MatsukiyoCocokara & Co. 3088
TSE · Japan · Einzelhandel
¥2.423,00-25,50 (-1,04 %)
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 | ¥2.419,50 | -1,18 % | ¥2.431,50 | ¥2.445,00 | ¥2.405,00 | 413,00K |
| 2026-10-01 | ¥2.448,50 | +0,51 % | ¥2.404,50 | ¥2.462,50 | ¥2.404,50 | 1,44M |
| 2026-09-30 | ¥2.436,00 | +0,35 % | ¥2.412,50 | ¥2.436,00 | ¥2.382,50 | 1,76M |
| 2026-09-29 | ¥2.427,50 | -2,41 % | ¥2.466,00 | ¥2.466,50 | ¥2.425,50 | 1,65M |
| 2026-09-28 | ¥2.487,50 | -1,39 % | ¥2.529,00 | ¥2.545,00 | ¥2.486,50 | 2,90M |
| 2026-09-25 | ¥2.522,50 | -0,10 % | ¥2.528,00 | ¥2.542,50 | ¥2.511,50 | 1,48M |
| 2026-09-24 | ¥2.525,00 | -0,16 % | ¥2.509,00 | ¥2.537,00 | ¥2.497,00 | 2,15M |
| 2026-09-18 | ¥2.529,00 | -1,02 % | ¥2.531,50 | ¥2.560,00 | ¥2.519,50 | 2,09M |
| 2026-09-17 | ¥2.555,00 | +2,34 % | ¥2.506,00 | ¥2.563,00 | ¥2.502,00 | 1,32M |
| 2026-09-16 | ¥2.496,50 | -1,54 % | ¥2.533,00 | ¥2.547,00 | ¥2.495,50 | 1,85M |
| 2026-09-15 | ¥2.535,50 | -0,98 % | ¥2.582,50 | ¥2.608,00 | ¥2.533,50 | 1,84M |
| 2026-09-14 | ¥2.560,50 | +3,52 % | ¥2.499,50 | ¥2.572,50 | ¥2.499,50 | 1,81M |
| 2026-09-11 | ¥2.473,50 | -0,62 % | ¥2.459,50 | ¥2.525,00 | ¥2.453,00 | 1,96M |
| 2026-09-10 | ¥2.489,00 | -1,62 % | ¥2.512,00 | ¥2.532,50 | ¥2.488,50 | 1,66M |
| 2026-09-09 | ¥2.530,00 | -2,84 % | ¥2.583,00 | ¥2.589,00 | ¥2.524,50 | 2,01M |
| 2026-09-08 | ¥2.604,00 | +1,07 % | ¥2.575,00 | ¥2.607,50 | ¥2.567,00 | 1,11M |
| 2026-09-07 | ¥2.576,50 | -0,83 % | ¥2.588,50 | ¥2.608,00 | ¥2.563,00 | 1,22M |
| 2026-09-04 | ¥2.598,00 | +0,44 % | ¥2.600,00 | ¥2.625,00 | ¥2.584,50 | 1,78M |
| 2026-09-03 | ¥2.586,50 | +0,68 % | ¥2.550,50 | ¥2.587,00 | ¥2.542,50 | 1,36M |
| 2026-09-02 | ¥2.569,00 | -1,40 % | ¥2.628,50 | ¥2.628,50 | ¥2.561,50 | 1,36M |
| 2026-09-01 | ¥2.605,50 | -0,21 % | ¥2.621,00 | ¥2.660,50 | ¥2.604,50 | 1,33M |
| 2026-08-31 | ¥2.611,00 | -0,53 % | ¥2.634,00 | ¥2.644,00 | ¥2.590,50 | 1,91M |
| 2026-08-28 | ¥2.625,00 | +1,76 % | ¥2.589,00 | ¥2.625,00 | ¥2.580,00 | 1,89M |
| 2026-08-27 | ¥2.579,50 | -0,04 % | ¥2.562,50 | ¥2.598,00 | ¥2.553,00 | 1,60M |
| 2026-08-26 | ¥2.580,50 | -0,75 % | ¥2.597,00 | ¥2.625,50 | ¥2.580,50 | 1,08M |
| 2026-08-25 | ¥2.600,00 | +0,68 % | ¥2.649,00 | ¥2.654,00 | ¥2.599,00 | 1,60M |
| 2026-08-24 | ¥2.582,50 | +0,39 % | ¥2.578,50 | ¥2.603,00 | ¥2.559,00 | 1,09M |
| 2026-08-21 | ¥2.572,50 | +0,49 % | ¥2.551,00 | ¥2.578,00 | ¥2.540,00 | 1,38M |
| 2026-08-20 | ¥2.560,00 | +1,55 % | ¥2.537,50 | ¥2.564,50 | ¥2.516,00 | 1,57M |
| 2026-08-19 | ¥2.521,00 | +1,35 % | ¥2.535,00 | ¥2.540,00 | ¥2.484,50 | 2,15M |
| 2026-08-18 | ¥2.487,50 | +0,40 % | ¥2.467,00 | ¥2.492,50 | ¥2.443,00 | 1,28M |
| 2026-08-17 | ¥2.477,50 | -1,53 % | ¥2.514,00 | ¥2.514,00 | ¥2.466,00 | 1,30M |
| 2026-08-14 | ¥2.516,00 | +0,88 % | ¥2.514,00 | ¥2.524,50 | ¥2.493,50 | 1,65M |
| 2026-08-13 | ¥2.494,00 | -0,85 % | ¥2.518,00 | ¥2.522,00 | ¥2.466,00 | 1,44M |
| 2026-08-12 | ¥2.515,50 | -1,60 % | ¥2.556,00 | ¥2.560,00 | ¥2.480,50 | 2,09M |
| 2026-08-10 | ¥2.556,50 | +2,69 % | ¥2.490,00 | ¥2.556,50 | ¥2.467,00 | 1,47M |
| 2026-08-07 | ¥2.489,50 | +1,63 % | ¥2.449,00 | ¥2.493,00 | ¥2.434,00 | 1,16M |
| 2026-08-06 | ¥2.449,50 | +1,34 % | ¥2.430,00 | ¥2.464,50 | ¥2.413,00 | 1,09M |
| 2026-08-05 | ¥2.417,00 | -0,58 % | ¥2.408,00 | ¥2.430,50 | ¥2.392,00 | 1,18M |
| 2026-08-04 | ¥2.431,00 | -2,58 % | ¥2.495,50 | ¥2.500,00 | ¥2.422,00 | 1,27M |
| 2026-08-03 | ¥2.495,50 | -1,54 % | ¥2.518,00 | ¥2.536,50 | ¥2.469,00 | 1,44M |
| 2026-07-31 | ¥2.534,50 | -3,92 % | ¥2.505,50 | ¥2.578,50 | ¥2.498,00 | 2,04M |
| 2026-07-30 | ¥2.638,00 | -2,01 % | ¥2.691,00 | ¥2.693,50 | ¥2.604,50 | 2,51M |
| 2026-07-29 | ¥2.692,00 | +3,96 % | ¥2.618,00 | ¥2.719,50 | ¥2.604,00 | 2,06M |
| 2026-07-28 | ¥2.589,50 | +3,35 % | ¥2.544,00 | ¥2.603,00 | ¥2.527,50 | 1,73M |
| 2026-07-27 | ¥2.505,50 | +1,91 % | ¥2.479,00 | ¥2.505,50 | ¥2.453,00 | 1,68M |
| 2026-07-24 | ¥2.458,50 | +0,63 % | ¥2.418,50 | ¥2.470,00 | ¥2.405,50 | 1,41M |
| 2026-07-23 | ¥2.443,00 | -0,91 % | ¥2.435,00 | ¥2.450,50 | ¥2.417,50 | 1,53M |
| 2026-07-22 | ¥2.465,50 | -0,92 % | ¥2.460,00 | ¥2.471,50 | ¥2.431,00 | 1,23M |
| 2026-07-21 | ¥2.488,50 | -1,72 % | ¥2.482,00 | ¥2.523,50 | ¥2.467,50 | 1,94M |
| 2026-07-17 | ¥2.532,00 | +2,53 % | ¥2.491,50 | ¥2.557,00 | ¥2.484,50 | 1,81M |
| 2026-07-16 | ¥2.469,50 | 0,00 % | ¥2.451,50 | ¥2.480,50 | ¥2.438,00 | 1,48M |
| 2026-07-15 | ¥2.469,50 | +0,71 % | ¥2.481,50 | ¥2.489,00 | ¥2.432,00 | 2,47M |
| 2026-07-14 | ¥2.452,00 | +0,62 % | ¥2.455,00 | ¥2.505,00 | ¥2.437,00 | 2,12M |
| 2026-07-13 | ¥2.437,00 | +0,56 % | ¥2.442,50 | ¥2.454,00 | ¥2.408,50 | 1,12M |
| 2026-07-10 | ¥2.423,50 | -2,75 % | ¥2.449,00 | ¥2.483,00 | ¥2.406,00 | 1,53M |
| 2026-07-09 | ¥2.492,00 | -1,42 % | ¥2.500,00 | ¥2.528,00 | ¥2.471,50 | 1,69M |
| 2026-07-08 | ¥2.528,00 | +0,82 % | ¥2.520,00 | ¥2.541,00 | ¥2.480,00 | 1,69M |
| 2026-07-07 | ¥2.507,50 | +1,81 % | ¥2.463,00 | ¥2.517,00 | ¥2.438,00 | 1,97M |
| 2026-07-06 | ¥2.463,00 | +2,41 % | ¥2.440,00 | ¥2.463,00 | ¥2.405,00 | 1,47M |
| 2026-07-03 | ¥2.405,00 | +0,52 % | ¥2.431,50 | ¥2.446,50 | ¥2.400,00 | 2,06M |
| 2026-07-02 | ¥2.392,50 | +3,15 % | ¥2.356,00 | ¥2.404,00 | ¥2.330,50 | 2,01M |
| 2026-07-01 | ¥2.319,50 | -3,41 % | ¥2.366,00 | ¥2.379,00 | ¥2.306,00 | 1,63M |
| 2026-06-30 | ¥2.401,50 | -1,52 % | ¥2.450,00 | ¥2.456,00 | ¥2.394,00 | 1,61M |
| 2026-06-29 | ¥2.438,50 | +2,20 % | ¥2.390,50 | ¥2.452,50 | ¥2.385,50 | 2,04M |
| 2026-06-26 | ¥2.386,00 | +0,72 % | ¥2.380,00 | ¥2.391,00 | ¥2.346,00 | 1,33M |
| 2026-06-25 | ¥2.369,00 | +0,23 % | ¥2.394,00 | ¥2.394,00 | ¥2.352,50 | 1,95M |
| 2026-06-24 | ¥2.363,50 | +2,32 % | ¥2.322,00 | ¥2.388,00 | ¥2.310,50 | 1,83M |
| 2026-06-23 | ¥2.310,00 | -0,84 % | ¥2.310,00 | ¥2.328,00 | ¥2.291,00 | 2,55M |
| 2026-06-22 | ¥2.329,50 | -0,13 % | ¥2.328,50 | ¥2.347,50 | ¥2.309,50 | 1,77M |
| 2026-06-19 | ¥2.332,50 | -0,26 % | ¥2.325,00 | ¥2.332,50 | ¥2.294,50 | 3,27M |
| 2026-06-18 | ¥2.338,50 | -0,06 % | ¥2.328,00 | ¥2.345,50 | ¥2.291,50 | 2,15M |
| 2026-06-17 | ¥2.340,00 | +0,32 % | ¥2.382,00 | ¥2.387,50 | ¥2.328,50 | 1,50M |
| 2026-06-16 | ¥2.332,50 | -0,19 % | ¥2.310,00 | ¥2.337,00 | ¥2.288,50 | 1,96M |
| 2026-06-15 | ¥2.337,00 | +0,13 % | ¥2.327,00 | ¥2.364,00 | ¥2.315,50 | 1,40M |
| 2026-06-12 | ¥2.334,00 | -1,02 % | ¥2.340,50 | ¥2.354,50 | ¥2.313,50 | 2,18M |
| 2026-06-11 | ¥2.358,00 | -1,26 % | ¥2.417,50 | ¥2.436,50 | ¥2.342,50 | 2,29M |
| 2026-06-10 | ¥2.388,00 | +1,27 % | ¥2.380,00 | ¥2.394,00 | ¥2.358,50 | 1,78M |
| 2026-06-09 | ¥2.358,00 | -0,40 % | ¥2.366,50 | ¥2.393,00 | ¥2.353,50 | 1,91M |
| 2026-06-08 | ¥2.367,50 | +3,25 % | ¥2.333,00 | ¥2.367,50 | ¥2.300,00 | 2,60M |
| 2026-06-05 | ¥2.293,00 | +0,35 % | ¥2.286,00 | ¥2.326,00 | ¥2.279,50 | 1,71M |
| 2026-06-04 | ¥2.285,00 | +1,65 % | ¥2.298,00 | ¥2.318,00 | ¥2.270,00 | 2,23M |
| 2026-06-03 | ¥2.248,00 | -2,05 % | ¥2.248,00 | ¥2.286,00 | ¥2.221,50 | 3,10M |
| 2026-06-02 | ¥2.295,00 | +0,44 % | ¥2.250,00 | ¥2.298,00 | ¥2.212,50 | 2,51M |
| 2026-06-01 | ¥2.285,00 | +0,64 % | ¥2.248,00 | ¥2.291,00 | ¥2.219,00 | 2,72M |
| 2026-05-29 | ¥2.270,50 | +0,35 % | ¥2.242,00 | ¥2.319,00 | ¥2.237,50 | 26,10M |
| 2026-05-28 | ¥2.262,50 | +2,28 % | ¥2.257,00 | ¥2.305,00 | ¥2.221,00 | 3,46M |
| 2026-05-27 | ¥2.212,00 | -0,76 % | ¥2.210,00 | ¥2.224,50 | ¥2.171,50 | 3,17M |
| 2026-05-26 | ¥2.229,00 | +0,91 % | ¥2.222,00 | ¥2.241,00 | ¥2.197,00 | 3,12M |
| 2026-05-25 | ¥2.209,00 | -2,06 % | ¥2.211,50 | ¥2.227,00 | ¥2.187,00 | 2,61M |