MBK Co., Ltd. 3121
TSE · Japan · Finanzen
¥254,00-3,00 (-1,17 %)
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 | ¥252,00 | -1,95 % | ¥258,00 | ¥260,00 | ¥252,00 | 37,80K |
| 2026-10-01 | ¥257,00 | +2,80 % | ¥251,00 | ¥257,00 | ¥249,00 | 48,20K |
| 2026-09-30 | ¥250,00 | +0,40 % | ¥249,00 | ¥252,00 | ¥248,00 | 17,90K |
| 2026-09-29 | ¥249,00 | -0,80 % | ¥250,00 | ¥254,00 | ¥249,00 | 24,00K |
| 2026-09-28 | ¥251,00 | -1,95 % | ¥251,00 | ¥254,00 | ¥250,00 | 34,20K |
| 2026-09-25 | ¥256,00 | +0,39 % | ¥256,00 | ¥259,00 | ¥253,00 | 19,70K |
| 2026-09-24 | ¥255,00 | -1,16 % | ¥253,00 | ¥257,00 | ¥253,00 | 25,50K |
| 2026-09-18 | ¥258,00 | +1,98 % | ¥254,00 | ¥260,00 | ¥252,00 | 54,80K |
| 2026-09-17 | ¥253,00 | +1,20 % | ¥251,00 | ¥255,00 | ¥251,00 | 29,00K |
| 2026-09-16 | ¥250,00 | -1,19 % | ¥251,00 | ¥253,00 | ¥248,00 | 83,30K |
| 2026-09-15 | ¥253,00 | +1,20 % | ¥251,00 | ¥260,00 | ¥251,00 | 55,30K |
| 2026-09-14 | ¥250,00 | -8,76 % | ¥247,00 | ¥255,00 | ¥247,00 | 77,10K |
| 2026-09-11 | ¥274,00 | +5,38 % | ¥260,00 | ¥274,00 | ¥252,00 | 99,10K |
| 2026-09-10 | ¥260,00 | +1,17 % | ¥252,00 | ¥262,00 | ¥249,00 | 50,50K |
| 2026-09-09 | ¥257,00 | +1,58 % | ¥254,00 | ¥257,00 | ¥240,00 | 101,40K |
| 2026-09-08 | ¥253,00 | -4,89 % | ¥260,00 | ¥263,00 | ¥251,00 | 76,50K |
| 2026-09-07 | ¥266,00 | -0,75 % | ¥269,00 | ¥269,00 | ¥253,00 | 96,70K |
| 2026-09-04 | ¥268,00 | -0,74 % | ¥273,00 | ¥276,00 | ¥268,00 | 43,60K |
| 2026-09-03 | ¥270,00 | 0,00 % | ¥270,00 | ¥276,00 | ¥270,00 | 57,20K |
| 2026-09-02 | ¥270,00 | -1,82 % | ¥273,00 | ¥275,00 | ¥266,00 | 61,70K |
| 2026-09-01 | ¥275,00 | -0,72 % | ¥273,00 | ¥277,00 | ¥273,00 | 48,10K |
| 2026-08-31 | ¥277,00 | +1,47 % | ¥274,00 | ¥278,00 | ¥270,00 | 72,40K |
| 2026-08-28 | ¥273,00 | +4,60 % | ¥267,00 | ¥273,00 | ¥266,00 | 117,50K |
| 2026-08-27 | ¥261,00 | -3,33 % | ¥270,00 | ¥274,00 | ¥258,00 | 192,10K |
| 2026-08-26 | ¥270,00 | +2,66 % | ¥262,00 | ¥270,00 | ¥262,00 | 121,00K |
| 2026-08-25 | ¥263,00 | +2,73 % | ¥260,00 | ¥264,00 | ¥255,00 | 115,10K |
| 2026-08-24 | ¥256,00 | +1,19 % | ¥254,00 | ¥260,00 | ¥253,00 | 139,70K |
| 2026-08-21 | ¥253,00 | +1,61 % | ¥250,00 | ¥253,00 | ¥246,00 | 53,90K |
| 2026-08-20 | ¥249,00 | +1,22 % | ¥246,00 | ¥252,00 | ¥245,00 | 67,90K |
| 2026-08-19 | ¥246,00 | +1,23 % | ¥241,00 | ¥247,00 | ¥241,00 | 32,20K |
| 2026-08-18 | ¥243,00 | -1,22 % | ¥245,00 | ¥247,00 | ¥242,00 | 22,70K |
| 2026-08-17 | ¥246,00 | 0,00 % | ¥246,00 | ¥246,00 | ¥241,00 | 45,70K |
| 2026-08-14 | ¥246,00 | +2,50 % | ¥240,00 | ¥247,00 | ¥240,00 | 119,10K |
| 2026-08-13 | ¥240,00 | +1,27 % | ¥238,00 | ¥241,00 | ¥237,00 | 46,20K |
| 2026-08-12 | ¥237,00 | +2,16 % | ¥229,00 | ¥238,00 | ¥229,00 | 81,90K |
| 2026-08-10 | ¥232,00 | +0,43 % | ¥231,00 | ¥233,00 | ¥230,00 | 21,10K |
| 2026-08-07 | ¥231,00 | +0,87 % | ¥232,00 | ¥233,00 | ¥230,00 | 21,60K |
| 2026-08-06 | ¥229,00 | +0,44 % | ¥230,00 | ¥232,00 | ¥228,00 | 30,60K |
| 2026-08-05 | ¥228,00 | -0,87 % | ¥229,00 | ¥231,00 | ¥227,00 | 27,50K |
| 2026-08-04 | ¥230,00 | -1,29 % | ¥234,00 | ¥234,00 | ¥230,00 | 39,70K |
| 2026-08-03 | ¥233,00 | +2,64 % | ¥230,00 | ¥234,00 | ¥227,00 | 97,30K |
| 2026-07-31 | ¥227,00 | +2,25 % | ¥223,00 | ¥230,00 | ¥221,00 | 50,60K |
| 2026-07-30 | ¥222,00 | +1,37 % | ¥220,00 | ¥223,00 | ¥219,00 | 20,20K |
| 2026-07-29 | ¥219,00 | +0,46 % | ¥216,00 | ¥221,00 | ¥216,00 | 47,50K |
| 2026-07-28 | ¥218,00 | -1,80 % | ¥222,00 | ¥222,00 | ¥218,00 | 25,20K |
| 2026-07-27 | ¥222,00 | +1,83 % | ¥217,00 | ¥222,00 | ¥216,00 | 31,30K |
| 2026-07-24 | ¥218,00 | +0,46 % | ¥217,00 | ¥219,00 | ¥215,00 | 33,10K |
| 2026-07-23 | ¥217,00 | -0,91 % | ¥219,00 | ¥220,00 | ¥217,00 | 69,50K |
| 2026-07-22 | ¥219,00 | 0,00 % | ¥221,00 | ¥221,00 | ¥218,00 | 20,70K |
| 2026-07-21 | ¥219,00 | +0,92 % | ¥217,00 | ¥220,00 | ¥215,00 | 37,60K |
| 2026-07-17 | ¥217,00 | -3,13 % | ¥224,00 | ¥225,00 | ¥215,00 | 60,50K |
| 2026-07-16 | ¥224,00 | -0,88 % | ¥226,00 | ¥227,00 | ¥224,00 | 14,80K |
| 2026-07-15 | ¥226,00 | +1,35 % | ¥220,00 | ¥227,00 | ¥220,00 | 39,00K |
| 2026-07-14 | ¥223,00 | +1,36 % | ¥222,00 | ¥225,00 | ¥222,00 | 25,30K |
| 2026-07-13 | ¥220,00 | +0,46 % | ¥219,00 | ¥223,00 | ¥219,00 | 19,80K |
| 2026-07-10 | ¥219,00 | +0,92 % | ¥217,00 | ¥221,00 | ¥217,00 | 14,00K |
| 2026-07-09 | ¥217,00 | 0,00 % | ¥216,00 | ¥221,00 | ¥215,00 | 21,50K |
| 2026-07-08 | ¥217,00 | +0,93 % | ¥215,00 | ¥220,00 | ¥215,00 | 27,50K |
| 2026-07-07 | ¥215,00 | -0,46 % | ¥216,00 | ¥219,00 | ¥213,00 | 20,70K |
| 2026-07-06 | ¥216,00 | 0,00 % | ¥216,00 | ¥218,00 | ¥216,00 | 6,30K |
| 2026-07-03 | ¥216,00 | -0,46 % | ¥215,00 | ¥218,00 | ¥215,00 | 6,30K |
| 2026-07-02 | ¥217,00 | +0,46 % | ¥216,00 | ¥218,00 | ¥214,00 | 13,20K |
| 2026-07-01 | ¥216,00 | +0,93 % | ¥215,00 | ¥216,00 | ¥214,00 | 11,30K |
| 2026-06-30 | ¥214,00 | 0,00 % | ¥214,00 | ¥216,00 | ¥214,00 | 5,30K |
| 2026-06-29 | ¥214,00 | 0,00 % | ¥213,00 | ¥218,00 | ¥213,00 | 24,90K |
| 2026-06-26 | ¥214,00 | -0,47 % | ¥215,00 | ¥217,00 | ¥213,00 | 26,20K |
| 2026-06-25 | ¥215,00 | -0,92 % | ¥215,00 | ¥217,00 | ¥214,00 | 6,90K |
| 2026-06-24 | ¥217,00 | +0,93 % | ¥215,00 | ¥222,00 | ¥210,00 | 74,00K |
| 2026-06-23 | ¥215,00 | +1,90 % | ¥210,00 | ¥219,00 | ¥210,00 | 46,00K |
| 2026-06-22 | ¥211,00 | -0,94 % | ¥211,00 | ¥215,00 | ¥211,00 | 19,30K |
| 2026-06-19 | ¥213,00 | -0,93 % | ¥216,00 | ¥217,00 | ¥211,00 | 25,40K |
| 2026-06-18 | ¥215,00 | +0,47 % | ¥215,00 | ¥216,00 | ¥212,00 | 17,70K |
| 2026-06-17 | ¥214,00 | -1,83 % | ¥212,00 | ¥216,00 | ¥212,00 | 14,50K |
| 2026-06-16 | ¥218,00 | +2,35 % | ¥211,00 | ¥220,00 | ¥207,00 | 58,10K |
| 2026-06-15 | ¥213,00 | -2,74 % | ¥211,00 | ¥216,00 | ¥211,00 | 31,60K |
| 2026-06-12 | ¥219,00 | +2,82 % | ¥216,00 | ¥221,00 | ¥212,00 | 36,60K |
| 2026-06-11 | ¥213,00 | -1,84 % | ¥214,00 | ¥216,00 | ¥204,00 | 106,60K |
| 2026-06-10 | ¥217,00 | -0,91 % | ¥219,00 | ¥219,00 | ¥213,00 | 17,90K |
| 2026-06-09 | ¥219,00 | -0,45 % | ¥220,00 | ¥223,00 | ¥218,00 | 22,80K |
| 2026-06-08 | ¥220,00 | -1,35 % | ¥219,00 | ¥222,00 | ¥218,00 | 19,80K |
| 2026-06-05 | ¥223,00 | -0,45 % | ¥222,00 | ¥225,00 | ¥222,00 | 9,60K |
| 2026-06-04 | ¥224,00 | -1,75 % | ¥224,00 | ¥227,00 | ¥223,00 | 12,00K |
| 2026-06-03 | ¥228,00 | +3,17 % | ¥226,00 | ¥230,00 | ¥221,00 | 52,00K |
| 2026-06-02 | ¥221,00 | -1,78 % | ¥230,00 | ¥230,00 | ¥221,00 | 46,60K |
| 2026-06-01 | ¥225,00 | +0,45 % | ¥224,00 | ¥226,00 | ¥218,00 | 129,30K |
| 2026-05-29 | ¥224,00 | -0,88 % | ¥224,00 | ¥228,00 | ¥223,00 | 63,30K |
| 2026-05-28 | ¥226,00 | -1,31 % | ¥228,00 | ¥228,00 | ¥217,00 | 100,20K |
| 2026-05-27 | ¥229,00 | +2,69 % | ¥221,00 | ¥230,00 | ¥215,00 | 128,10K |
| 2026-05-26 | ¥223,00 | +2,29 % | ¥219,00 | ¥224,00 | ¥216,00 | 42,70K |
| 2026-05-25 | ¥218,00 | -0,46 % | ¥219,00 | ¥221,00 | ¥215,00 | 37,30K |