miratap inc. 3187
TSE · Japan · Vertriebsdienstleistungen
¥409,00+5,00 (+1,24 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥404,00 | +0,50 % | ¥402,00 | ¥412,00 | ¥402,00 | 34,90K |
| 2026-09-30 | ¥402,00 | -1,71 % | ¥402,00 | ¥410,00 | ¥401,00 | 23,40K |
| 2026-09-29 | ¥409,00 | +0,74 % | ¥402,00 | ¥413,00 | ¥400,00 | 50,10K |
| 2026-09-28 | ¥406,00 | -0,73 % | ¥422,00 | ¥422,00 | ¥406,00 | 37,80K |
| 2026-09-25 | ¥409,00 | +0,74 % | ¥410,00 | ¥414,00 | ¥406,00 | 35,80K |
| 2026-09-24 | ¥406,00 | -2,64 % | ¥425,00 | ¥431,00 | ¥405,00 | 86,70K |
| 2026-09-18 | ¥417,00 | +4,25 % | ¥400,00 | ¥418,00 | ¥400,00 | 67,60K |
| 2026-09-17 | ¥400,00 | 0,00 % | ¥402,00 | ¥415,00 | ¥400,00 | 74,60K |
| 2026-09-16 | ¥400,00 | +0,76 % | ¥413,00 | ¥413,00 | ¥399,00 | 74,70K |
| 2026-09-15 | ¥397,00 | -3,17 % | ¥412,00 | ¥430,00 | ¥391,00 | 187,90K |
| 2026-09-14 | ¥410,00 | -0,73 % | ¥429,00 | ¥471,00 | ¥395,00 | 1,08M |
| 2026-09-11 | ¥413,00 | +13,46 % | ¥388,00 | ¥419,00 | ¥378,00 | 772,80K |
| 2026-09-10 | ¥364,00 | +1,96 % | ¥357,00 | ¥364,00 | ¥357,00 | 29,30K |
| 2026-09-09 | ¥357,00 | -1,92 % | ¥362,00 | ¥365,00 | ¥357,00 | 46,70K |
| 2026-09-08 | ¥364,00 | -1,09 % | ¥366,00 | ¥370,00 | ¥364,00 | 13,10K |
| 2026-09-07 | ¥368,00 | -1,34 % | ¥373,00 | ¥383,00 | ¥366,00 | 47,30K |
| 2026-09-04 | ¥373,00 | +2,47 % | ¥370,00 | ¥393,00 | ¥361,00 | 139,60K |
| 2026-09-03 | ¥364,00 | +3,41 % | ¥353,00 | ¥373,00 | ¥353,00 | 52,70K |
| 2026-09-02 | ¥352,00 | -0,56 % | ¥353,00 | ¥354,00 | ¥346,00 | 7,60K |
| 2026-09-01 | ¥354,00 | -0,56 % | ¥355,00 | ¥364,00 | ¥354,00 | 23,00K |
| 2026-08-31 | ¥356,00 | -0,84 % | ¥359,00 | ¥367,00 | ¥356,00 | 18,10K |
| 2026-08-28 | ¥359,00 | -0,28 % | ¥359,00 | ¥370,00 | ¥356,00 | 18,40K |
| 2026-08-27 | ¥360,00 | +0,28 % | ¥358,00 | ¥370,00 | ¥357,00 | 18,60K |
| 2026-08-26 | ¥359,00 | -2,18 % | ¥369,00 | ¥380,00 | ¥357,00 | 25,30K |
| 2026-08-25 | ¥367,00 | +1,38 % | ¥363,00 | ¥384,00 | ¥360,00 | 47,30K |
| 2026-08-24 | ¥362,00 | -2,43 % | ¥363,00 | ¥368,00 | ¥356,00 | 40,90K |
| 2026-08-21 | ¥371,00 | +3,63 % | ¥359,00 | ¥399,00 | ¥359,00 | 84,80K |
| 2026-08-20 | ¥358,00 | -5,79 % | ¥380,00 | ¥380,00 | ¥355,00 | 51,30K |
| 2026-08-19 | ¥380,00 | -5,00 % | ¥398,00 | ¥403,00 | ¥373,00 | 96,50K |
| 2026-08-18 | ¥400,00 | +9,59 % | ¥364,00 | ¥419,00 | ¥364,00 | 411,70K |
| 2026-08-17 | ¥365,00 | +7,04 % | ¥341,00 | ¥372,00 | ¥318,00 | 160,40K |
| 2026-08-14 | ¥341,00 | -2,57 % | ¥347,00 | ¥347,00 | ¥333,00 | 28,70K |
| 2026-08-13 | ¥350,00 | +3,55 % | ¥330,00 | ¥350,00 | ¥323,00 | 52,20K |
| 2026-08-12 | ¥338,00 | +9,03 % | ¥303,00 | ¥343,00 | ¥303,00 | 141,60K |
| 2026-08-10 | ¥310,00 | +5,08 % | ¥295,00 | ¥317,00 | ¥295,00 | 45,80K |
| 2026-08-07 | ¥295,00 | -5,45 % | ¥310,00 | ¥310,00 | ¥292,00 | 60,00K |
| 2026-08-06 | ¥312,00 | -2,19 % | ¥316,00 | ¥317,00 | ¥307,00 | 14,90K |
| 2026-08-05 | ¥319,00 | -0,31 % | ¥313,00 | ¥326,00 | ¥313,00 | 14,40K |
| 2026-08-04 | ¥320,00 | -1,23 % | ¥322,00 | ¥330,00 | ¥317,00 | 14,10K |
| 2026-08-03 | ¥324,00 | +3,51 % | ¥308,00 | ¥328,00 | ¥307,00 | 31,80K |
| 2026-07-31 | ¥313,00 | -4,28 % | ¥335,00 | ¥335,00 | ¥305,00 | 78,60K |
| 2026-07-30 | ¥327,00 | -6,57 % | ¥350,00 | ¥350,00 | ¥323,00 | 43,70K |
| 2026-07-29 | ¥350,00 | +8,36 % | ¥323,00 | ¥360,00 | ¥323,00 | 196,40K |
| 2026-07-28 | ¥323,00 | -5,00 % | ¥340,00 | ¥347,00 | ¥323,00 | 33,90K |
| 2026-07-27 | ¥340,00 | -2,02 % | ¥350,00 | ¥350,00 | ¥337,00 | 50,20K |
| 2026-07-24 | ¥347,00 | +6,12 % | ¥329,00 | ¥350,00 | ¥329,00 | 119,10K |
| 2026-07-23 | ¥327,00 | -1,21 % | ¥326,00 | ¥337,00 | ¥325,00 | 33,80K |
| 2026-07-22 | ¥331,00 | -2,65 % | ¥340,00 | ¥340,00 | ¥321,00 | 68,20K |
| 2026-07-21 | ¥340,00 | +8,28 % | ¥319,00 | ¥340,00 | ¥313,00 | 92,60K |
| 2026-07-17 | ¥314,00 | -2,48 % | ¥321,00 | ¥321,00 | ¥300,00 | 61,40K |
| 2026-07-16 | ¥322,00 | +10,65 % | ¥288,00 | ¥324,00 | ¥288,00 | 292,70K |
| 2026-07-15 | ¥291,00 | +1,39 % | ¥303,00 | ¥303,00 | ¥284,00 | 42,00K |
| 2026-07-14 | ¥287,00 | +1,77 % | ¥280,00 | ¥326,00 | ¥280,00 | 208,00K |
| 2026-07-13 | ¥282,00 | +0,36 % | ¥281,00 | ¥287,00 | ¥274,00 | 56,40K |
| 2026-07-10 | ¥281,00 | 0,00 % | ¥279,00 | ¥282,00 | ¥275,00 | 19,50K |
| 2026-07-09 | ¥281,00 | +0,72 % | ¥279,00 | ¥281,00 | ¥275,00 | 15,80K |
| 2026-07-08 | ¥279,00 | +2,95 % | ¥270,00 | ¥283,00 | ¥269,00 | 64,40K |
| 2026-07-07 | ¥271,00 | +3,04 % | ¥262,00 | ¥275,00 | ¥260,00 | 61,40K |
| 2026-07-06 | ¥263,00 | +2,33 % | ¥257,00 | ¥273,00 | ¥257,00 | 26,50K |
| 2026-07-03 | ¥257,00 | 0,00 % | ¥257,00 | ¥264,00 | ¥249,00 | 34,60K |
| 2026-07-02 | ¥257,00 | +2,80 % | ¥250,00 | ¥258,00 | ¥250,00 | 21,90K |
| 2026-07-01 | ¥250,00 | +7,76 % | ¥236,00 | ¥257,00 | ¥233,00 | 80,20K |
| 2026-06-30 | ¥232,00 | -1,28 % | ¥237,00 | ¥239,00 | ¥232,00 | 23,90K |
| 2026-06-29 | ¥235,00 | +0,43 % | ¥235,00 | ¥241,00 | ¥235,00 | 5,40K |
| 2026-06-26 | ¥234,00 | 0,00 % | ¥234,00 | ¥238,00 | ¥234,00 | 3,00K |
| 2026-06-25 | ¥234,00 | -2,50 % | ¥233,00 | ¥238,00 | ¥233,00 | 17,90K |
| 2026-06-24 | ¥240,00 | +1,69 % | ¥236,00 | ¥240,00 | ¥235,00 | 4,20K |
| 2026-06-23 | ¥236,00 | -2,48 % | ¥245,00 | ¥245,00 | ¥235,00 | 21,70K |
| 2026-06-22 | ¥242,00 | 0,00 % | ¥244,00 | ¥245,00 | ¥239,00 | 47,80K |
| 2026-06-19 | ¥242,00 | -3,20 % | ¥250,00 | ¥250,00 | ¥242,00 | 34,40K |
| 2026-06-18 | ¥250,00 | +3,73 % | ¥249,00 | ¥250,00 | ¥243,00 | 14,20K |
| 2026-06-17 | ¥241,00 | +1,26 % | ¥238,00 | ¥245,00 | ¥238,00 | 7,10K |
| 2026-06-16 | ¥238,00 | -4,80 % | ¥248,00 | ¥248,00 | ¥236,00 | 32,00K |
| 2026-06-15 | ¥250,00 | +2,04 % | ¥245,00 | ¥283,00 | ¥231,00 | 254,00K |
| 2026-06-12 | ¥245,00 | +1,24 % | ¥242,00 | ¥255,00 | ¥239,00 | 36,30K |
| 2026-06-11 | ¥242,00 | 0,00 % | ¥242,00 | ¥242,00 | ¥239,00 | 9,10K |
| 2026-06-10 | ¥242,00 | -4,35 % | ¥251,00 | ¥252,00 | ¥242,00 | 22,00K |
| 2026-06-09 | ¥253,00 | -0,39 % | ¥254,00 | ¥259,00 | ¥250,00 | 9,70K |
| 2026-06-08 | ¥254,00 | +0,40 % | ¥250,00 | ¥266,00 | ¥249,00 | 49,00K |
| 2026-06-05 | ¥253,00 | +7,66 % | ¥229,00 | ¥257,00 | ¥229,00 | 59,20K |
| 2026-06-04 | ¥235,00 | +1,29 % | ¥226,00 | ¥249,00 | ¥226,00 | 37,10K |
| 2026-06-03 | ¥232,00 | +0,43 % | ¥230,00 | ¥233,00 | ¥222,00 | 19,20K |
| 2026-06-02 | ¥231,00 | -0,43 % | ¥232,00 | ¥232,00 | ¥223,00 | 13,10K |
| 2026-06-01 | ¥232,00 | -2,52 % | ¥230,00 | ¥235,00 | ¥227,00 | 24,00K |
| 2026-05-29 | ¥238,00 | +1,28 % | ¥233,00 | ¥239,00 | ¥233,00 | 11,40K |
| 2026-05-28 | ¥235,00 | -0,84 % | ¥238,00 | ¥240,00 | ¥234,00 | 7,10K |
| 2026-05-27 | ¥237,00 | -0,42 % | ¥234,00 | ¥239,00 | ¥234,00 | 10,50K |
| 2026-05-26 | ¥238,00 | 0,00 % | ¥233,00 | ¥238,00 | ¥233,00 | 6,20K |
| 2026-05-25 | ¥238,00 | +0,42 % | ¥240,00 | ¥243,00 | ¥237,00 | 11,50K |
| 2026-05-22 | ¥237,00 | +3,49 % | ¥230,00 | ¥239,00 | ¥230,00 | 24,20K |