Fujio Food Group, Inc. 2752
TSE · Japan · Verbraucherdienstleistungen
¥1.149,00-16,00 (-1,37 %)
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 | ¥1.165,00 | +0,17 % | ¥1.156,00 | ¥1.166,00 | ¥1.152,00 | 71,60K |
| 2026-09-30 | ¥1.163,00 | +1,04 % | ¥1.156,00 | ¥1.163,00 | ¥1.153,00 | 82,90K |
| 2026-09-29 | ¥1.151,00 | -0,35 % | ¥1.151,00 | ¥1.158,00 | ¥1.149,00 | 80,30K |
| 2026-09-28 | ¥1.155,00 | -1,45 % | ¥1.170,00 | ¥1.172,00 | ¥1.155,00 | 119,30K |
| 2026-09-25 | ¥1.172,00 | +0,43 % | ¥1.168,00 | ¥1.174,00 | ¥1.163,00 | 81,80K |
| 2026-09-24 | ¥1.167,00 | +0,09 % | ¥1.166,00 | ¥1.168,00 | ¥1.162,00 | 67,00K |
| 2026-09-18 | ¥1.166,00 | +1,13 % | ¥1.152,00 | ¥1.167,00 | ¥1.152,00 | 98,20K |
| 2026-09-17 | ¥1.153,00 | +0,61 % | ¥1.146,00 | ¥1.158,00 | ¥1.146,00 | 67,70K |
| 2026-09-16 | ¥1.146,00 | 0,00 % | ¥1.146,00 | ¥1.152,00 | ¥1.145,00 | 46,50K |
| 2026-09-15 | ¥1.146,00 | -0,52 % | ¥1.153,00 | ¥1.156,00 | ¥1.145,00 | 55,20K |
| 2026-09-14 | ¥1.152,00 | +0,35 % | ¥1.153,00 | ¥1.157,00 | ¥1.147,00 | 57,10K |
| 2026-09-11 | ¥1.148,00 | -0,09 % | ¥1.148,00 | ¥1.154,00 | ¥1.145,00 | 82,00K |
| 2026-09-10 | ¥1.149,00 | -0,09 % | ¥1.152,00 | ¥1.155,00 | ¥1.146,00 | 56,10K |
| 2026-09-09 | ¥1.150,00 | -0,43 % | ¥1.155,00 | ¥1.158,00 | ¥1.147,00 | 61,80K |
| 2026-09-08 | ¥1.155,00 | +0,87 % | ¥1.147,00 | ¥1.155,00 | ¥1.144,00 | 66,00K |
| 2026-09-07 | ¥1.145,00 | -0,43 % | ¥1.144,00 | ¥1.149,00 | ¥1.139,00 | 76,00K |
| 2026-09-04 | ¥1.150,00 | +0,61 % | ¥1.141,00 | ¥1.160,00 | ¥1.139,00 | 113,70K |
| 2026-09-03 | ¥1.143,00 | -0,26 % | ¥1.148,00 | ¥1.157,00 | ¥1.142,00 | 89,70K |
| 2026-09-02 | ¥1.146,00 | -0,43 % | ¥1.152,00 | ¥1.155,00 | ¥1.145,00 | 78,10K |
| 2026-09-01 | ¥1.151,00 | -0,52 % | ¥1.155,00 | ¥1.158,00 | ¥1.149,00 | 70,50K |
| 2026-08-31 | ¥1.157,00 | +0,96 % | ¥1.152,00 | ¥1.158,00 | ¥1.145,00 | 98,70K |
| 2026-08-28 | ¥1.146,00 | +0,44 % | ¥1.141,00 | ¥1.150,00 | ¥1.137,00 | 81,30K |
| 2026-08-27 | ¥1.141,00 | -0,17 % | ¥1.148,00 | ¥1.148,00 | ¥1.136,00 | 73,40K |
| 2026-08-26 | ¥1.143,00 | -0,17 % | ¥1.141,00 | ¥1.149,00 | ¥1.141,00 | 68,90K |
| 2026-08-25 | ¥1.145,00 | +0,09 % | ¥1.148,00 | ¥1.151,00 | ¥1.142,00 | 96,60K |
| 2026-08-24 | ¥1.144,00 | +1,78 % | ¥1.128,00 | ¥1.144,00 | ¥1.126,00 | 74,80K |
| 2026-08-21 | ¥1.124,00 | +0,45 % | ¥1.119,00 | ¥1.127,00 | ¥1.119,00 | 64,30K |
| 2026-08-20 | ¥1.119,00 | -1,06 % | ¥1.131,00 | ¥1.134,00 | ¥1.116,00 | 89,80K |
| 2026-08-19 | ¥1.131,00 | +0,98 % | ¥1.129,00 | ¥1.132,00 | ¥1.123,00 | 78,90K |
| 2026-08-18 | ¥1.120,00 | +1,17 % | ¥1.110,00 | ¥1.127,00 | ¥1.109,00 | 80,40K |
| 2026-08-17 | ¥1.107,00 | -1,16 % | ¥1.120,00 | ¥1.120,00 | ¥1.107,00 | 84,50K |
| 2026-08-14 | ¥1.120,00 | +0,45 % | ¥1.116,00 | ¥1.126,00 | ¥1.105,00 | 121,70K |
| 2026-08-13 | ¥1.115,00 | +2,01 % | ¥1.093,00 | ¥1.120,00 | ¥1.093,00 | 137,10K |
| 2026-08-12 | ¥1.093,00 | -1,09 % | ¥1.079,00 | ¥1.099,00 | ¥1.072,00 | 234,50K |
| 2026-08-10 | ¥1.105,00 | +1,47 % | ¥1.092,00 | ¥1.109,00 | ¥1.087,00 | 106,80K |
| 2026-08-07 | ¥1.089,00 | +1,30 % | ¥1.078,00 | ¥1.096,00 | ¥1.076,00 | 181,40K |
| 2026-08-06 | ¥1.075,00 | -0,65 % | ¥1.086,00 | ¥1.087,00 | ¥1.073,00 | 282,50K |
| 2026-08-05 | ¥1.082,00 | -0,28 % | ¥1.085,00 | ¥1.088,00 | ¥1.082,00 | 91,80K |
| 2026-08-04 | ¥1.085,00 | -1,63 % | ¥1.103,00 | ¥1.103,00 | ¥1.085,00 | 166,40K |
| 2026-08-03 | ¥1.103,00 | -2,65 % | ¥1.135,00 | ¥1.137,00 | ¥1.100,00 | 173,20K |
| 2026-07-31 | ¥1.133,00 | -4,63 % | ¥1.145,00 | ¥1.145,00 | ¥1.131,00 | 199,40K |
| 2026-07-30 | ¥1.188,00 | +4,76 % | ¥1.135,00 | ¥1.188,00 | ¥1.126,00 | 381,00K |
| 2026-07-29 | ¥1.134,00 | +0,98 % | ¥1.125,00 | ¥1.146,00 | ¥1.121,00 | 184,60K |
| 2026-07-28 | ¥1.123,00 | +0,63 % | ¥1.123,00 | ¥1.126,00 | ¥1.117,00 | 68,70K |
| 2026-07-27 | ¥1.116,00 | +1,73 % | ¥1.103,00 | ¥1.122,00 | ¥1.103,00 | 113,30K |
| 2026-07-24 | ¥1.097,00 | +0,83 % | ¥1.088,00 | ¥1.100,00 | ¥1.087,00 | 69,30K |
| 2026-07-23 | ¥1.088,00 | 0,00 % | ¥1.088,00 | ¥1.096,00 | ¥1.084,00 | 82,20K |
| 2026-07-22 | ¥1.088,00 | -0,64 % | ¥1.092,00 | ¥1.094,00 | ¥1.086,00 | 114,80K |
| 2026-07-21 | ¥1.095,00 | -1,35 % | ¥1.110,00 | ¥1.114,00 | ¥1.093,00 | 96,80K |
| 2026-07-17 | ¥1.110,00 | +1,19 % | ¥1.101,00 | ¥1.115,00 | ¥1.100,00 | 97,00K |
| 2026-07-16 | ¥1.097,00 | +0,27 % | ¥1.099,00 | ¥1.106,00 | ¥1.097,00 | 70,00K |
| 2026-07-15 | ¥1.094,00 | +0,09 % | ¥1.097,00 | ¥1.099,00 | ¥1.092,00 | 67,40K |
| 2026-07-14 | ¥1.093,00 | +0,64 % | ¥1.094,00 | ¥1.102,00 | ¥1.090,00 | 76,60K |
| 2026-07-13 | ¥1.086,00 | 0,00 % | ¥1.087,00 | ¥1.098,00 | ¥1.086,00 | 91,80K |
| 2026-07-10 | ¥1.086,00 | -0,64 % | ¥1.098,00 | ¥1.099,00 | ¥1.085,00 | 95,80K |
| 2026-07-09 | ¥1.093,00 | -0,64 % | ¥1.106,00 | ¥1.107,00 | ¥1.091,00 | 83,50K |
| 2026-07-08 | ¥1.100,00 | +0,09 % | ¥1.101,00 | ¥1.115,00 | ¥1.100,00 | 131,90K |
| 2026-07-07 | ¥1.099,00 | +0,73 % | ¥1.094,00 | ¥1.103,00 | ¥1.093,00 | 97,30K |
| 2026-07-06 | ¥1.091,00 | +1,11 % | ¥1.087,00 | ¥1.097,00 | ¥1.086,00 | 83,60K |
| 2026-07-03 | ¥1.079,00 | +0,19 % | ¥1.089,00 | ¥1.098,00 | ¥1.078,00 | 117,00K |
| 2026-07-02 | ¥1.077,00 | 0,00 % | ¥1.085,00 | ¥1.106,00 | ¥1.076,00 | 151,30K |
| 2026-07-01 | ¥1.077,00 | -2,80 % | ¥1.099,00 | ¥1.099,00 | ¥1.076,00 | 206,50K |
| 2026-06-30 | ¥1.108,00 | +0,54 % | ¥1.101,00 | ¥1.116,00 | ¥1.099,00 | 125,80K |
| 2026-06-29 | ¥1.102,00 | -4,84 % | ¥1.098,00 | ¥1.109,00 | ¥1.095,00 | 405,90K |
| 2026-06-26 | ¥1.158,00 | -0,34 % | ¥1.161,00 | ¥1.163,00 | ¥1.158,00 | 231,70K |
| 2026-06-25 | ¥1.162,00 | 0,00 % | ¥1.166,00 | ¥1.168,00 | ¥1.162,00 | 107,80K |
| 2026-06-24 | ¥1.162,00 | -0,17 % | ¥1.164,00 | ¥1.164,00 | ¥1.162,00 | 66,30K |
| 2026-06-23 | ¥1.164,00 | -0,51 % | ¥1.169,00 | ¥1.170,00 | ¥1.164,00 | 65,40K |
| 2026-06-22 | ¥1.170,00 | -0,17 % | ¥1.171,00 | ¥1.171,00 | ¥1.169,00 | 49,40K |
| 2026-06-19 | ¥1.172,00 | +0,43 % | ¥1.167,00 | ¥1.172,00 | ¥1.165,00 | 65,80K |
| 2026-06-18 | ¥1.167,00 | -0,26 % | ¥1.171,00 | ¥1.172,00 | ¥1.167,00 | 64,80K |
| 2026-06-17 | ¥1.170,00 | 0,00 % | ¥1.170,00 | ¥1.176,00 | ¥1.169,00 | 103,80K |
| 2026-06-16 | ¥1.170,00 | -0,26 % | ¥1.175,00 | ¥1.175,00 | ¥1.170,00 | 61,50K |
| 2026-06-15 | ¥1.173,00 | -0,17 % | ¥1.176,00 | ¥1.177,00 | ¥1.173,00 | 77,60K |
| 2026-06-12 | ¥1.175,00 | 0,00 % | ¥1.177,00 | ¥1.179,00 | ¥1.171,00 | 108,00K |
| 2026-06-11 | ¥1.175,00 | +0,69 % | ¥1.175,00 | ¥1.180,00 | ¥1.167,00 | 167,80K |
| 2026-06-10 | ¥1.167,00 | +0,52 % | ¥1.163,00 | ¥1.173,00 | ¥1.160,00 | 163,60K |
| 2026-06-09 | ¥1.161,00 | +0,17 % | ¥1.160,00 | ¥1.162,00 | ¥1.155,00 | 86,70K |
| 2026-06-08 | ¥1.159,00 | +0,43 % | ¥1.153,00 | ¥1.159,00 | ¥1.151,00 | 104,40K |
| 2026-06-05 | ¥1.154,00 | +0,35 % | ¥1.151,00 | ¥1.159,00 | ¥1.146,00 | 82,70K |
| 2026-06-04 | ¥1.150,00 | 0,00 % | ¥1.150,00 | ¥1.153,00 | ¥1.144,00 | 74,30K |
| 2026-06-03 | ¥1.150,00 | +0,79 % | ¥1.143,00 | ¥1.152,00 | ¥1.143,00 | 136,80K |
| 2026-06-02 | ¥1.141,00 | 0,00 % | ¥1.142,00 | ¥1.146,00 | ¥1.138,00 | 92,90K |
| 2026-06-01 | ¥1.141,00 | +0,09 % | ¥1.144,00 | ¥1.146,00 | ¥1.132,00 | 111,60K |
| 2026-05-29 | ¥1.140,00 | 0,00 % | ¥1.144,00 | ¥1.147,00 | ¥1.137,00 | 140,70K |
| 2026-05-28 | ¥1.140,00 | +0,97 % | ¥1.134,00 | ¥1.140,00 | ¥1.128,00 | 104,20K |
| 2026-05-27 | ¥1.129,00 | +0,09 % | ¥1.125,00 | ¥1.130,00 | ¥1.122,00 | 80,50K |
| 2026-05-26 | ¥1.128,00 | -0,62 % | ¥1.135,00 | ¥1.135,00 | ¥1.126,00 | 63,10K |
| 2026-05-25 | ¥1.135,00 | -0,09 % | ¥1.139,00 | ¥1.140,00 | ¥1.127,00 | 93,50K |
| 2026-05-22 | ¥1.136,00 | +0,98 % | ¥1.125,00 | ¥1.137,00 | ¥1.124,00 | 81,70K |