 | ¥3.545,00 | -0,23 % | ¥3.503,00 | ¥3.606,00 | ¥3.434,00 | 723,00K |
| 2026-06-01 | ¥3.553,00 | +0,45 % | ¥3.576,00 | ¥3.590,00 | ¥3.501,00 | 825,40K |
| 2026-05-29 | ¥3.537,00 | +0,54 % | ¥3.495,00 | ¥3.576,00 | ¥3.457,00 | 1,64M |
| 2026-05-28 | ¥3.518,00 | +0,37 % | ¥3.516,00 | ¥3.522,00 | ¥3.472,00 | 623,00K |
| 2026-05-27 | ¥3.505,00 | +1,59 % | ¥3.429,00 | ¥3.542,00 | ¥3.390,00 | 617,10K |
| 2026-05-26 | ¥3.450,00 | -0,92 % | ¥3.501,00 | ¥3.521,00 | ¥3.440,00 | 601,10K |
| 2026-05-25 | ¥3.482,00 | -0,94 % | ¥3.520,00 | ¥3.532,00 | ¥3.437,00 | 547,40K |