Fujicco Co., Ltd. 2908
TSE · Japan · Kurzlebige Konsumgüter
¥1.545,00-27,00 (-1,72 %)
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 | ¥1.545,00 | -1,72 % | ¥1.570,00 | ¥1.570,00 | ¥1.544,00 | 60,20K |
| 2026-10-01 | ¥1.572,00 | +0,06 % | ¥1.580,00 | ¥1.580,00 | ¥1.569,00 | 47,50K |
| 2026-09-30 | ¥1.571,00 | -0,19 % | ¥1.573,00 | ¥1.577,00 | ¥1.567,00 | 61,00K |
| 2026-09-29 | ¥1.574,00 | -3,61 % | ¥1.610,00 | ¥1.610,00 | ¥1.574,00 | 60,40K |
| 2026-09-28 | ¥1.633,00 | -0,85 % | ¥1.649,00 | ¥1.649,00 | ¥1.632,00 | 68,80K |
| 2026-09-25 | ¥1.647,00 | +1,10 % | ¥1.635,00 | ¥1.649,00 | ¥1.634,00 | 65,10K |
| 2026-09-24 | ¥1.629,00 | -0,55 % | ¥1.639,00 | ¥1.640,00 | ¥1.629,00 | 39,10K |
| 2026-09-18 | ¥1.638,00 | +0,12 % | ¥1.630,00 | ¥1.639,00 | ¥1.626,00 | 46,50K |
| 2026-09-17 | ¥1.636,00 | +0,62 % | ¥1.623,00 | ¥1.636,00 | ¥1.623,00 | 53,60K |
| 2026-09-16 | ¥1.626,00 | +0,06 % | ¥1.628,00 | ¥1.629,00 | ¥1.621,00 | 25,50K |
| 2026-09-15 | ¥1.625,00 | +0,25 % | ¥1.620,00 | ¥1.625,00 | ¥1.614,00 | 30,90K |
| 2026-09-14 | ¥1.621,00 | +0,25 % | ¥1.617,00 | ¥1.624,00 | ¥1.610,00 | 34,90K |
| 2026-09-11 | ¥1.617,00 | +0,31 % | ¥1.607,00 | ¥1.624,00 | ¥1.603,00 | 40,20K |
| 2026-09-10 | ¥1.612,00 | -0,12 % | ¥1.607,00 | ¥1.614,00 | ¥1.602,00 | 38,80K |
| 2026-09-09 | ¥1.614,00 | -0,49 % | ¥1.622,00 | ¥1.625,00 | ¥1.612,00 | 28,60K |
| 2026-09-08 | ¥1.622,00 | +0,81 % | ¥1.608,00 | ¥1.625,00 | ¥1.601,00 | 46,30K |
| 2026-09-07 | ¥1.609,00 | -0,74 % | ¥1.620,00 | ¥1.620,00 | ¥1.609,00 | 27,80K |
| 2026-09-04 | ¥1.621,00 | -0,06 % | ¥1.614,00 | ¥1.623,00 | ¥1.609,00 | 38,90K |
| 2026-09-03 | ¥1.622,00 | -0,31 % | ¥1.627,00 | ¥1.627,00 | ¥1.613,00 | 45,30K |
| 2026-09-02 | ¥1.627,00 | +0,18 % | ¥1.624,00 | ¥1.633,00 | ¥1.616,00 | 51,90K |
| 2026-09-01 | ¥1.624,00 | -0,49 % | ¥1.625,00 | ¥1.636,00 | ¥1.622,00 | 39,20K |
| 2026-08-31 | ¥1.632,00 | -0,31 % | ¥1.639,00 | ¥1.639,00 | ¥1.628,00 | 32,40K |
| 2026-08-28 | ¥1.637,00 | +0,12 % | ¥1.635,00 | ¥1.639,00 | ¥1.626,00 | 39,00K |
| 2026-08-27 | ¥1.635,00 | -0,12 % | ¥1.630,00 | ¥1.642,00 | ¥1.626,00 | 30,70K |
| 2026-08-26 | ¥1.637,00 | +0,43 % | ¥1.635,00 | ¥1.637,00 | ¥1.631,00 | 30,70K |
| 2026-08-25 | ¥1.630,00 | -0,12 % | ¥1.643,00 | ¥1.650,00 | ¥1.627,00 | 72,50K |
| 2026-08-24 | ¥1.632,00 | +0,80 % | ¥1.625,00 | ¥1.635,00 | ¥1.621,00 | 85,40K |
| 2026-08-21 | ¥1.619,00 | +0,37 % | ¥1.602,00 | ¥1.621,00 | ¥1.602,00 | 52,30K |
| 2026-08-20 | ¥1.613,00 | +0,37 % | ¥1.607,00 | ¥1.620,00 | ¥1.604,00 | 42,70K |
| 2026-08-19 | ¥1.607,00 | +0,12 % | ¥1.605,00 | ¥1.611,00 | ¥1.599,00 | 50,60K |
| 2026-08-18 | ¥1.605,00 | +1,26 % | ¥1.585,00 | ¥1.607,00 | ¥1.585,00 | 48,70K |
| 2026-08-17 | ¥1.585,00 | -0,69 % | ¥1.590,00 | ¥1.603,00 | ¥1.585,00 | 45,50K |
| 2026-08-14 | ¥1.596,00 | +1,01 % | ¥1.575,00 | ¥1.600,00 | ¥1.573,00 | 57,00K |
| 2026-08-13 | ¥1.580,00 | +0,45 % | ¥1.580,00 | ¥1.583,00 | ¥1.567,00 | 50,30K |
| 2026-08-12 | ¥1.573,00 | +0,13 % | ¥1.581,00 | ¥1.584,00 | ¥1.565,00 | 39,40K |
| 2026-08-10 | ¥1.571,00 | +0,77 % | ¥1.553,00 | ¥1.573,00 | ¥1.551,00 | 49,20K |
| 2026-08-07 | ¥1.559,00 | +1,90 % | ¥1.539,00 | ¥1.567,00 | ¥1.535,00 | 69,70K |
| 2026-08-06 | ¥1.530,00 | +1,32 % | ¥1.520,00 | ¥1.536,00 | ¥1.517,00 | 49,50K |
| 2026-08-05 | ¥1.510,00 | -1,56 % | ¥1.533,00 | ¥1.533,00 | ¥1.508,00 | 71,80K |
| 2026-08-04 | ¥1.534,00 | -1,79 % | ¥1.552,00 | ¥1.566,00 | ¥1.528,00 | 71,90K |
| 2026-08-03 | ¥1.562,00 | -1,95 % | ¥1.585,00 | ¥1.589,00 | ¥1.552,00 | 70,30K |
| 2026-07-31 | ¥1.593,00 | -0,38 % | ¥1.580,00 | ¥1.633,00 | ¥1.558,00 | 123,70K |
| 2026-07-30 | ¥1.599,00 | -0,68 % | ¥1.607,00 | ¥1.607,00 | ¥1.582,00 | 74,60K |
| 2026-07-29 | ¥1.610,00 | +1,77 % | ¥1.586,00 | ¥1.610,00 | ¥1.585,00 | 148,90K |
| 2026-07-28 | ¥1.582,00 | +0,32 % | ¥1.582,00 | ¥1.588,00 | ¥1.576,00 | 73,60K |
| 2026-07-27 | ¥1.577,00 | +1,81 % | ¥1.558,00 | ¥1.577,00 | ¥1.558,00 | 62,70K |
| 2026-07-24 | ¥1.549,00 | -0,19 % | ¥1.545,00 | ¥1.558,00 | ¥1.543,00 | 51,90K |
| 2026-07-23 | ¥1.552,00 | -0,13 % | ¥1.554,00 | ¥1.554,00 | ¥1.543,00 | 35,20K |
| 2026-07-22 | ¥1.554,00 | -0,45 % | ¥1.558,00 | ¥1.560,00 | ¥1.547,00 | 60,50K |
| 2026-07-21 | ¥1.561,00 | +0,06 % | ¥1.566,00 | ¥1.575,00 | ¥1.557,00 | 76,40K |
| 2026-07-17 | ¥1.560,00 | +0,65 % | ¥1.558,00 | ¥1.571,00 | ¥1.550,00 | 66,70K |
| 2026-07-16 | ¥1.550,00 | -0,70 % | ¥1.567,00 | ¥1.572,00 | ¥1.548,00 | 66,70K |
| 2026-07-15 | ¥1.561,00 | +0,19 % | ¥1.558,00 | ¥1.565,00 | ¥1.551,00 | 55,40K |
| 2026-07-14 | ¥1.558,00 | -0,06 % | ¥1.568,00 | ¥1.574,00 | ¥1.556,00 | 56,80K |
| 2026-07-13 | ¥1.559,00 | +0,78 % | ¥1.553,00 | ¥1.565,00 | ¥1.553,00 | 71,20K |
| 2026-07-10 | ¥1.547,00 | -0,26 % | ¥1.550,00 | ¥1.553,00 | ¥1.544,00 | 55,60K |
| 2026-07-09 | ¥1.551,00 | +0,13 % | ¥1.550,00 | ¥1.556,00 | ¥1.545,00 | 53,20K |
| 2026-07-08 | ¥1.549,00 | +0,58 % | ¥1.545,00 | ¥1.558,00 | ¥1.544,00 | 72,70K |
| 2026-07-07 | ¥1.540,00 | +1,05 % | ¥1.525,00 | ¥1.543,00 | ¥1.522,00 | 70,40K |
| 2026-07-06 | ¥1.524,00 | +0,59 % | ¥1.515,00 | ¥1.528,00 | ¥1.515,00 | 29,80K |
| 2026-07-03 | ¥1.515,00 | +0,60 % | ¥1.518,00 | ¥1.523,00 | ¥1.515,00 | 40,50K |
| 2026-07-02 | ¥1.506,00 | +0,80 % | ¥1.505,00 | ¥1.518,00 | ¥1.503,00 | 58,00K |
| 2026-07-01 | ¥1.494,00 | -0,13 % | ¥1.496,00 | ¥1.501,00 | ¥1.491,00 | 61,70K |
| 2026-06-30 | ¥1.496,00 | -1,51 % | ¥1.519,00 | ¥1.524,00 | ¥1.494,00 | 105,00K |
| 2026-06-29 | ¥1.519,00 | +0,73 % | ¥1.512,00 | ¥1.529,00 | ¥1.512,00 | 72,00K |
| 2026-06-26 | ¥1.508,00 | +0,67 % | ¥1.505,00 | ¥1.515,00 | ¥1.494,00 | 41,90K |
| 2026-06-25 | ¥1.498,00 | -0,47 % | ¥1.507,00 | ¥1.509,00 | ¥1.491,00 | 55,40K |
| 2026-06-24 | ¥1.505,00 | +0,53 % | ¥1.497,00 | ¥1.509,00 | ¥1.495,00 | 77,50K |
| 2026-06-23 | ¥1.497,00 | +0,47 % | ¥1.489,00 | ¥1.499,00 | ¥1.487,00 | 88,40K |
| 2026-06-22 | ¥1.490,00 | -0,53 % | ¥1.498,00 | ¥1.501,00 | ¥1.490,00 | 89,70K |
| 2026-06-19 | ¥1.498,00 | +0,40 % | ¥1.490,00 | ¥1.498,00 | ¥1.488,00 | 70,80K |
| 2026-06-18 | ¥1.492,00 | +0,40 % | ¥1.487,00 | ¥1.492,00 | ¥1.482,00 | 51,50K |
| 2026-06-17 | ¥1.486,00 | -0,54 % | ¥1.506,00 | ¥1.512,00 | ¥1.486,00 | 51,00K |
| 2026-06-16 | ¥1.494,00 | -0,66 % | ¥1.501,00 | ¥1.504,00 | ¥1.487,00 | 77,90K |
| 2026-06-15 | ¥1.504,00 | -0,99 % | ¥1.525,00 | ¥1.526,00 | ¥1.504,00 | 67,70K |
| 2026-06-12 | ¥1.519,00 | +0,40 % | ¥1.515,00 | ¥1.524,00 | ¥1.511,00 | 66,80K |
| 2026-06-11 | ¥1.513,00 | +0,46 % | ¥1.509,00 | ¥1.515,00 | ¥1.500,00 | 63,10K |
| 2026-06-10 | ¥1.506,00 | +1,55 % | ¥1.489,00 | ¥1.506,00 | ¥1.487,00 | 84,10K |
| 2026-06-09 | ¥1.483,00 | +0,27 % | ¥1.481,00 | ¥1.492,00 | ¥1.477,00 | 53,90K |
| 2026-06-08 | ¥1.479,00 | -0,54 % | ¥1.480,00 | ¥1.497,00 | ¥1.477,00 | 66,20K |
| 2026-06-05 | ¥1.487,00 | +1,16 % | ¥1.480,00 | ¥1.491,00 | ¥1.473,00 | 44,00K |
| 2026-06-04 | ¥1.470,00 | -0,74 % | ¥1.478,00 | ¥1.479,00 | ¥1.468,00 | 35,00K |
| 2026-06-03 | ¥1.481,00 | +0,82 % | ¥1.460,00 | ¥1.481,00 | ¥1.455,00 | 77,60K |
| 2026-06-02 | ¥1.469,00 | -0,20 % | ¥1.465,00 | ¥1.471,00 | ¥1.455,00 | 102,30K |
| 2026-06-01 | ¥1.472,00 | -1,80 % | ¥1.500,00 | ¥1.500,00 | ¥1.471,00 | 92,20K |
| 2026-05-29 | ¥1.499,00 | +1,49 % | ¥1.482,00 | ¥1.504,00 | ¥1.477,00 | 92,90K |
| 2026-05-28 | ¥1.477,00 | +0,54 % | ¥1.471,00 | ¥1.485,00 | ¥1.471,00 | 57,50K |
| 2026-05-27 | ¥1.469,00 | -0,41 % | ¥1.470,00 | ¥1.474,00 | ¥1.464,00 | 79,50K |
| 2026-05-26 | ¥1.475,00 | +0,27 % | ¥1.470,00 | ¥1.475,00 | ¥1.466,00 | 71,90K |
| 2026-05-25 | ¥1.471,00 | -1,47 % | ¥1.489,00 | ¥1.492,00 | ¥1.470,00 | 90,70K |