Isetan Mitsukoshi Holdings Ltd. 3099
TSE · Japan · Einzelhandel
¥1.641,00+17,50 (+1,08 %)
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 | ¥1.641,00 | +1,08 % | ¥1.618,50 | ¥1.650,00 | ¥1.599,00 | 3,40M |
| 2026-09-30 | ¥1.623,50 | +0,34 % | ¥1.635,00 | ¥1.636,50 | ¥1.586,00 | 3,62M |
| 2026-09-29 | ¥1.618,00 | -2,74 % | ¥1.628,00 | ¥1.629,50 | ¥1.606,50 | 2,77M |
| 2026-09-28 | ¥1.663,50 | -0,48 % | ¥1.672,00 | ¥1.681,50 | ¥1.661,00 |
| 4,07M |
| 2026-09-25 | ¥1.671,50 | +0,36 % | ¥1.665,50 | ¥1.677,00 | ¥1.656,50 | 2,64M |
| 2026-09-24 | ¥1.665,50 | +1,06 % | ¥1.647,50 | ¥1.677,50 | ¥1.645,00 | 4,72M |
| 2026-09-18 | ¥1.648,00 | +0,09 % | ¥1.642,50 | ¥1.648,00 | ¥1.612,50 | 7,67M |
| 2026-09-17 | ¥1.646,50 | +0,64 % | ¥1.646,50 | ¥1.674,50 | ¥1.638,50 | 4,01M |
| 2026-09-16 | ¥1.636,00 | +2,60 % | ¥1.613,50 | ¥1.645,00 | ¥1.610,50 | 5,28M |
| 2026-09-15 | ¥1.594,50 | +1,53 % | ¥1.610,00 | ¥1.625,00 | ¥1.576,00 | 3,20M |
| 2026-09-14 | ¥1.570,50 | -0,32 % | ¥1.577,50 | ¥1.595,50 | ¥1.559,00 | 3,14M |
| 2026-09-11 | ¥1.575,50 | +1,25 % | ¥1.543,50 | ¥1.576,50 | ¥1.540,50 | 4,37M |
| 2026-09-10 | ¥1.556,00 | -0,32 % | ¥1.539,00 | ¥1.556,00 | ¥1.529,50 | 3,88M |
| 2026-09-09 | ¥1.561,00 | +0,13 % | ¥1.570,50 | ¥1.573,50 | ¥1.551,00 | 3,93M |
| 2026-09-08 | ¥1.559,00 | -2,78 % | ¥1.580,00 | ¥1.599,00 | ¥1.559,00 | 4,84M |
| 2026-09-07 | ¥1.603,50 | +0,12 % | ¥1.603,50 | ¥1.610,50 | ¥1.585,50 | 3,55M |
| 2026-09-04 | ¥1.601,50 | -0,25 % | ¥1.590,00 | ¥1.606,00 | ¥1.567,50 | 6,36M |
| 2026-09-03 | ¥1.605,50 | -2,93 % | ¥1.642,50 | ¥1.650,00 | ¥1.598,00 | 6,81M |
| 2026-09-02 | ¥1.654,00 | -5,92 % | ¥1.740,50 | ¥1.750,00 | ¥1.653,00 | 6,66M |
| 2026-09-01 | ¥1.758,00 | +0,06 % | ¥1.760,00 | ¥1.786,00 | ¥1.748,50 | 3,47M |
| 2026-08-31 | ¥1.757,00 | -0,59 % | ¥1.754,00 | ¥1.767,50 | ¥1.740,50 | 3,68M |
| 2026-08-28 | ¥1.767,50 | -1,01 % | ¥1.769,50 | ¥1.786,00 | ¥1.765,50 | 5,90M |
| 2026-08-27 | ¥1.785,50 | -0,50 % | ¥1.801,50 | ¥1.804,00 | ¥1.765,50 | 2,86M |
| 2026-08-26 | ¥1.794,50 | +2,22 % | ¥1.764,50 | ¥1.805,50 | ¥1.747,50 | 4,02M |
| 2026-08-25 | ¥1.755,50 | +1,15 % | ¥1.770,00 | ¥1.777,50 | ¥1.742,50 | 2,65M |
| 2026-08-24 | ¥1.735,50 | -0,06 % | ¥1.739,00 | ¥1.769,00 | ¥1.735,50 | 2,49M |
| 2026-08-21 | ¥1.736,50 | -1,64 % | ¥1.740,00 | ¥1.764,00 | ¥1.729,00 | 3,65M |
| 2026-08-20 | ¥1.765,50 | +2,56 % | ¥1.736,00 | ¥1.765,50 | ¥1.732,00 | 3,92M |
| 2026-08-19 | ¥1.721,50 | -1,46 % | ¥1.754,00 | ¥1.755,00 | ¥1.708,00 | 4,82M |
| 2026-08-18 | ¥1.747,00 | -1,02 % | ¥1.757,50 | ¥1.786,00 | ¥1.747,00 | 4,14M |
| 2026-08-17 | ¥1.765,00 | -0,51 % | ¥1.796,50 | ¥1.800,50 | ¥1.749,00 | 5,81M |
| 2026-08-14 | ¥1.774,00 | -3,98 % | ¥1.800,50 | ¥1.802,00 | ¥1.730,00 | 13,15M |
| 2026-08-13 | ¥1.847,50 | +0,49 % | ¥1.863,50 | ¥1.954,50 | ¥1.741,50 | 28,24M |
| 2026-08-12 | ¥1.838,50 | +0,88 % | ¥1.849,00 | ¥1.854,00 | ¥1.815,50 | 4,07M |
| 2026-08-10 | ¥1.822,50 | +0,39 % | ¥1.830,00 | ¥1.846,00 | ¥1.803,00 | 3,13M |
| 2026-08-07 | ¥1.815,50 | +0,41 % | ¥1.826,50 | ¥1.830,00 | ¥1.798,50 | 3,52M |
| 2026-08-06 | ¥1.808,00 | -0,50 % | ¥1.817,00 | ¥1.854,50 | ¥1.805,00 | 3,82M |
| 2026-08-05 | ¥1.817,00 | +2,60 % | ¥1.799,00 | ¥1.830,00 | ¥1.786,50 | 5,02M |
| 2026-08-04 | ¥1.771,00 | +1,81 % | ¥1.750,00 | ¥1.780,50 | ¥1.719,00 | 4,39M |
| 2026-08-03 | ¥1.739,50 | -3,01 % | ¥1.789,00 | ¥1.789,00 | ¥1.723,00 | 4,55M |
| 2026-07-31 | ¥1.793,50 | -0,28 % | ¥1.771,50 | ¥1.804,00 | ¥1.761,00 | 5,15M |
| 2026-07-30 | ¥1.798,50 | -0,88 % | ¥1.800,00 | ¥1.809,00 | ¥1.756,50 | 4,89M |
| 2026-07-29 | ¥1.814,50 | -0,14 % | ¥1.825,00 | ¥1.834,50 | ¥1.801,50 | 4,85M |
| 2026-07-28 | ¥1.817,00 | -1,46 % | ¥1.827,50 | ¥1.837,50 | ¥1.807,00 | 4,25M |
| 2026-07-27 | ¥1.844,00 | +1,49 % | ¥1.806,00 | ¥1.864,00 | ¥1.798,50 | 4,91M |
| 2026-07-24 | ¥1.817,00 | -0,93 % | ¥1.790,50 | ¥1.831,50 | ¥1.774,50 | 5,95M |
| 2026-07-23 | ¥1.834,00 | -4,65 % | ¥1.924,00 | ¥1.929,00 | ¥1.821,50 | 5,27M |
| 2026-07-22 | ¥1.923,50 | -0,62 % | ¥1.921,00 | ¥1.946,00 | ¥1.885,50 | 3,84M |
| 2026-07-21 | ¥1.935,50 | -0,62 % | ¥1.947,50 | ¥1.984,00 | ¥1.927,50 | 4,80M |
| 2026-07-17 | ¥1.947,50 | -2,43 % | ¥1.996,00 | ¥2.003,50 | ¥1.927,00 | 3,96M |
| 2026-07-16 | ¥1.996,00 | -0,82 % | ¥2.012,50 | ¥2.032,00 | ¥1.992,00 | 3,66M |
| 2026-07-15 | ¥2.012,50 | 0,00 % | ¥2.018,50 | ¥2.041,50 | ¥1.979,50 | 3,12M |
| 2026-07-14 | ¥2.012,50 | +1,03 % | ¥2.011,00 | ¥2.026,00 | ¥1.979,00 | 4,47M |
| 2026-07-13 | ¥1.992,00 | +3,72 % | ¥1.972,00 | ¥1.992,00 | ¥1.940,00 | 3,55M |
| 2026-07-10 | ¥1.920,50 | -0,05 % | ¥1.950,00 | ¥1.965,00 | ¥1.919,00 | 3,88M |
| 2026-07-09 | ¥1.921,50 | +0,95 % | ¥1.903,50 | ¥1.921,50 | ¥1.885,00 | 3,35M |
| 2026-07-08 | ¥1.903,50 | +1,52 % | ¥1.894,00 | ¥1.934,00 | ¥1.875,50 | 5,05M |
| 2026-07-07 | ¥1.875,00 | +0,29 % | ¥1.869,50 | ¥1.909,00 | ¥1.845,50 | 4,64M |
| 2026-07-06 | ¥1.869,50 | -4,81 % | ¥1.964,00 | ¥1.967,50 | ¥1.862,00 | 5,53M |
| 2026-07-03 | ¥1.964,00 | -1,55 % | ¥1.979,50 | ¥1.990,00 | ¥1.943,00 | 5,67M |
| 2026-07-02 | ¥1.995,00 | -0,15 % | ¥1.973,50 | ¥2.024,50 | ¥1.967,50 | 4,63M |
| 2026-07-01 | ¥1.998,00 | -2,96 % | ¥1.989,00 | ¥2.042,00 | ¥1.965,50 | 5,30M |
| 2026-06-30 | ¥2.059,00 | -1,13 % | ¥2.093,00 | ¥2.096,00 | ¥2.037,00 | 5,47M |
| 2026-06-29 | ¥2.082,50 | +1,12 % | ¥2.069,00 | ¥2.089,50 | ¥2.057,50 | 4,02M |
| 2026-06-26 | ¥2.059,50 | -0,31 % | ¥2.050,00 | ¥2.069,50 | ¥2.027,50 | 3,68M |
| 2026-06-25 | ¥2.066,00 | +2,81 % | ¥2.044,50 | ¥2.080,00 | ¥2.016,00 | 3,87M |
| 2026-06-24 | ¥2.009,50 | +2,87 % | ¥1.972,00 | ¥2.038,50 | ¥1.970,50 | 4,54M |
| 2026-06-23 | ¥1.953,50 | -1,31 % | ¥1.980,50 | ¥2.009,50 | ¥1.953,50 | 4,08M |
| 2026-06-22 | ¥1.979,50 | +2,27 % | ¥1.964,50 | ¥2.002,00 | ¥1.950,00 | 4,61M |
| 2026-06-19 | ¥1.935,50 | 0,00 % | ¥1.970,50 | ¥2.005,50 | ¥1.926,50 | 6,56M |
| 2026-06-18 | ¥1.935,50 | +4,71 % | ¥1.847,50 | ¥1.945,00 | ¥1.834,50 | 3,61M |
| 2026-06-17 | ¥1.848,50 | -0,67 % | ¥1.875,00 | ¥1.906,50 | ¥1.848,50 | 3,66M |
| 2026-06-16 | ¥1.861,00 | +0,62 % | ¥1.868,00 | ¥1.874,50 | ¥1.831,50 | 3,51M |
| 2026-06-15 | ¥1.849,50 | -1,49 % | ¥1.885,00 | ¥1.901,00 | ¥1.849,50 | 3,79M |
| 2026-06-12 | ¥1.877,50 | +4,71 % | ¥1.828,00 | ¥1.894,50 | ¥1.810,00 | 4,84M |
| 2026-06-11 | ¥1.793,00 | -0,72 % | ¥1.814,00 | ¥1.838,50 | ¥1.759,00 | 4,01M |
| 2026-06-10 | ¥1.806,00 | +0,06 % | ¥1.813,50 | ¥1.857,00 | ¥1.798,00 | 4,74M |
| 2026-06-09 | ¥1.805,00 | +3,65 % | ¥1.771,00 | ¥1.821,00 | ¥1.764,50 | 4,91M |
| 2026-06-08 | ¥1.741,50 | -1,33 % | ¥1.754,00 | ¥1.758,00 | ¥1.703,50 | 4,68M |
| 2026-06-05 | ¥1.765,00 | +2,14 % | ¥1.745,00 | ¥1.782,50 | ¥1.729,00 | 3,55M |
| 2026-06-04 | ¥1.728,00 | -1,26 % | ¥1.770,00 | ¥1.778,00 | ¥1.726,00 | 3,69M |
| 2026-06-03 | ¥1.750,00 | -2,32 % | ¥1.770,00 | ¥1.801,50 | ¥1.748,50 | 5,13M |
| 2026-06-02 | ¥1.791,50 | +6,96 % | ¥1.706,50 | ¥1.794,00 | ¥1.687,50 | 8,22M |
| 2026-06-01 | ¥1.675,00 | -1,35 % | ¥1.695,00 | ¥1.696,50 | ¥1.651,00 | 4,81M |
| 2026-05-29 | ¥1.698,00 | +3,76 % | ¥1.610,00 | ¥1.712,50 | ¥1.605,00 | 5,00M |
| 2026-05-28 | ¥1.636,50 | +0,71 % | ¥1.650,00 | ¥1.664,00 | ¥1.631,00 | 3,33M |
| 2026-05-27 | ¥1.625,00 | +1,18 % | ¥1.601,00 | ¥1.625,50 | ¥1.585,50 | 3,18M |
| 2026-05-26 | ¥1.606,00 | -1,17 % | ¥1.617,00 | ¥1.630,50 | ¥1.595,50 | 3,28M |
| 2026-05-25 | ¥1.625,00 | -1,69 % | ¥1.650,50 | ¥1.660,50 | ¥1.620,00 | 3,50M |
| 2026-05-22 | ¥1.653,00 | +2,93 % | ¥1.625,00 | ¥1.666,00 | ¥1.617,00 | 3,56M |