Star Mica Holdings Co., Ltd. 2975
TSE · Japan · Finanzen
¥1.262,00-70,00 (-5,26 %)
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 | ¥1.275,00 | -4,28 % | ¥1.333,00 | ¥1.333,00 | ¥1.275,00 | 281,10K |
| 2026-10-01 | ¥1.332,00 | -4,65 % | ¥1.277,00 | ¥1.333,00 | ¥1.250,00 | 1,31M |
| 2026-09-30 | ¥1.397,00 | +1,23 % | ¥1.390,00 | ¥1.410,00 | ¥1.387,00 | 427,80K |
| 2026-09-29 | ¥1.380,00 | -2,54 % | ¥1.414,00 | ¥1.425,00 | ¥1.375,00 | 316,10K |
| 2026-09-28 | ¥1.416,00 | +1,14 % | ¥1.409,00 | ¥1.426,00 | ¥1.409,00 | 252,30K |
| 2026-09-25 | ¥1.400,00 | -0,92 % | ¥1.419,00 | ¥1.437,00 | ¥1.396,00 | 316,50K |
| 2026-09-24 | ¥1.413,00 | -0,63 % | ¥1.426,00 | ¥1.436,00 | ¥1.410,00 | 264,50K |
| 2026-09-18 | ¥1.422,00 | -0,63 % | ¥1.431,00 | ¥1.443,00 | ¥1.420,00 | 127,10K |
| 2026-09-17 | ¥1.431,00 | +2,07 % | ¥1.407,00 | ¥1.431,00 | ¥1.406,00 | 143,10K |
| 2026-09-16 | ¥1.402,00 | +2,11 % | ¥1.373,00 | ¥1.410,00 | ¥1.373,00 | 160,80K |
| 2026-09-15 | ¥1.373,00 | +0,29 % | ¥1.374,00 | ¥1.380,00 | ¥1.364,00 | 125,00K |
| 2026-09-14 | ¥1.369,00 | +0,66 % | ¥1.339,00 | ¥1.386,00 | ¥1.336,00 | 129,40K |
| 2026-09-11 | ¥1.360,00 | -1,66 % | ¥1.317,00 | ¥1.361,00 | ¥1.313,00 | 452,50K |
| 2026-09-10 | ¥1.383,00 | -1,50 % | ¥1.403,00 | ¥1.405,00 | ¥1.379,00 | 137,20K |
| 2026-09-09 | ¥1.404,00 | -1,82 % | ¥1.415,00 | ¥1.427,00 | ¥1.395,00 | 233,10K |
| 2026-09-08 | ¥1.430,00 | -3,70 % | ¥1.476,00 | ¥1.483,00 | ¥1.426,00 | 320,40K |
| 2026-09-07 | ¥1.485,00 | -0,67 % | ¥1.503,00 | ¥1.513,00 | ¥1.478,00 | 143,90K |
| 2026-09-04 | ¥1.495,00 | +1,36 % | ¥1.476,00 | ¥1.500,00 | ¥1.462,00 | 156,20K |
| 2026-09-03 | ¥1.475,00 | -1,67 % | ¥1.490,00 | ¥1.503,00 | ¥1.475,00 | 166,90K |
| 2026-09-02 | ¥1.500,00 | -4,94 % | ¥1.551,00 | ¥1.557,00 | ¥1.500,00 | 212,70K |
| 2026-09-01 | ¥1.578,00 | +0,96 % | ¥1.549,00 | ¥1.579,00 | ¥1.543,00 | 124,10K |
| 2026-08-31 | ¥1.563,00 | -1,82 % | ¥1.586,00 | ¥1.586,00 | ¥1.560,00 | 157,50K |
| 2026-08-28 | ¥1.592,00 | -0,44 % | ¥1.595,00 | ¥1.613,00 | ¥1.592,00 | 148,00K |
| 2026-08-27 | ¥1.599,00 | +0,38 % | ¥1.601,00 | ¥1.611,00 | ¥1.590,00 | 119,30K |
| 2026-08-26 | ¥1.593,00 | -0,25 % | ¥1.609,00 | ¥1.623,00 | ¥1.592,00 | 131,30K |
| 2026-08-25 | ¥1.597,00 | +1,59 % | ¥1.572,00 | ¥1.600,00 | ¥1.566,00 | 113,60K |
| 2026-08-24 | ¥1.572,00 | -0,88 % | ¥1.596,00 | ¥1.597,00 | ¥1.570,00 | 80,30K |
| 2026-08-21 | ¥1.586,00 | +0,57 % | ¥1.569,00 | ¥1.589,00 | ¥1.566,00 | 82,10K |
| 2026-08-20 | ¥1.577,00 | +1,28 % | ¥1.574,00 | ¥1.584,00 | ¥1.553,00 | 112,40K |
| 2026-08-19 | ¥1.557,00 | -2,14 % | ¥1.580,00 | ¥1.597,00 | ¥1.554,00 | 129,90K |
| 2026-08-18 | ¥1.591,00 | -1,67 % | ¥1.621,00 | ¥1.623,00 | ¥1.589,00 | 131,80K |
| 2026-08-17 | ¥1.618,00 | +2,08 % | ¥1.587,00 | ¥1.625,00 | ¥1.578,00 | 193,50K |
| 2026-08-14 | ¥1.585,00 | -0,81 % | ¥1.600,00 | ¥1.616,00 | ¥1.585,00 | 116,40K |
| 2026-08-13 | ¥1.598,00 | +0,82 % | ¥1.592,00 | ¥1.601,00 | ¥1.581,00 | 170,70K |
| 2026-08-12 | ¥1.585,00 | +1,28 % | ¥1.563,00 | ¥1.585,00 | ¥1.560,00 | 154,90K |
| 2026-08-10 | ¥1.565,00 | +0,97 % | ¥1.559,00 | ¥1.566,00 | ¥1.525,00 | 135,80K |
| 2026-08-07 | ¥1.550,00 | -0,58 % | ¥1.570,00 | ¥1.576,00 | ¥1.541,00 | 140,00K |
| 2026-08-06 | ¥1.559,00 | +0,97 % | ¥1.543,00 | ¥1.566,00 | ¥1.536,00 | 118,70K |
| 2026-08-05 | ¥1.544,00 | +3,14 % | ¥1.512,00 | ¥1.547,00 | ¥1.512,00 | 114,70K |
| 2026-08-04 | ¥1.497,00 | +0,67 % | ¥1.483,00 | ¥1.519,00 | ¥1.479,00 | 241,80K |
| 2026-08-03 | ¥1.487,00 | -2,24 % | ¥1.507,00 | ¥1.517,00 | ¥1.487,00 | 156,00K |
| 2026-07-31 | ¥1.521,00 | +1,88 % | ¥1.492,00 | ¥1.530,00 | ¥1.481,00 | 146,30K |
| 2026-07-30 | ¥1.493,00 | +0,54 % | ¥1.485,00 | ¥1.503,00 | ¥1.479,00 | 264,80K |
| 2026-07-29 | ¥1.485,00 | -0,47 % | ¥1.490,00 | ¥1.494,00 | ¥1.462,00 | 197,20K |
| 2026-07-28 | ¥1.492,00 | -0,53 % | ¥1.520,00 | ¥1.520,00 | ¥1.492,00 | 157,20K |
| 2026-07-27 | ¥1.500,00 | +0,54 % | ¥1.509,00 | ¥1.513,00 | ¥1.492,00 | 117,00K |
| 2026-07-24 | ¥1.492,00 | -2,61 % | ¥1.506,00 | ¥1.514,00 | ¥1.480,00 | 165,10K |
| 2026-07-23 | ¥1.532,00 | -2,30 % | ¥1.585,00 | ¥1.585,00 | ¥1.523,00 | 120,90K |
| 2026-07-22 | ¥1.568,00 | +3,09 % | ¥1.540,00 | ¥1.621,00 | ¥1.529,00 | 207,70K |
| 2026-07-21 | ¥1.521,00 | +0,53 % | ¥1.505,00 | ¥1.532,00 | ¥1.499,00 | 105,20K |
| 2026-07-17 | ¥1.513,00 | -4,06 % | ¥1.569,00 | ¥1.575,00 | ¥1.498,00 | 141,90K |
| 2026-07-16 | ¥1.577,00 | -0,06 % | ¥1.583,00 | ¥1.618,00 | ¥1.570,00 | 145,00K |
| 2026-07-15 | ¥1.578,00 | +2,40 % | ¥1.555,00 | ¥1.589,00 | ¥1.550,00 | 148,10K |
| 2026-07-14 | ¥1.541,00 | +2,66 % | ¥1.503,00 | ¥1.544,00 | ¥1.503,00 | 103,50K |
| 2026-07-13 | ¥1.501,00 | -0,99 % | ¥1.521,00 | ¥1.541,00 | ¥1.484,00 | 159,60K |
| 2026-07-10 | ¥1.516,00 | -0,72 % | ¥1.530,00 | ¥1.538,00 | ¥1.514,00 | 166,60K |
| 2026-07-09 | ¥1.527,00 | +0,13 % | ¥1.532,00 | ¥1.542,00 | ¥1.513,00 | 176,20K |
| 2026-07-08 | ¥1.525,00 | +0,59 % | ¥1.531,00 | ¥1.542,00 | ¥1.518,00 | 132,20K |
| 2026-07-07 | ¥1.516,00 | -2,45 % | ¥1.521,00 | ¥1.540,00 | ¥1.502,00 | 186,50K |
| 2026-07-06 | ¥1.554,00 | +2,30 % | ¥1.531,00 | ¥1.570,00 | ¥1.531,00 | 179,70K |
| 2026-07-03 | ¥1.519,00 | +0,13 % | ¥1.506,00 | ¥1.529,00 | ¥1.494,00 | 180,80K |
| 2026-07-02 | ¥1.517,00 | +4,98 % | ¥1.470,00 | ¥1.558,00 | ¥1.467,00 | 378,30K |
| 2026-07-01 | ¥1.445,00 | -10,19 % | ¥1.541,00 | ¥1.605,00 | ¥1.436,00 | 876,30K |
| 2026-06-30 | ¥1.609,00 | -0,68 % | ¥1.620,00 | ¥1.632,00 | ¥1.593,00 | 323,40K |
| 2026-06-29 | ¥1.620,00 | +3,91 % | ¥1.585,00 | ¥1.635,00 | ¥1.578,00 | 254,70K |
| 2026-06-26 | ¥1.559,00 | +0,32 % | ¥1.556,00 | ¥1.583,00 | ¥1.552,00 | 99,20K |
| 2026-06-25 | ¥1.554,00 | +1,90 % | ¥1.557,00 | ¥1.566,00 | ¥1.528,00 | 117,70K |
| 2026-06-24 | ¥1.525,00 | -1,74 % | ¥1.554,00 | ¥1.569,00 | ¥1.520,00 | 87,00K |
| 2026-06-23 | ¥1.552,00 | -1,27 % | ¥1.555,00 | ¥1.565,00 | ¥1.549,00 | 68,10K |
| 2026-06-22 | ¥1.572,00 | +1,22 % | ¥1.564,00 | ¥1.582,00 | ¥1.550,00 | 98,30K |
| 2026-06-19 | ¥1.553,00 | -1,08 % | ¥1.574,00 | ¥1.579,00 | ¥1.536,00 | 87,30K |
| 2026-06-18 | ¥1.570,00 | +1,55 % | ¥1.546,00 | ¥1.575,00 | ¥1.544,00 | 68,50K |
| 2026-06-17 | ¥1.546,00 | -0,83 % | ¥1.567,00 | ¥1.594,00 | ¥1.543,00 | 93,20K |
| 2026-06-16 | ¥1.559,00 | -1,14 % | ¥1.555,00 | ¥1.581,00 | ¥1.537,00 | 98,90K |
| 2026-06-15 | ¥1.577,00 | +0,83 % | ¥1.590,00 | ¥1.618,00 | ¥1.577,00 | 170,80K |
| 2026-06-12 | ¥1.564,00 | +2,42 % | ¥1.546,00 | ¥1.571,00 | ¥1.528,00 | 163,80K |
| 2026-06-11 | ¥1.527,00 | -0,46 % | ¥1.532,00 | ¥1.542,00 | ¥1.498,00 | 101,50K |
| 2026-06-10 | ¥1.534,00 | +3,86 % | ¥1.492,00 | ¥1.547,00 | ¥1.492,00 | 130,30K |
| 2026-06-09 | ¥1.477,00 | -1,01 % | ¥1.492,00 | ¥1.513,00 | ¥1.477,00 | 121,00K |
| 2026-06-08 | ¥1.492,00 | +0,88 % | ¥1.472,00 | ¥1.501,00 | ¥1.466,00 | 168,90K |
| 2026-06-05 | ¥1.479,00 | +3,79 % | ¥1.446,00 | ¥1.494,00 | ¥1.446,00 | 133,50K |
| 2026-06-04 | ¥1.425,00 | -3,85 % | ¥1.458,00 | ¥1.465,00 | ¥1.423,00 | 132,60K |
| 2026-06-03 | ¥1.482,00 | -3,01 % | ¥1.516,00 | ¥1.530,00 | ¥1.482,00 | 176,70K |
| 2026-06-02 | ¥1.528,00 | +0,53 % | ¥1.515,00 | ¥1.537,00 | ¥1.482,00 | 173,40K |
| 2026-06-01 | ¥1.520,00 | -2,00 % | ¥1.543,00 | ¥1.561,00 | ¥1.520,00 | 239,50K |
| 2026-05-29 | ¥1.551,00 | +3,88 % | ¥1.510,00 | ¥1.578,00 | ¥1.507,00 | 203,60K |
| 2026-05-28 | ¥1.493,00 | -1,06 % | ¥1.489,00 | ¥1.497,00 | ¥1.460,00 | 141,80K |
| 2026-05-27 | ¥1.509,00 | -1,24 % | ¥1.504,00 | ¥1.514,00 | ¥1.485,00 | 372,00K |
| 2026-05-26 | ¥1.528,00 | +1,13 % | ¥1.506,00 | ¥1.546,00 | ¥1.506,00 | 155,40K |
| 2026-05-25 | ¥1.511,00 | +1,82 % | ¥1.500,00 | ¥1.523,00 | ¥1.489,00 | 295,50K |