Mie Kotsu Group Holdings, Inc. 3232
TSE · Japan · Einzelhandel
¥550,00-9,00 (-1,61 %)
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 | ¥550,00 | -1,61 % | ¥555,00 | ¥555,00 | ¥549,00 | 173,50K |
| 2026-10-01 | ¥559,00 | -1,06 % | ¥563,00 | ¥564,00 | ¥556,00 | 201,70K |
| 2026-09-30 | ¥565,00 | -1,40 % | ¥572,00 | ¥573,00 | ¥559,00 | 243,30K |
| 2026-09-29 | ¥573,00 | -4,98 % | ¥592,00 | ¥592,00 | ¥573,00 | 627,50K |
| 2026-09-28 | ¥603,00 | +0,50 % | ¥601,00 | ¥607,00 | ¥600,00 | 296,10K |
| 2026-09-25 | ¥600,00 | -0,50 % | ¥605,00 | ¥607,00 | ¥600,00 | 558,70K |
| 2026-09-24 | ¥603,00 | -1,15 % | ¥607,00 | ¥610,00 | ¥600,00 | 279,50K |
| 2026-09-18 | ¥610,00 | +1,33 % | ¥606,00 | ¥610,00 | ¥600,00 | 228,60K |
| 2026-09-17 | ¥602,00 | +0,50 % | ¥599,00 | ¥603,00 | ¥598,00 | 152,80K |
| 2026-09-16 | ¥599,00 | -0,66 % | ¥608,00 | ¥608,00 | ¥599,00 | 236,60K |
| 2026-09-15 | ¥603,00 | +0,84 % | ¥599,00 | ¥603,00 | ¥595,00 | 216,70K |
| 2026-09-14 | ¥598,00 | +1,18 % | ¥591,00 | ¥600,00 | ¥591,00 | 130,60K |
| 2026-09-11 | ¥591,00 | 0,00 % | ¥589,00 | ¥595,00 | ¥585,00 | 152,50K |
| 2026-09-10 | ¥591,00 | +0,85 % | ¥582,00 | ¥593,00 | ¥580,00 | 125,70K |
| 2026-09-09 | ¥586,00 | -0,34 % | ¥589,00 | ¥589,00 | ¥584,00 | 140,10K |
| 2026-09-08 | ¥588,00 | -2,33 % | ¥600,00 | ¥600,00 | ¥588,00 | 179,30K |
| 2026-09-07 | ¥602,00 | +0,17 % | ¥603,00 | ¥604,00 | ¥596,00 | 169,10K |
| 2026-09-04 | ¥601,00 | -2,75 % | ¥614,00 | ¥619,00 | ¥601,00 | 250,50K |
| 2026-09-03 | ¥618,00 | +1,64 % | ¥613,00 | ¥627,00 | ¥611,00 | 365,10K |
| 2026-09-02 | ¥608,00 | -1,46 % | ¥607,00 | ¥620,00 | ¥601,00 | 215,70K |
| 2026-09-01 | ¥617,00 | 0,00 % | ¥615,00 | ¥617,00 | ¥600,00 | 453,50K |
| 2026-08-31 | ¥617,00 | -0,96 % | ¥628,00 | ¥633,00 | ¥598,00 | 708,30K |
| 2026-08-28 | ¥623,00 | +1,63 % | ¥611,00 | ¥627,00 | ¥606,00 | 869,50K |
| 2026-08-27 | ¥613,00 | +1,83 % | ¥605,00 | ¥618,00 | ¥598,00 | 766,50K |
| 2026-08-26 | ¥602,00 | +1,01 % | ¥597,00 | ¥608,00 | ¥592,00 | 447,00K |
| 2026-08-25 | ¥596,00 | +3,29 % | ¥584,00 | ¥597,00 | ¥580,00 | 646,90K |
| 2026-08-24 | ¥577,00 | +0,87 % | ¥572,00 | ¥580,00 | ¥560,00 | 371,30K |
| 2026-08-21 | ¥572,00 | +1,24 % | ¥565,00 | ¥580,00 | ¥557,00 | 534,50K |
| 2026-08-20 | ¥565,00 | +0,53 % | ¥561,00 | ¥565,00 | ¥554,00 | 319,80K |
| 2026-08-19 | ¥562,00 | +0,90 % | ¥555,00 | ¥562,00 | ¥553,00 | 200,30K |
| 2026-08-18 | ¥557,00 | +0,54 % | ¥553,00 | ¥557,00 | ¥550,00 | 137,70K |
| 2026-08-17 | ¥554,00 | +0,18 % | ¥554,00 | ¥558,00 | ¥552,00 | 213,20K |
| 2026-08-14 | ¥553,00 | +0,18 % | ¥546,00 | ¥553,00 | ¥546,00 | 186,40K |
| 2026-08-13 | ¥552,00 | +0,91 % | ¥550,00 | ¥552,00 | ¥544,00 | 287,70K |
| 2026-08-12 | ¥547,00 | +0,74 % | ¥547,00 | ¥549,00 | ¥543,00 | 185,80K |
| 2026-08-10 | ¥543,00 | -0,55 % | ¥547,00 | ¥547,00 | ¥542,00 | 180,40K |
| 2026-08-07 | ¥546,00 | +0,37 % | ¥544,00 | ¥550,00 | ¥541,00 | 183,90K |
| 2026-08-06 | ¥544,00 | +1,12 % | ¥539,00 | ¥545,00 | ¥535,00 | 199,40K |
| 2026-08-05 | ¥538,00 | +0,56 % | ¥535,00 | ¥541,00 | ¥535,00 | 157,10K |
| 2026-08-04 | ¥535,00 | -1,11 % | ¥542,00 | ¥542,00 | ¥535,00 | 160,60K |
| 2026-08-03 | ¥541,00 | -2,35 % | ¥555,00 | ¥555,00 | ¥541,00 | 168,90K |
| 2026-07-31 | ¥554,00 | -1,95 % | ¥565,00 | ¥565,00 | ¥551,00 | 136,20K |
| 2026-07-30 | ¥565,00 | -1,05 % | ¥566,00 | ¥570,00 | ¥562,00 | 174,80K |
| 2026-07-29 | ¥571,00 | +1,96 % | ¥564,00 | ¥572,00 | ¥558,00 | 221,90K |
| 2026-07-28 | ¥560,00 | 0,00 % | ¥560,00 | ¥564,00 | ¥555,00 | 132,60K |
| 2026-07-27 | ¥560,00 | +1,82 % | ¥551,00 | ¥560,00 | ¥551,00 | 78,40K |
| 2026-07-24 | ¥550,00 | -0,18 % | ¥550,00 | ¥552,00 | ¥546,00 | 117,30K |
| 2026-07-23 | ¥551,00 | +0,18 % | ¥551,00 | ¥557,00 | ¥549,00 | 89,80K |
| 2026-07-22 | ¥550,00 | +0,73 % | ¥547,00 | ¥552,00 | ¥544,00 | 89,90K |
| 2026-07-21 | ¥546,00 | +1,87 % | ¥544,00 | ¥548,00 | ¥543,00 | 87,40K |
| 2026-07-17 | ¥536,00 | -1,11 % | ¥543,00 | ¥547,00 | ¥536,00 | 89,50K |
| 2026-07-16 | ¥542,00 | -0,55 % | ¥544,00 | ¥550,00 | ¥542,00 | 85,20K |
| 2026-07-15 | ¥545,00 | +0,37 % | ¥550,00 | ¥550,00 | ¥544,00 | 34,50K |
| 2026-07-14 | ¥543,00 | 0,00 % | ¥543,00 | ¥553,00 | ¥543,00 | 95,80K |
| 2026-07-13 | ¥543,00 | -0,73 % | ¥549,00 | ¥551,00 | ¥543,00 | 66,80K |
| 2026-07-10 | ¥547,00 | -0,55 % | ¥552,00 | ¥555,00 | ¥545,00 | 74,60K |
| 2026-07-09 | ¥550,00 | -0,90 % | ¥554,00 | ¥554,00 | ¥547,00 | 94,00K |
| 2026-07-08 | ¥555,00 | 0,00 % | ¥559,00 | ¥563,00 | ¥551,00 | 251,50K |
| 2026-07-07 | ¥555,00 | +1,28 % | ¥549,00 | ¥559,00 | ¥540,00 | 278,00K |
| 2026-07-06 | ¥548,00 | +0,74 % | ¥545,00 | ¥552,00 | ¥533,00 | 226,90K |
| 2026-07-03 | ¥544,00 | +1,49 % | ¥542,00 | ¥551,00 | ¥536,00 | 209,10K |
| 2026-07-02 | ¥536,00 | +0,75 % | ¥534,00 | ¥541,00 | ¥530,00 | 152,30K |
| 2026-07-01 | ¥532,00 | +1,14 % | ¥528,00 | ¥532,00 | ¥525,00 | 56,90K |
| 2026-06-30 | ¥526,00 | -1,31 % | ¥533,00 | ¥533,00 | ¥525,00 | 81,70K |
| 2026-06-29 | ¥533,00 | +1,33 % | ¥528,00 | ¥538,00 | ¥526,00 | 175,20K |
| 2026-06-26 | ¥526,00 | +0,77 % | ¥522,00 | ¥526,00 | ¥520,00 | 115,30K |
| 2026-06-25 | ¥522,00 | +0,58 % | ¥521,00 | ¥524,00 | ¥520,00 | 70,00K |
| 2026-06-24 | ¥519,00 | -0,57 % | ¥526,00 | ¥527,00 | ¥519,00 | 77,60K |
| 2026-06-23 | ¥522,00 | 0,00 % | ¥522,00 | ¥525,00 | ¥517,00 | 98,90K |
| 2026-06-22 | ¥522,00 | -0,76 % | ¥526,00 | ¥529,00 | ¥522,00 | 74,10K |
| 2026-06-19 | ¥526,00 | -0,57 % | ¥527,00 | ¥532,00 | ¥524,00 | 119,90K |
| 2026-06-18 | ¥529,00 | +0,38 % | ¥528,00 | ¥531,00 | ¥526,00 | 69,50K |
| 2026-06-17 | ¥527,00 | +1,15 % | ¥524,00 | ¥531,00 | ¥522,00 | 115,00K |
| 2026-06-16 | ¥521,00 | -0,76 % | ¥525,00 | ¥525,00 | ¥519,00 | 128,70K |
| 2026-06-15 | ¥525,00 | +0,19 % | ¥529,00 | ¥529,00 | ¥524,00 | 60,70K |
| 2026-06-12 | ¥524,00 | -0,57 % | ¥527,00 | ¥531,00 | ¥522,00 | 109,30K |
| 2026-06-11 | ¥527,00 | -0,75 % | ¥531,00 | ¥531,00 | ¥522,00 | 103,80K |
| 2026-06-10 | ¥531,00 | +1,92 % | ¥525,00 | ¥531,00 | ¥520,00 | 165,70K |
| 2026-06-09 | ¥521,00 | +0,19 % | ¥522,00 | ¥527,00 | ¥518,00 | 123,50K |
| 2026-06-08 | ¥520,00 | -0,38 % | ¥519,00 | ¥523,00 | ¥516,00 | 170,30K |
| 2026-06-05 | ¥522,00 | +0,38 % | ¥521,00 | ¥526,00 | ¥521,00 | 89,70K |
| 2026-06-04 | ¥520,00 | 0,00 % | ¥519,00 | ¥522,00 | ¥516,00 | 85,40K |
| 2026-06-03 | ¥520,00 | +0,97 % | ¥511,00 | ¥521,00 | ¥511,00 | 110,40K |
| 2026-06-02 | ¥515,00 | +1,58 % | ¥507,00 | ¥515,00 | ¥501,00 | 125,10K |
| 2026-06-01 | ¥507,00 | -2,31 % | ¥520,00 | ¥520,00 | ¥507,00 | 198,40K |
| 2026-05-29 | ¥519,00 | -0,76 % | ¥522,00 | ¥527,00 | ¥519,00 | 133,40K |
| 2026-05-28 | ¥523,00 | +0,19 % | ¥522,00 | ¥524,00 | ¥519,00 | 82,70K |
| 2026-05-27 | ¥522,00 | +0,97 % | ¥516,00 | ¥523,00 | ¥515,00 | 60,70K |
| 2026-05-26 | ¥517,00 | -0,19 % | ¥518,00 | ¥518,00 | ¥513,00 | 106,40K |
| 2026-05-25 | ¥518,00 | -0,38 % | ¥521,00 | ¥522,00 | ¥517,00 | 151,20K |