FUJI OIL CO. LTD. 2607
TSE · Japan · Prozessindustrie
¥4.241,00-7,00 (-0,16 %)
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 | ¥4.228,00 | -0,47 % | ¥4.213,00 | ¥4.270,00 | ¥4.185,00 | 66,20K |
| 2026-10-01 | ¥4.248,00 | -0,63 % | ¥4.233,00 | ¥4.290,00 | ¥4.185,00 | 315,60K |
| 2026-09-30 | ¥4.275,00 | +1,02 % | ¥4.225,00 | ¥4.295,00 | ¥4.182,00 | 269,60K |
| 2026-09-29 | ¥4.232,00 | -4,51 % | ¥4.390,00 | ¥4.390,00 | ¥4.221,00 | 340,70K |
| 2026-09-28 | ¥4.432,00 | -1,07 % | ¥4.461,00 | ¥4.506,00 | ¥4.432,00 | 233,80K |
| 2026-09-25 | ¥4.480,00 | +1,61 % | ¥4.417,00 | ¥4.480,00 | ¥4.394,00 | 324,60K |
| 2026-09-24 | ¥4.409,00 | -0,99 % | ¥4.435,00 | ¥4.466,00 | ¥4.382,00 | 252,40K |
| 2026-09-18 | ¥4.453,00 | -1,81 % | ¥4.514,00 | ¥4.514,00 | ¥4.430,00 | 239,00K |
| 2026-09-17 | ¥4.535,00 | +0,85 % | ¥4.504,00 | ¥4.564,00 | ¥4.487,00 | 166,60K |
| 2026-09-16 | ¥4.497,00 | -1,16 % | ¥4.550,00 | ¥4.562,00 | ¥4.461,00 | 228,70K |
| 2026-09-15 | ¥4.550,00 | +0,02 % | ¥4.595,00 | ¥4.611,00 | ¥4.512,00 | 295,90K |
| 2026-09-14 | ¥4.549,00 | +4,05 % | ¥4.385,00 | ¥4.563,00 | ¥4.384,00 | 456,90K |
| 2026-09-11 | ¥4.372,00 | -0,21 % | ¥4.311,00 | ¥4.380,00 | ¥4.282,00 | 307,70K |
| 2026-09-10 | ¥4.381,00 | -0,32 % | ¥4.383,00 | ¥4.413,00 | ¥4.330,00 | 215,70K |
| 2026-09-09 | ¥4.395,00 | -0,02 % | ¥4.466,00 | ¥4.466,00 | ¥4.377,00 | 285,80K |
| 2026-09-08 | ¥4.396,00 | -1,46 % | ¥4.432,00 | ¥4.454,00 | ¥4.382,00 | 229,40K |
| 2026-09-07 | ¥4.461,00 | -1,22 % | ¥4.450,00 | ¥4.512,00 | ¥4.444,00 | 225,10K |
| 2026-09-04 | ¥4.516,00 | -2,38 % | ¥4.556,00 | ¥4.575,00 | ¥4.468,00 | 300,60K |
| 2026-09-03 | ¥4.626,00 | -0,71 % | ¥4.729,00 | ¥4.729,00 | ¥4.621,00 | 212,80K |
| 2026-09-02 | ¥4.659,00 | -1,50 % | ¥4.666,00 | ¥4.760,00 | ¥4.654,00 | 550,40K |
| 2026-09-01 | ¥4.730,00 | +2,38 % | ¥4.610,00 | ¥4.730,00 | ¥4.610,00 | 323,80K |
| 2026-08-31 | ¥4.620,00 | +0,52 % | ¥4.602,00 | ¥4.641,00 | ¥4.589,00 | 276,00K |
| 2026-08-28 | ¥4.596,00 | +0,90 % | ¥4.541,00 | ¥4.649,00 | ¥4.541,00 | 303,70K |
| 2026-08-27 | ¥4.555,00 | -0,15 % | ¥4.565,00 | ¥4.608,00 | ¥4.543,00 | 123,30K |
| 2026-08-26 | ¥4.562,00 | -1,32 % | ¥4.623,00 | ¥4.649,00 | ¥4.551,00 | 185,60K |
| 2026-08-25 | ¥4.623,00 | +1,07 % | ¥4.613,00 | ¥4.631,00 | ¥4.580,00 | 194,80K |
| 2026-08-24 | ¥4.574,00 | -0,82 % | ¥4.612,00 | ¥4.627,00 | ¥4.541,00 | 258,00K |
| 2026-08-21 | ¥4.612,00 | +2,76 % | ¥4.558,00 | ¥4.698,00 | ¥4.558,00 | 517,80K |
| 2026-08-20 | ¥4.488,00 | +0,70 % | ¥4.527,00 | ¥4.579,00 | ¥4.460,00 | 231,40K |
| 2026-08-19 | ¥4.457,00 | -0,60 % | ¥4.488,00 | ¥4.537,00 | ¥4.439,00 | 201,70K |
| 2026-08-18 | ¥4.484,00 | 0,00 % | ¥4.440,00 | ¥4.518,00 | ¥4.425,00 | 229,20K |
| 2026-08-17 | ¥4.484,00 | -1,36 % | ¥4.538,00 | ¥4.538,00 | ¥4.445,00 | 234,20K |
| 2026-08-14 | ¥4.546,00 | +0,33 % | ¥4.516,00 | ¥4.655,00 | ¥4.501,00 | 311,40K |
| 2026-08-13 | ¥4.531,00 | +2,07 % | ¥4.433,00 | ¥4.558,00 | ¥4.410,00 | 508,50K |
| 2026-08-12 | ¥4.439,00 | -0,40 % | ¥4.468,00 | ¥4.480,00 | ¥4.388,00 | 362,70K |
| 2026-08-10 | ¥4.457,00 | +8,55 % | ¥4.526,00 | ¥4.591,00 | ¥4.403,00 | 1,03M |
| 2026-08-07 | ¥4.106,00 | +1,76 % | ¥4.020,00 | ¥4.135,00 | ¥3.985,00 | 301,20K |
| 2026-08-06 | ¥4.035,00 | +3,89 % | ¥3.946,00 | ¥4.035,00 | ¥3.903,00 | 383,00K |
| 2026-08-05 | ¥3.884,00 | +0,13 % | ¥3.811,00 | ¥3.884,00 | ¥3.782,00 | 288,60K |
| 2026-08-04 | ¥3.879,00 | -0,92 % | ¥3.975,00 | ¥3.975,00 | ¥3.851,00 | 328,80K |
| 2026-08-03 | ¥3.915,00 | -1,24 % | ¥3.979,00 | ¥4.003,00 | ¥3.847,00 | 244,90K |
| 2026-07-31 | ¥3.964,00 | -4,20 % | ¥4.030,00 | ¥4.049,00 | ¥3.907,00 | 239,50K |
| 2026-07-30 | ¥4.138,00 | -0,86 % | ¥4.164,00 | ¥4.172,00 | ¥4.066,00 | 276,70K |
| 2026-07-29 | ¥4.174,00 | +4,77 % | ¥3.953,00 | ¥4.212,00 | ¥3.926,00 | 386,70K |
| 2026-07-28 | ¥3.984,00 | +1,74 % | ¥3.947,00 | ¥4.000,00 | ¥3.900,00 | 253,20K |
| 2026-07-27 | ¥3.916,00 | +2,11 % | ¥3.885,00 | ¥3.934,00 | ¥3.856,00 | 160,60K |
| 2026-07-24 | ¥3.835,00 | +0,26 % | ¥3.790,00 | ¥3.839,00 | ¥3.760,00 | 135,10K |
| 2026-07-23 | ¥3.825,00 | -1,57 % | ¥3.850,00 | ¥3.885,00 | ¥3.783,00 | 264,80K |
| 2026-07-22 | ¥3.886,00 | -0,51 % | ¥3.880,00 | ¥3.889,00 | ¥3.833,00 | 182,00K |
| 2026-07-21 | ¥3.906,00 | -1,14 % | ¥3.976,00 | ¥4.018,00 | ¥3.882,00 | 302,70K |
| 2026-07-17 | ¥3.951,00 | +0,20 % | ¥3.936,00 | ¥3.974,00 | ¥3.919,00 | 174,70K |
| 2026-07-16 | ¥3.943,00 | -1,40 % | ¥4.001,00 | ¥4.052,00 | ¥3.925,00 | 169,60K |
| 2026-07-15 | ¥3.999,00 | +0,35 % | ¥4.000,00 | ¥4.024,00 | ¥3.925,00 | 527,50K |
| 2026-07-14 | ¥3.985,00 | +1,27 % | ¥3.960,00 | ¥4.017,00 | ¥3.934,00 | 168,20K |
| 2026-07-13 | ¥3.935,00 | -1,28 % | ¥4.000,00 | ¥4.011,00 | ¥3.918,00 | 226,10K |
| 2026-07-10 | ¥3.986,00 | -2,69 % | ¥4.065,00 | ¥4.065,00 | ¥3.953,00 | 312,80K |
| 2026-07-09 | ¥4.096,00 | -1,85 % | ¥4.134,00 | ¥4.172,00 | ¥4.049,00 | 254,40K |
| 2026-07-08 | ¥4.173,00 | +1,31 % | ¥4.100,00 | ¥4.185,00 | ¥4.081,00 | 218,10K |
| 2026-07-07 | ¥4.119,00 | +0,56 % | ¥4.112,00 | ¥4.148,00 | ¥4.081,00 | 207,10K |
| 2026-07-06 | ¥4.096,00 | +1,41 % | ¥4.091,00 | ¥4.096,00 | ¥4.031,00 | 215,30K |
| 2026-07-03 | ¥4.039,00 | +2,18 % | ¥4.050,00 | ¥4.087,00 | ¥3.987,00 | 284,20K |
| 2026-07-02 | ¥3.953,00 | +2,57 % | ¥3.924,00 | ¥4.010,00 | ¥3.885,00 | 175,40K |
| 2026-07-01 | ¥3.854,00 | -2,63 % | ¥3.929,00 | ¥3.969,00 | ¥3.835,00 | 319,50K |
| 2026-06-30 | ¥3.958,00 | -1,40 % | ¥4.000,00 | ¥4.054,00 | ¥3.947,00 | 303,30K |
| 2026-06-29 | ¥4.014,00 | +1,47 % | ¥3.991,00 | ¥4.054,00 | ¥3.963,00 | 411,80K |
| 2026-06-26 | ¥3.956,00 | +1,70 % | ¥3.950,00 | ¥3.960,00 | ¥3.875,00 | 288,70K |
| 2026-06-25 | ¥3.890,00 | +0,99 % | ¥3.867,00 | ¥3.927,00 | ¥3.813,00 | 315,30K |
| 2026-06-24 | ¥3.852,00 | +1,61 % | ¥3.727,00 | ¥3.946,00 | ¥3.703,00 | 621,80K |
| 2026-06-23 | ¥3.791,00 | +4,81 % | ¥3.610,00 | ¥3.791,00 | ¥3.601,00 | 442,30K |
| 2026-06-22 | ¥3.617,00 | +0,78 % | ¥3.584,00 | ¥3.640,00 | ¥3.566,00 | 242,70K |
| 2026-06-19 | ¥3.589,00 | -0,44 % | ¥3.566,00 | ¥3.595,00 | ¥3.517,00 | 302,10K |
| 2026-06-18 | ¥3.605,00 | +3,21 % | ¥3.627,00 | ¥3.635,00 | ¥3.567,00 | 417,50K |
| 2026-06-17 | ¥3.493,00 | -5,29 % | ¥3.696,00 | ¥3.708,00 | ¥3.493,00 | 500,90K |
| 2026-06-16 | ¥3.688,00 | +2,53 % | ¥3.500,00 | ¥3.744,00 | ¥3.490,00 | 755,80K |
| 2026-06-15 | ¥3.597,00 | -3,85 % | ¥3.743,00 | ¥3.750,00 | ¥3.578,00 | 487,90K |
| 2026-06-12 | ¥3.741,00 | -5,22 % | ¥3.911,00 | ¥3.939,00 | ¥3.720,00 | 798,20K |
| 2026-06-11 | ¥3.947,00 | -1,52 % | ¥4.034,00 | ¥4.079,00 | ¥3.912,00 | 415,10K |
| 2026-06-10 | ¥4.008,00 | +1,75 % | ¥4.009,00 | ¥4.030,00 | ¥3.933,00 | 585,20K |
| 2026-06-09 | ¥3.939,00 | +0,10 % | ¥3.985,00 | ¥4.058,00 | ¥3.901,00 | 696,80K |
| 2026-06-08 | ¥3.935,00 | +7,45 % | ¥3.696,00 | ¥3.990,00 | ¥3.693,00 | 1,45M |
| 2026-06-05 | ¥3.662,00 | +7,93 % | ¥3.463,00 | ¥3.820,00 | ¥3.463,00 | 1,13M |
| 2026-06-04 | ¥3.393,00 | -0,73 % | ¥3.400,00 | ¥3.456,00 | ¥3.332,00 | 268,80K |
| 2026-06-03 | ¥3.418,00 | -0,15 % | ¥3.428,00 | ¥3.440,00 | ¥3.377,00 | 254,30K |
| 2026-06-02 | ¥3.423,00 | -2,73 % | ¥3.540,00 | ¥3.544,00 | ¥3.419,00 | 301,30K |
| 2026-06-01 | ¥3.519,00 | 0,00 % | ¥3.506,00 | ¥3.534,00 | ¥3.450,00 | 282,00K |
| 2026-05-29 | ¥3.519,00 | +0,95 % | ¥3.494,00 | ¥3.546,00 | ¥3.486,00 | 219,30K |
| 2026-05-28 | ¥3.486,00 | +0,11 % | ¥3.467,00 | ¥3.515,00 | ¥3.439,00 | 286,60K |
| 2026-05-27 | ¥3.482,00 | +1,02 % | ¥3.454,00 | ¥3.501,00 | ¥3.437,00 | 245,30K |
| 2026-05-26 | ¥3.447,00 | -1,40 % | ¥3.480,00 | ¥3.485,00 | ¥3.406,00 | 269,40K |
| 2026-05-25 | ¥3.496,00 | -1,91 % | ¥3.535,00 | ¥3.535,00 | ¥3.474,00 | 189,40K |