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 | ¥1.105,00 | -3,83 % | ¥1.131,00 | ¥1.137,00 | ¥1.103,00 | 42,30K |
| 2026-10-01 | ¥1.149,00 | -2,21 % | ¥1.175,00 | ¥1.180,00 | ¥1.090,00 | 53,60K |
| 2026-09-30 | ¥1.175,00 | -0,09 % | ¥1.180,00 | ¥1.189,00 | ¥1.170,00 | 23,30K |
| 2026-09-29 | ¥1.176,00 | -0,76 % | ¥1.185,00 | ¥1.189,00 | ¥1.164,00 | 29,00K |
| 2026-09-28 | ¥1.185,00 | +1,02 % | ¥1.195,00 | ¥1.206,00 | ¥1.170,00 | 49,40K |
| 2026-09-25 | ¥1.173,00 | -1,26 % | ¥1.185,00 | ¥1.190,00 | ¥1.145,00 | 64,90K |
| 2026-09-24 | ¥1.188,00 | -2,78 % | ¥1.227,00 | ¥1.228,00 | ¥1.180,00 | 79,90K |
| 2026-09-18 | ¥1.222,00 | -1,85 % | ¥1.237,00 | ¥1.248,00 | ¥1.215,00 | 69,60K |
| 2026-09-17 | ¥1.245,00 | +3,92 % | ¥1.198,00 | ¥1.248,00 | ¥1.197,00 | 93,50K |
| 2026-09-16 | ¥1.198,00 | +1,78 % | ¥1.188,00 | ¥1.231,00 | ¥1.175,00 | 104,30K |
| 2026-09-15 | ¥1.177,00 | -0,51 % | ¥1.191,00 | ¥1.200,00 | ¥1.162,00 | 63,30K |
| 2026-09-14 | ¥1.183,00 | +1,89 % | ¥1.150,00 | ¥1.219,00 | ¥1.142,00 | 253,70K |
| 2026-09-11 | ¥1.161,00 | +0,96 % | ¥1.156,00 | ¥1.172,00 | ¥1.119,00 | 60,80K |
| 2026-09-10 | ¥1.150,00 | +2,50 % | ¥1.124,00 | ¥1.158,00 | ¥1.119,00 | 39,60K |
| 2026-09-09 | ¥1.122,00 | -1,32 % | ¥1.123,00 | ¥1.136,00 | ¥1.114,00 | 36,60K |
| 2026-09-08 | ¥1.137,00 | -0,26 % | ¥1.136,00 | ¥1.152,00 | ¥1.134,00 | 30,80K |
| 2026-09-07 | ¥1.140,00 | +1,79 % | ¥1.113,00 | ¥1.140,00 | ¥1.087,00 | 65,10K |
| 2026-09-04 | ¥1.120,00 | 0,00 % | ¥1.104,00 | ¥1.130,00 | ¥1.082,00 | 106,90K |
| 2026-09-03 | ¥1.120,00 | +1,73 % | ¥1.103,00 | ¥1.125,00 | ¥1.090,00 | 47,00K |
| 2026-09-02 | ¥1.101,00 | +0,92 % | ¥1.080,00 | ¥1.115,00 | ¥1.067,00 | 67,00K |
| 2026-09-01 | ¥1.091,00 | -8,09 % | ¥1.170,00 | ¥1.170,00 | ¥1.090,00 | 156,40K |
| 2026-08-31 | ¥1.187,00 | +2,24 % | ¥1.161,00 | ¥1.206,00 | ¥1.143,00 | 107,80K |
| 2026-08-28 | ¥1.161,00 | +1,40 % | ¥1.151,00 | ¥1.182,00 | ¥1.143,00 | 94,70K |
| 2026-08-27 | ¥1.145,00 | +4,00 % | ¥1.122,00 | ¥1.170,00 | ¥1.102,00 | 90,50K |
| 2026-08-26 | ¥1.101,00 | -2,05 % | ¥1.124,00 | ¥1.156,00 | ¥1.095,00 | 92,80K |
| 2026-08-25 | ¥1.124,00 | +0,18 % | ¥1.105,00 | ¥1.138,00 | ¥1.082,00 | 165,30K |
| 2026-08-24 | ¥1.122,00 | +3,22 % | ¥1.086,00 | ¥1.140,00 | ¥1.020,00 | 592,30K |
| 2026-08-21 | ¥1.087,00 | +16,01 % | ¥931,00 | ¥1.087,00 | ¥927,00 | 586,00K |
| 2026-08-20 | ¥937,00 | +2,07 % | ¥924,00 | ¥938,00 | ¥924,00 | 11,60K |
| 2026-08-19 | ¥918,00 | -1,71 % | ¥921,00 | ¥931,00 | ¥904,00 | 34,40K |
| 2026-08-18 | ¥934,00 | +2,08 % | ¥939,00 | ¥955,00 | ¥922,00 | 48,50K |
| 2026-08-17 | ¥915,00 | -1,40 % | ¥928,00 | ¥942,00 | ¥912,00 | 40,60K |
| 2026-08-14 | ¥928,00 | +3,92 % | ¥893,00 | ¥932,00 | ¥892,00 | 60,70K |
| 2026-08-13 | ¥893,00 | 0,00 % | ¥897,00 | ¥905,00 | ¥886,00 | 24,70K |
| 2026-08-12 | ¥893,00 | +2,88 % | ¥868,00 | ¥903,00 | ¥868,00 | 37,10K |
| 2026-08-10 | ¥868,00 | -0,57 % | ¥860,00 | ¥871,00 | ¥856,00 | 23,70K |
| 2026-08-07 | ¥873,00 | -0,11 % | ¥873,00 | ¥880,00 | ¥858,00 | 30,20K |
| 2026-08-06 | ¥874,00 | +1,16 % | ¥855,00 | ¥875,00 | ¥855,00 | 17,30K |
| 2026-08-05 | ¥864,00 | -0,69 % | ¥874,00 | ¥886,00 | ¥864,00 | 26,30K |
| 2026-08-04 | ¥870,00 | +0,81 % | ¥861,00 | ¥873,00 | ¥859,00 | 36,20K |
| 2026-08-03 | ¥863,00 | +0,70 % | ¥852,00 | ¥865,00 | ¥852,00 | 20,80K |
| 2026-07-31 | ¥857,00 | -4,99 % | ¥902,00 | ¥904,00 | ¥857,00 | 87,00K |
| 2026-07-30 | ¥902,00 | -0,99 % | ¥917,00 | ¥919,00 | ¥901,00 | 38,80K |
| 2026-07-29 | ¥911,00 | +0,66 % | ¥910,00 | ¥930,00 | ¥900,00 | 90,00K |
| 2026-07-28 | ¥905,00 | -0,66 % | ¥919,00 | ¥920,00 | ¥893,00 | 90,90K |
| 2026-07-27 | ¥911,00 | -0,87 % | ¥910,00 | ¥931,00 | ¥906,00 | 81,40K |
| 2026-07-24 | ¥919,00 | +1,10 % | ¥901,00 | ¥929,00 | ¥901,00 | 134,10K |
| 2026-07-23 | ¥909,00 | -2,26 % | ¥915,00 | ¥944,00 | ¥900,00 | 252,10K |
| 2026-07-22 | ¥930,00 | +3,22 % | ¥902,00 | ¥998,00 | ¥898,00 | 1,59M |
| 2026-07-21 | ¥901,00 | +19,97 % | ¥751,00 | ¥901,00 | ¥751,00 | 880,90K |
| 2026-07-17 | ¥751,00 | +0,13 % | ¥745,00 | ¥751,00 | ¥738,00 | 58,80K |
| 2026-07-16 | ¥750,00 | 0,00 % | ¥750,00 | ¥760,00 | ¥747,00 | 63,20K |
| 2026-07-15 | ¥750,00 | 0,00 % | ¥743,00 | ¥751,00 | ¥740,00 | 28,20K |
| 2026-07-14 | ¥750,00 | +2,04 % | ¥737,00 | ¥750,00 | ¥737,00 | 28,60K |
| 2026-07-13 | ¥735,00 | -0,81 % | ¥740,00 | ¥747,00 | ¥735,00 | 30,20K |
| 2026-07-10 | ¥741,00 | +1,23 % | ¥730,00 | ¥744,00 | ¥730,00 | 27,00K |
| 2026-07-09 | ¥732,00 | -1,48 % | ¥740,00 | ¥740,00 | ¥732,00 | 48,60K |
| 2026-07-08 | ¥743,00 | -0,93 % | ¥749,00 | ¥753,00 | ¥743,00 | 31,40K |
| 2026-07-07 | ¥750,00 | -1,57 % | ¥750,00 | ¥758,00 | ¥750,00 | 44,40K |
| 2026-07-06 | ¥762,00 | +1,74 % | ¥745,00 | ¥766,00 | ¥745,00 | 47,60K |
| 2026-07-03 | ¥749,00 | -1,06 % | ¥747,00 | ¥752,00 | ¥744,00 | 46,30K |
| 2026-07-02 | ¥757,00 | +0,40 % | ¥746,00 | ¥762,00 | ¥745,00 | 19,60K |
| 2026-07-01 | ¥754,00 | -0,53 % | ¥751,00 | ¥755,00 | ¥747,00 | 20,40K |
| 2026-06-30 | ¥758,00 | +0,40 % | ¥752,00 | ¥758,00 | ¥748,00 | 9,60K |
| 2026-06-29 | ¥755,00 | -0,13 % | ¥746,00 | ¥758,00 | ¥739,00 | 49,00K |
| 2026-06-26 | ¥756,00 | +0,67 % | ¥751,00 | ¥758,00 | ¥746,00 | 8,80K |
| 2026-06-25 | ¥751,00 | +0,54 % | ¥744,00 | ¥755,00 | ¥740,00 | 21,50K |
| 2026-06-24 | ¥747,00 | -3,11 % | ¥760,00 | ¥765,00 | ¥746,00 | 32,40K |
| 2026-06-23 | ¥771,00 | +0,13 % | ¥770,00 | ¥775,00 | ¥768,00 | 10,40K |
| 2026-06-22 | ¥770,00 | +0,13 % | ¥773,00 | ¥783,00 | ¥769,00 | 12,60K |
| 2026-06-19 | ¥769,00 | -1,41 % | ¥785,00 | ¥785,00 | ¥769,00 | 8,20K |
| 2026-06-18 | ¥780,00 | +1,04 % | ¥772,00 | ¥780,00 | ¥766,00 | 20,50K |
| 2026-06-17 | ¥772,00 | +0,78 % | ¥766,00 | ¥779,00 | ¥763,00 | 15,50K |
| 2026-06-16 | ¥766,00 | -0,39 % | ¥770,00 | ¥770,00 | ¥756,00 | 16,80K |
| 2026-06-15 | ¥769,00 | +1,99 % | ¥756,00 | ¥770,00 | ¥755,00 | 23,90K |
| 2026-06-12 | ¥754,00 | -1,31 % | ¥755,00 | ¥762,00 | ¥746,00 | 27,00K |
| 2026-06-11 | ¥764,00 | +1,06 % | ¥751,00 | ¥768,00 | ¥751,00 | 24,50K |
| 2026-06-10 | ¥756,00 | +0,27 % | ¥759,00 | ¥767,00 | ¥748,00 | 27,80K |
| 2026-06-09 | ¥754,00 | +0,80 % | ¥750,00 | ¥761,00 | ¥741,00 | 33,40K |
| 2026-06-08 | ¥748,00 | -1,45 % | ¥744,00 | ¥750,00 | ¥732,00 | 55,60K |
| 2026-06-05 | ¥759,00 | +1,88 % | ¥749,00 | ¥767,00 | ¥749,00 | 48,60K |
| 2026-06-04 | ¥745,00 | +0,54 % | ¥730,00 | ¥748,00 | ¥728,00 | 23,10K |
| 2026-06-03 | ¥741,00 | +0,68 % | ¥732,00 | ¥741,00 | ¥727,00 | 36,00K |
| 2026-06-02 | ¥736,00 | -1,08 % | ¥744,00 | ¥744,00 | ¥721,00 | 42,70K |
| 2026-06-01 | ¥744,00 | -0,40 % | ¥751,00 | ¥753,00 | ¥742,00 | 31,80K |
| 2026-05-29 | ¥747,00 | -1,71 % | ¥763,00 | ¥763,00 | ¥747,00 | 26,30K |
| 2026-05-28 | ¥760,00 | +0,53 % | ¥759,00 | ¥761,00 | ¥746,00 | 26,50K |
| 2026-05-27 | ¥756,00 | -0,53 % | ¥765,00 | ¥767,00 | ¥752,00 | 16,30K |
| 2026-05-26 | ¥760,00 | +0,40 % | ¥765,00 | ¥767,00 | ¥757,00 | 15,00K |
| 2026-05-25 | ¥757,00 | -1,05 % | ¥766,00 | ¥773,00 | ¥752,00 | 25,70K |