Fujibo Holdings, Inc. 3104
TSE · Japan · Prozessindustrie
¥3.460,000,00 (0,00 %)
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 | ¥3.460,00 | 0,00 % | ¥3.435,00 | ¥3.495,00 | ¥3.420,00 | 207,10K |
| 2026-10-01 | ¥3.460,00 | +2,37 % | ¥3.360,00 | ¥3.460,00 | ¥3.350,00 | 215,30K |
| 2026-09-30 | ¥3.380,00 | +1,50 % | ¥3.345,00 | ¥3.430,00 | ¥3.320,00 | 331,20K |
| 2026-09-29 | ¥3.330,00 | 0,00 % | ¥3.265,00 | ¥3.350,00 | ¥3.250,00 | 226,90K |
| 2026-09-28 | ¥3.330,00 | +0,76 % | ¥3.335,00 | ¥3.400,00 | ¥3.325,00 | 155,50K |
| 2026-09-25 | ¥3.305,00 | +0,46 % | ¥3.290,00 | ¥3.325,00 | ¥3.275,00 | 101,40K |
| 2026-09-24 | ¥3.290,00 | +1,23 % | ¥3.255,00 | ¥3.330,00 | ¥3.255,00 | 98,70K |
| 2026-09-18 | ¥3.250,00 | +0,15 % | ¥3.275,00 | ¥3.300,00 | ¥3.215,00 | 156,30K |
| 2026-09-17 | ¥3.245,00 | -0,76 % | ¥3.285,00 | ¥3.305,00 | ¥3.225,00 | 62,80K |
| 2026-09-16 | ¥3.270,00 | +2,19 % | ¥3.200,00 | ¥3.285,00 | ¥3.195,00 | 65,10K |
| 2026-09-15 | ¥3.200,00 | +0,16 % | ¥3.160,00 | ¥3.250,00 | ¥3.160,00 | 71,80K |
| 2026-09-14 | ¥3.195,00 | -0,62 % | ¥3.175,00 | ¥3.215,00 | ¥3.135,00 | 100,80K |
| 2026-09-11 | ¥3.215,00 | -2,87 % | ¥3.190,00 | ¥3.220,00 | ¥3.175,00 | 137,00K |
| 2026-09-10 | ¥3.310,00 | -1,05 % | ¥3.330,00 | ¥3.330,00 | ¥3.230,00 | 92,30K |
| 2026-09-09 | ¥3.345,00 | +1,98 % | ¥3.280,00 | ¥3.380,00 | ¥3.280,00 | 136,20K |
| 2026-09-08 | ¥3.280,00 | -3,24 % | ¥3.320,00 | ¥3.370,00 | ¥3.280,00 | 91,20K |
| 2026-09-07 | ¥3.390,00 | +1,80 % | ¥3.380,00 | ¥3.405,00 | ¥3.325,00 | 88,60K |
| 2026-09-04 | ¥3.330,00 | +0,60 % | ¥3.330,00 | ¥3.360,00 | ¥3.310,00 | 76,90K |
| 2026-09-03 | ¥3.310,00 | 0,00 % | ¥3.380,00 | ¥3.420,00 | ¥3.290,00 | 186,30K |
| 2026-09-02 | ¥3.310,00 | -1,78 % | ¥3.325,00 | ¥3.365,00 | ¥3.285,00 | 121,40K |
| 2026-09-01 | ¥3.370,00 | -2,32 % | ¥3.400,00 | ¥3.440,00 | ¥3.360,00 | 80,90K |
| 2026-08-31 | ¥3.450,00 | +1,47 % | ¥3.355,00 | ¥3.480,00 | ¥3.325,00 | 95,50K |
| 2026-08-28 | ¥3.400,00 | -2,02 % | ¥3.440,00 | ¥3.480,00 | ¥3.380,00 | 122,80K |
| 2026-08-27 | ¥3.470,00 | -0,29 % | ¥3.475,00 | ¥3.545,00 | ¥3.420,00 | 98,10K |
| 2026-08-26 | ¥3.480,00 | -0,29 % | ¥3.520,00 | ¥3.520,00 | ¥3.435,00 | 95,80K |
| 2026-08-25 | ¥3.490,00 | +2,95 % | ¥3.360,00 | ¥3.500,00 | ¥3.350,00 | 220,90K |
| 2026-08-24 | ¥3.390,00 | -1,74 % | ¥3.475,00 | ¥3.490,00 | ¥3.390,00 | 185,00K |
| 2026-08-21 | ¥3.450,00 | -1,57 % | ¥3.435,00 | ¥3.490,00 | ¥3.410,00 | 141,70K |
| 2026-08-20 | ¥3.505,00 | +2,64 % | ¥3.465,00 | ¥3.515,00 | ¥3.420,00 | 86,60K |
| 2026-08-19 | ¥3.415,00 | -6,82 % | ¥3.525,00 | ¥3.555,00 | ¥3.415,00 | 147,60K |
| 2026-08-18 | ¥3.665,00 | -3,17 % | ¥3.800,00 | ¥3.835,00 | ¥3.650,00 | 89,70K |
| 2026-08-17 | ¥3.785,00 | +3,84 % | ¥3.670,00 | ¥3.785,00 | ¥3.655,00 | 103,40K |
| 2026-08-14 | ¥3.645,00 | -1,75 % | ¥3.720,00 | ¥3.745,00 | ¥3.605,00 | 134,30K |
| 2026-08-13 | ¥3.710,00 | +1,64 % | ¥3.690,00 | ¥3.715,00 | ¥3.630,00 | 94,30K |
| 2026-08-12 | ¥3.650,00 | +0,55 % | ¥3.670,00 | ¥3.690,00 | ¥3.575,00 | 129,70K |
| 2026-08-10 | ¥3.630,00 | -0,68 % | ¥3.640,00 | ¥3.675,00 | ¥3.585,00 | 151,70K |
| 2026-08-07 | ¥3.655,00 | -1,48 % | ¥3.760,00 | ¥3.760,00 | ¥3.585,00 | 136,50K |
| 2026-08-06 | ¥3.710,00 | -5,24 % | ¥3.845,00 | ¥3.890,00 | ¥3.665,00 | 182,20K |
| 2026-08-05 | ¥3.915,00 | +7,26 % | ¥3.790,00 | ¥3.965,00 | ¥3.755,00 | 147,90K |
| 2026-08-04 | ¥3.650,00 | +3,69 % | ¥3.530,00 | ¥3.700,00 | ¥3.530,00 | 142,60K |
| 2026-08-03 | ¥3.520,00 | +1,15 % | ¥3.480,00 | ¥3.600,00 | ¥3.335,00 | 243,10K |
| 2026-07-31 | ¥3.480,00 | +1,16 % | ¥3.680,00 | ¥3.730,00 | ¥3.325,00 | 515,40K |
| 2026-07-30 | ¥3.440,00 | +0,88 % | ¥3.355,00 | ¥3.530,00 | ¥3.315,00 | 169,20K |
| 2026-07-29 | ¥3.410,00 | -6,58 % | ¥3.620,00 | ¥3.645,00 | ¥3.345,00 | 311,00K |
| 2026-07-28 | ¥3.650,00 | -8,75 % | ¥3.860,00 | ¥3.860,00 | ¥3.640,00 | 174,20K |
| 2026-07-27 | ¥4.000,00 | +0,50 % | ¥4.000,00 | ¥4.045,00 | ¥3.880,00 | 148,20K |
| 2026-07-24 | ¥3.980,00 | -2,33 % | ¥4.010,00 | ¥4.040,00 | ¥3.940,00 | 93,50K |
| 2026-07-23 | ¥4.075,00 | -0,24 % | ¥4.080,00 | ¥4.155,00 | ¥4.020,00 | 163,60K |
| 2026-07-22 | ¥4.085,00 | +9,22 % | ¥3.880,00 | ¥4.215,00 | ¥3.880,00 | 294,80K |
| 2026-07-21 | ¥3.740,00 | +1,63 % | ¥3.705,00 | ¥3.770,00 | ¥3.625,00 | 153,90K |
| 2026-07-17 | ¥3.680,00 | -5,15 % | ¥3.700,00 | ¥3.730,00 | ¥3.495,00 | 281,70K |
| 2026-07-16 | ¥3.880,00 | -3,12 % | ¥3.900,00 | ¥3.955,00 | ¥3.855,00 | 78,90K |
| 2026-07-15 | ¥4.005,00 | +3,89 % | ¥3.890,00 | ¥4.010,00 | ¥3.820,00 | 155,30K |
| 2026-07-14 | ¥3.855,00 | -0,13 % | ¥3.825,00 | ¥3.885,00 | ¥3.780,00 | 115,80K |
| 2026-07-13 | ¥3.860,00 | 0,00 % | ¥3.925,00 | ¥4.030,00 | ¥3.820,00 | 151,30K |
| 2026-07-10 | ¥3.860,00 | -0,64 % | ¥3.930,00 | ¥3.970,00 | ¥3.850,00 | 135,50K |
| 2026-07-09 | ¥3.885,00 | +0,13 % | ¥3.950,00 | ¥3.985,00 | ¥3.865,00 | 119,70K |
| 2026-07-08 | ¥3.880,00 | -3,24 % | ¥3.970,00 | ¥4.170,00 | ¥3.870,00 | 170,70K |
| 2026-07-07 | ¥4.010,00 | -6,74 % | ¥4.250,00 | ¥4.285,00 | ¥4.010,00 | 175,90K |
| 2026-07-06 | ¥4.300,00 | -4,23 % | ¥4.475,00 | ¥4.575,00 | ¥4.260,00 | 209,00K |
| 2026-07-03 | ¥4.490,00 | +2,75 % | ¥4.230,00 | ¥4.515,00 | ¥4.225,00 | 221,90K |
| 2026-07-02 | ¥4.370,00 | +0,11 % | ¥4.505,00 | ¥4.625,00 | ¥4.245,00 | 338,60K |
| 2026-07-01 | ¥4.365,00 | +2,71 % | ¥4.320,00 | ¥4.435,00 | ¥4.305,00 | 129,70K |
| 2026-06-30 | ¥4.250,00 | -0,12 % | ¥4.300,00 | ¥4.350,00 | ¥4.225,00 | 143,00K |
| 2026-06-29 | ¥4.255,00 | -1,50 % | ¥4.270,00 | ¥4.280,00 | ¥4.120,00 | 133,10K |
| 2026-06-26 | ¥4.320,00 | +0,70 % | ¥4.285,00 | ¥4.380,00 | ¥4.240,00 | 172,90K |
| 2026-06-25 | ¥4.290,00 | +2,14 % | ¥4.315,00 | ¥4.335,00 | ¥4.230,00 | 152,80K |
| 2026-06-24 | ¥4.200,00 | -0,59 % | ¥4.200,00 | ¥4.285,00 | ¥4.135,00 | 151,40K |
| 2026-06-23 | ¥4.225,00 | +2,55 % | ¥4.095,00 | ¥4.315,00 | ¥4.095,00 | 191,10K |
| 2026-06-22 | ¥4.120,00 | -2,49 % | ¥4.230,00 | ¥4.330,00 | ¥4.105,00 | 270,70K |
| 2026-06-19 | ¥4.225,00 | +3,05 % | ¥4.170,00 | ¥4.365,00 | ¥4.095,00 | 338,60K |
| 2026-06-18 | ¥4.100,00 | +4,59 % | ¥3.940,00 | ¥4.295,00 | ¥3.925,00 | 359,20K |
| 2026-06-17 | ¥3.920,00 | +4,12 % | ¥3.735,00 | ¥3.925,00 | ¥3.700,00 | 129,20K |
| 2026-06-16 | ¥3.765,00 | -2,33 % | ¥3.875,00 | ¥3.895,00 | ¥3.755,00 | 100,30K |
| 2026-06-15 | ¥3.855,00 | +0,92 % | ¥4.030,00 | ¥4.030,00 | ¥3.850,00 | 140,70K |
| 2026-06-12 | ¥3.820,00 | +4,95 % | ¥3.710,00 | ¥3.890,00 | ¥3.710,00 | 218,50K |
| 2026-06-11 | ¥3.640,00 | +0,41 % | ¥3.505,00 | ¥3.665,00 | ¥3.445,00 | 150,10K |
| 2026-06-10 | ¥3.625,00 | -4,61 % | ¥3.695,00 | ¥3.705,00 | ¥3.560,00 | 190,00K |
| 2026-06-09 | ¥3.800,00 | +2,98 % | ¥3.820,00 | ¥3.865,00 | ¥3.700,00 | 155,70K |
| 2026-06-08 | ¥3.690,00 | -7,75 % | ¥3.605,00 | ¥3.770,00 | ¥3.600,00 | 197,40K |
| 2026-06-05 | ¥4.000,00 | +4,58 % | ¥3.800,00 | ¥4.010,00 | ¥3.775,00 | 209,80K |
| 2026-06-04 | ¥3.825,00 | -4,26 % | ¥3.925,00 | ¥3.925,00 | ¥3.800,00 | 162,40K |
| 2026-06-03 | ¥3.995,00 | -0,50 % | ¥3.985,00 | ¥4.110,00 | ¥3.960,00 | 187,80K |
| 2026-06-02 | ¥4.015,00 | -1,23 % | ¥4.070,00 | ¥4.100,00 | ¥3.900,00 | 220,10K |
| 2026-06-01 | ¥4.065,00 | +2,01 % | ¥3.960,00 | ¥4.110,00 | ¥3.905,00 | 193,70K |
| 2026-05-29 | ¥3.985,00 | -0,75 % | ¥4.030,00 | ¥4.085,00 | ¥3.955,00 | 194,00K |
| 2026-05-28 | ¥4.015,00 | -2,55 % | ¥4.020,00 | ¥4.060,00 | ¥3.895,00 | 246,60K |
| 2026-05-27 | ¥4.120,00 | -4,41 % | ¥4.365,00 | ¥4.405,00 | ¥4.085,00 | 141,50K |
| 2026-05-26 | ¥4.310,00 | -0,58 % | ¥4.300,00 | ¥4.365,00 | ¥4.225,00 | 138,70K |
| 2026-05-25 | ¥4.335,00 | -1,59 % | ¥4.475,00 | ¥4.510,00 | ¥4.325,00 | 203,00K |