Mandarake Inc. 2652
TSE · Japan · Einzelhandel
¥405,00-10,00 (-2,41 %)
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 | ¥405,00 | -2,41 % | ¥411,00 | ¥414,00 | ¥403,00 | 184,20K |
| 2026-10-01 | ¥415,00 | -0,95 % | ¥420,00 | ¥420,00 | ¥413,00 | 84,40K |
| 2026-09-30 | ¥419,00 | -0,24 % | ¥421,00 | ¥429,00 | ¥417,00 | 136,40K |
| 2026-09-29 | ¥420,00 | +1,20 % | ¥414,00 | ¥422,00 | ¥413,00 | 237,70K |
| 2026-09-28 | ¥415,00 | -1,19 % | ¥426,00 | ¥426,00 | ¥414,00 | 484,80K |
| 2026-09-25 | ¥420,00 | -0,47 % | ¥424,00 | ¥425,00 | ¥418,00 | 213,10K |
| 2026-09-24 | ¥422,00 | -2,99 % | ¥435,00 | ¥438,00 | ¥421,00 | 307,50K |
| 2026-09-18 | ¥435,00 | -1,58 % | ¥443,00 | ¥443,00 | ¥435,00 | 137,50K |
| 2026-09-17 | ¥442,00 | +1,14 % | ¥439,00 | ¥447,00 | ¥439,00 | 97,30K |
| 2026-09-16 | ¥437,00 | -0,23 % | ¥438,00 | ¥441,00 | ¥437,00 | 54,20K |
| 2026-09-15 | ¥438,00 | 0,00 % | ¥435,00 | ¥440,00 | ¥434,00 | 77,50K |
| 2026-09-14 | ¥438,00 | +3,30 % | ¥425,00 | ¥444,00 | ¥421,00 | 236,00K |
| 2026-09-11 | ¥424,00 | -1,62 % | ¥425,00 | ¥425,00 | ¥415,00 | 148,00K |
| 2026-09-10 | ¥431,00 | +1,89 % | ¥422,00 | ¥432,00 | ¥419,00 | 68,90K |
| 2026-09-09 | ¥423,00 | -0,47 % | ¥428,00 | ¥429,00 | ¥423,00 | 95,30K |
| 2026-09-08 | ¥425,00 | -2,30 % | ¥436,00 | ¥436,00 | ¥423,00 | 196,30K |
| 2026-09-07 | ¥435,00 | -0,68 % | ¥440,00 | ¥441,00 | ¥435,00 | 91,30K |
| 2026-09-04 | ¥438,00 | 0,00 % | ¥436,00 | ¥443,00 | ¥436,00 | 90,40K |
| 2026-09-03 | ¥438,00 | +0,69 % | ¥436,00 | ¥444,00 | ¥436,00 | 123,30K |
| 2026-09-02 | ¥435,00 | -0,91 % | ¥435,00 | ¥441,00 | ¥431,00 | 176,10K |
| 2026-09-01 | ¥439,00 | -1,13 % | ¥452,00 | ¥465,00 | ¥436,00 | 289,60K |
| 2026-08-31 | ¥444,00 | -4,52 % | ¥455,00 | ¥462,00 | ¥435,00 | 506,30K |
| 2026-08-28 | ¥465,00 | -0,21 % | ¥463,00 | ¥468,00 | ¥459,00 | 217,90K |
| 2026-08-27 | ¥466,00 | +4,02 % | ¥448,00 | ¥466,00 | ¥445,00 | 160,50K |
| 2026-08-26 | ¥448,00 | +0,90 % | ¥444,00 | ¥454,00 | ¥444,00 | 114,60K |
| 2026-08-25 | ¥444,00 | +0,45 % | ¥448,00 | ¥454,00 | ¥442,00 | 136,00K |
| 2026-08-24 | ¥442,00 | +3,27 % | ¥425,00 | ¥453,00 | ¥425,00 | 357,00K |
| 2026-08-21 | ¥428,00 | -0,23 % | ¥427,00 | ¥428,00 | ¥415,00 | 199,30K |
| 2026-08-20 | ¥429,00 | 0,00 % | ¥430,00 | ¥437,00 | ¥428,00 | 198,70K |
| 2026-08-19 | ¥429,00 | -2,72 % | ¥435,00 | ¥440,00 | ¥428,00 | 240,00K |
| 2026-08-18 | ¥441,00 | -0,68 % | ¥444,00 | ¥451,00 | ¥431,00 | 248,70K |
| 2026-08-17 | ¥444,00 | -7,50 % | ¥472,00 | ¥473,00 | ¥436,00 | 747,80K |
| 2026-08-14 | ¥480,00 | -1,23 % | ¥481,00 | ¥490,00 | ¥472,00 | 458,90K |
| 2026-08-13 | ¥486,00 | +1,25 % | ¥478,00 | ¥490,00 | ¥478,00 | 178,60K |
| 2026-08-12 | ¥480,00 | +5,03 % | ¥459,00 | ¥482,00 | ¥459,00 | 262,80K |
| 2026-08-10 | ¥457,00 | +1,78 % | ¥453,00 | ¥458,00 | ¥449,00 | 107,50K |
| 2026-08-07 | ¥449,00 | +0,90 % | ¥447,00 | ¥450,00 | ¥442,00 | 99,60K |
| 2026-08-06 | ¥445,00 | -0,22 % | ¥449,00 | ¥450,00 | ¥436,00 | 149,40K |
| 2026-08-05 | ¥446,00 | -1,11 % | ¥443,00 | ¥454,00 | ¥440,00 | 147,70K |
| 2026-08-04 | ¥451,00 | +3,68 % | ¥431,00 | ¥456,00 | ¥430,00 | 184,50K |
| 2026-08-03 | ¥435,00 | +4,32 % | ¥413,00 | ¥441,00 | ¥412,00 | 268,70K |
| 2026-07-31 | ¥417,00 | -0,48 % | ¥412,00 | ¥420,00 | ¥406,00 | 174,20K |
| 2026-07-30 | ¥419,00 | -0,71 % | ¥417,00 | ¥422,00 | ¥410,00 | 158,90K |
| 2026-07-29 | ¥422,00 | +4,20 % | ¥413,00 | ¥425,00 | ¥411,00 | 304,30K |
| 2026-07-28 | ¥405,00 | -6,90 % | ¥433,00 | ¥436,00 | ¥399,00 | 541,70K |
| 2026-07-27 | ¥435,00 | +0,93 % | ¥432,00 | ¥437,00 | ¥431,00 | 69,50K |
| 2026-07-24 | ¥431,00 | -0,23 % | ¥426,00 | ¥437,00 | ¥420,00 | 193,20K |
| 2026-07-23 | ¥432,00 | -2,70 % | ¥443,00 | ¥443,00 | ¥432,00 | 192,70K |
| 2026-07-22 | ¥444,00 | -4,52 % | ¥465,00 | ¥467,00 | ¥442,00 | 216,50K |
| 2026-07-21 | ¥465,00 | +2,20 % | ¥463,00 | ¥474,00 | ¥460,00 | 226,90K |
| 2026-07-17 | ¥455,00 | -1,52 % | ¥463,00 | ¥467,00 | ¥441,00 | 270,90K |
| 2026-07-16 | ¥462,00 | +5,00 % | ¥443,00 | ¥467,00 | ¥442,00 | 227,50K |
| 2026-07-15 | ¥440,00 | -2,00 % | ¥448,00 | ¥449,00 | ¥436,00 | 109,60K |
| 2026-07-14 | ¥449,00 | +3,22 % | ¥435,00 | ¥452,00 | ¥432,00 | 163,60K |
| 2026-07-13 | ¥435,00 | -2,47 % | ¥453,00 | ¥455,00 | ¥430,00 | 333,20K |
| 2026-07-10 | ¥446,00 | 0,00 % | ¥446,00 | ¥455,00 | ¥440,00 | 214,80K |
| 2026-07-09 | ¥446,00 | +1,83 % | ¥438,00 | ¥448,00 | ¥433,00 | 125,10K |
| 2026-07-08 | ¥438,00 | +3,30 % | ¥424,00 | ¥443,00 | ¥424,00 | 153,00K |
| 2026-07-07 | ¥424,00 | -3,42 % | ¥438,00 | ¥438,00 | ¥419,00 | 159,40K |
| 2026-07-06 | ¥439,00 | +3,54 % | ¥427,00 | ¥443,00 | ¥427,00 | 159,60K |
| 2026-07-03 | ¥424,00 | -0,24 % | ¥430,00 | ¥434,00 | ¥422,00 | 94,00K |
| 2026-07-02 | ¥425,00 | -1,62 % | ¥432,00 | ¥442,00 | ¥425,00 | 187,50K |
| 2026-07-01 | ¥432,00 | +5,88 % | ¥415,00 | ¥443,00 | ¥415,00 | 306,50K |
| 2026-06-30 | ¥408,00 | +0,99 % | ¥407,00 | ¥412,00 | ¥405,00 | 75,10K |
| 2026-06-29 | ¥404,00 | 0,00 % | ¥406,00 | ¥415,00 | ¥401,00 | 92,80K |
| 2026-06-26 | ¥404,00 | -0,98 % | ¥408,00 | ¥408,00 | ¥399,00 | 62,70K |
| 2026-06-25 | ¥408,00 | +0,49 % | ¥410,00 | ¥411,00 | ¥400,00 | 84,30K |
| 2026-06-24 | ¥406,00 | +1,50 % | ¥400,00 | ¥414,00 | ¥400,00 | 210,30K |
| 2026-06-23 | ¥400,00 | +2,04 % | ¥393,00 | ¥400,00 | ¥389,00 | 105,50K |
| 2026-06-22 | ¥392,00 | +0,77 % | ¥389,00 | ¥395,00 | ¥386,00 | 97,90K |
| 2026-06-19 | ¥389,00 | +2,10 % | ¥380,00 | ¥389,00 | ¥378,00 | 69,50K |
| 2026-06-18 | ¥381,00 | -0,78 % | ¥382,00 | ¥387,00 | ¥377,00 | 102,60K |
| 2026-06-17 | ¥384,00 | 0,00 % | ¥380,00 | ¥393,00 | ¥380,00 | 123,00K |
| 2026-06-16 | ¥384,00 | -3,03 % | ¥397,00 | ¥397,00 | ¥381,00 | 164,90K |
| 2026-06-15 | ¥396,00 | +0,51 % | ¥396,00 | ¥402,00 | ¥394,00 | 149,10K |
| 2026-06-12 | ¥394,00 | +1,55 % | ¥389,00 | ¥397,00 | ¥389,00 | 114,30K |
| 2026-06-11 | ¥388,00 | +1,84 % | ¥379,00 | ¥394,00 | ¥376,00 | 122,20K |
| 2026-06-10 | ¥381,00 | +0,26 % | ¥378,00 | ¥397,00 | ¥375,00 | 247,30K |
| 2026-06-09 | ¥380,00 | +6,15 % | ¥359,00 | ¥395,00 | ¥359,00 | 364,50K |
| 2026-06-08 | ¥358,00 | -0,28 % | ¥352,00 | ¥361,00 | ¥352,00 | 40,30K |
| 2026-06-05 | ¥359,00 | 0,00 % | ¥356,00 | ¥363,00 | ¥356,00 | 47,90K |
| 2026-06-04 | ¥359,00 | +0,56 % | ¥360,00 | ¥364,00 | ¥357,00 | 90,80K |
| 2026-06-03 | ¥357,00 | -0,28 % | ¥358,00 | ¥358,00 | ¥347,00 | 116,60K |
| 2026-06-02 | ¥358,00 | +4,07 % | ¥344,00 | ¥358,00 | ¥342,00 | 204,10K |
| 2026-06-01 | ¥344,00 | -1,43 % | ¥349,00 | ¥351,00 | ¥342,00 | 109,40K |
| 2026-05-29 | ¥349,00 | -1,13 % | ¥356,00 | ¥356,00 | ¥349,00 | 58,30K |
| 2026-05-28 | ¥353,00 | -0,56 % | ¥355,00 | ¥357,00 | ¥353,00 | 23,50K |
| 2026-05-27 | ¥355,00 | -0,56 % | ¥356,00 | ¥362,00 | ¥352,00 | 37,30K |
| 2026-05-26 | ¥357,00 | +0,85 % | ¥354,00 | ¥359,00 | ¥349,00 | 36,90K |
| 2026-05-25 | ¥354,00 | +0,85 % | ¥358,00 | ¥358,00 | ¥344,00 | 64,00K |