Mugen Estate Co., Ltd. 3299
TSE · Japan · Finanzen
¥1.645,00-43,00 (-2,55 %)
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 | ¥1.645,00 | -2,55 % | ¥1.687,00 | ¥1.687,00 | ¥1.645,00 | 180,50K |
| 2026-10-01 | ¥1.688,00 | -2,43 % | ¥1.730,00 | ¥1.730,00 | ¥1.684,00 | 136,20K |
| 2026-09-30 | ¥1.730,00 | +1,11 % | ¥1.710,00 | ¥1.730,00 | ¥1.710,00 | 61,10K |
| 2026-09-29 | ¥1.711,00 | -2,12 % | ¥1.733,00 | ¥1.733,00 | ¥1.708,00 | 79,20K |
| 2026-09-28 | ¥1.748,00 | +1,04 % | ¥1.740,00 | ¥1.758,00 | ¥1.734,00 | 97,70K |
| 2026-09-25 | ¥1.730,00 | +1,35 % | ¥1.727,00 | ¥1.743,00 | ¥1.723,00 | 109,20K |
| 2026-09-24 | ¥1.707,00 | -0,64 % | ¥1.715,00 | ¥1.718,00 | ¥1.696,00 | 111,30K |
| 2026-09-18 | ¥1.718,00 | +1,00 % | ¥1.709,00 | ¥1.718,00 | ¥1.700,00 | 114,30K |
| 2026-09-17 | ¥1.701,00 | +0,18 % | ¥1.695,00 | ¥1.707,00 | ¥1.695,00 | 64,20K |
| 2026-09-16 | ¥1.698,00 | -0,47 % | ¥1.706,00 | ¥1.717,00 | ¥1.697,00 | 87,60K |
| 2026-09-15 | ¥1.706,00 | +0,35 % | ¥1.699,00 | ¥1.713,00 | ¥1.695,00 | 96,80K |
| 2026-09-14 | ¥1.700,00 | +1,01 % | ¥1.683,00 | ¥1.705,00 | ¥1.682,00 | 80,30K |
| 2026-09-11 | ¥1.683,00 | -1,29 % | ¥1.694,00 | ¥1.702,00 | ¥1.682,00 | 157,30K |
| 2026-09-10 | ¥1.705,00 | +0,24 % | ¥1.693,00 | ¥1.705,00 | ¥1.686,00 | 56,30K |
| 2026-09-09 | ¥1.701,00 | +0,41 % | ¥1.694,00 | ¥1.701,00 | ¥1.685,00 | 69,20K |
| 2026-09-08 | ¥1.694,00 | -0,24 % | ¥1.692,00 | ¥1.705,00 | ¥1.685,00 | 90,90K |
| 2026-09-07 | ¥1.698,00 | -1,91 % | ¥1.732,00 | ¥1.736,00 | ¥1.698,00 | 141,20K |
| 2026-09-04 | ¥1.731,00 | +0,35 % | ¥1.717,00 | ¥1.738,00 | ¥1.706,00 | 75,90K |
| 2026-09-03 | ¥1.725,00 | +0,23 % | ¥1.727,00 | ¥1.744,00 | ¥1.723,00 | 125,20K |
| 2026-09-02 | ¥1.721,00 | -0,41 % | ¥1.719,00 | ¥1.727,00 | ¥1.712,00 | 105,10K |
| 2026-09-01 | ¥1.728,00 | +0,99 % | ¥1.714,00 | ¥1.732,00 | ¥1.710,00 | 116,20K |
| 2026-08-31 | ¥1.711,00 | -0,64 % | ¥1.715,00 | ¥1.722,00 | ¥1.701,00 | 155,00K |
| 2026-08-28 | ¥1.722,00 | -0,92 % | ¥1.732,00 | ¥1.739,00 | ¥1.718,00 | 113,50K |
| 2026-08-27 | ¥1.738,00 | 0,00 % | ¥1.742,00 | ¥1.752,00 | ¥1.734,00 | 85,70K |
| 2026-08-26 | ¥1.738,00 | +0,06 % | ¥1.737,00 | ¥1.758,00 | ¥1.737,00 | 92,90K |
| 2026-08-25 | ¥1.737,00 | -0,86 % | ¥1.756,00 | ¥1.761,00 | ¥1.736,00 | 120,30K |
| 2026-08-24 | ¥1.752,00 | -0,28 % | ¥1.757,00 | ¥1.761,00 | ¥1.734,00 | 87,30K |
| 2026-08-21 | ¥1.757,00 | +1,91 % | ¥1.732,00 | ¥1.758,00 | ¥1.730,00 | 128,10K |
| 2026-08-20 | ¥1.724,00 | +1,11 % | ¥1.718,00 | ¥1.730,00 | ¥1.709,00 | 75,00K |
| 2026-08-19 | ¥1.705,00 | -0,87 % | ¥1.721,00 | ¥1.725,00 | ¥1.695,00 | 125,50K |
| 2026-08-18 | ¥1.720,00 | -1,26 % | ¥1.735,00 | ¥1.741,00 | ¥1.712,00 | 115,70K |
| 2026-08-17 | ¥1.742,00 | +0,17 % | ¥1.735,00 | ¥1.750,00 | ¥1.731,00 | 118,70K |
| 2026-08-14 | ¥1.739,00 | +0,06 % | ¥1.750,00 | ¥1.756,00 | ¥1.728,00 | 159,80K |
| 2026-08-13 | ¥1.738,00 | +3,39 % | ¥1.677,00 | ¥1.745,00 | ¥1.677,00 | 216,60K |
| 2026-08-12 | ¥1.681,00 | +0,06 % | ¥1.675,00 | ¥1.691,00 | ¥1.654,00 | 222,80K |
| 2026-08-10 | ¥1.680,00 | -1,64 % | ¥1.685,00 | ¥1.704,00 | ¥1.631,00 | 585,70K |
| 2026-08-07 | ¥1.708,00 | -9,58 % | ¥1.900,00 | ¥1.922,00 | ¥1.645,00 | 775,60K |
| 2026-08-06 | ¥1.889,00 | +0,59 % | ¥1.878,00 | ¥1.912,00 | ¥1.874,00 | 133,70K |
| 2026-08-05 | ¥1.878,00 | -0,90 % | ¥1.885,00 | ¥1.909,00 | ¥1.875,00 | 173,10K |
| 2026-08-04 | ¥1.895,00 | -0,63 % | ¥1.906,00 | ¥1.911,00 | ¥1.886,00 | 102,60K |
| 2026-08-03 | ¥1.907,00 | -1,80 % | ¥1.935,00 | ¥1.935,00 | ¥1.885,00 | 148,80K |
| 2026-07-31 | ¥1.942,00 | -1,42 % | ¥1.963,00 | ¥1.967,00 | ¥1.920,00 | 123,90K |
| 2026-07-30 | ¥1.970,00 | -0,35 % | ¥1.972,00 | ¥1.976,00 | ¥1.950,00 | 63,60K |
| 2026-07-29 | ¥1.977,00 | -0,35 % | ¥1.992,00 | ¥1.998,00 | ¥1.962,00 | 103,40K |
| 2026-07-28 | ¥1.984,00 | -1,49 % | ¥2.015,00 | ¥2.034,00 | ¥1.981,00 | 93,30K |
| 2026-07-27 | ¥2.014,00 | +2,60 % | ¥1.975,00 | ¥2.023,00 | ¥1.975,00 | 121,20K |
| 2026-07-24 | ¥1.963,00 | -0,51 % | ¥1.971,00 | ¥1.971,00 | ¥1.945,00 | 71,90K |
| 2026-07-23 | ¥1.973,00 | -1,30 % | ¥1.999,00 | ¥1.999,00 | ¥1.971,00 | 58,10K |
| 2026-07-22 | ¥1.999,00 | -0,35 % | ¥2.000,00 | ¥2.010,00 | ¥1.981,00 | 74,00K |
| 2026-07-21 | ¥2.006,00 | +2,14 % | ¥1.979,00 | ¥2.024,00 | ¥1.979,00 | 112,50K |
| 2026-07-17 | ¥1.964,00 | -1,06 % | ¥1.995,00 | ¥2.011,00 | ¥1.948,00 | 173,70K |
| 2026-07-16 | ¥1.985,00 | +1,12 % | ¥1.973,00 | ¥2.003,00 | ¥1.969,00 | 129,60K |
| 2026-07-15 | ¥1.963,00 | +1,92 % | ¥1.939,00 | ¥1.966,00 | ¥1.939,00 | 141,90K |
| 2026-07-14 | ¥1.926,00 | -0,77 % | ¥1.927,00 | ¥1.939,00 | ¥1.890,00 | 218,10K |
| 2026-07-13 | ¥1.941,00 | -1,52 % | ¥1.961,00 | ¥1.986,00 | ¥1.937,00 | 157,90K |
| 2026-07-10 | ¥1.971,00 | +1,81 % | ¥1.950,00 | ¥1.986,00 | ¥1.945,00 | 201,70K |
| 2026-07-09 | ¥1.936,00 | +0,52 % | ¥1.923,00 | ¥1.944,00 | ¥1.900,00 | 157,00K |
| 2026-07-08 | ¥1.926,00 | +1,69 % | ¥1.904,00 | ¥1.930,00 | ¥1.895,00 | 159,70K |
| 2026-07-07 | ¥1.894,00 | +1,18 % | ¥1.884,00 | ¥1.927,00 | ¥1.879,00 | 229,40K |
| 2026-07-06 | ¥1.872,00 | +3,14 % | ¥1.830,00 | ¥1.904,00 | ¥1.826,00 | 228,40K |
| 2026-07-03 | ¥1.815,00 | +3,60 % | ¥1.757,00 | ¥1.821,00 | ¥1.757,00 | 319,80K |
| 2026-07-02 | ¥1.752,00 | +0,52 % | ¥1.742,00 | ¥1.761,00 | ¥1.736,00 | 178,40K |
| 2026-07-01 | ¥1.743,00 | -2,30 % | ¥1.790,00 | ¥1.791,00 | ¥1.738,00 | 211,50K |
| 2026-06-30 | ¥1.784,00 | +2,18 % | ¥1.761,00 | ¥1.785,00 | ¥1.758,00 | 198,40K |
| 2026-06-29 | ¥1.746,00 | -3,27 % | ¥1.763,00 | ¥1.764,00 | ¥1.726,00 | 258,20K |
| 2026-06-26 | ¥1.805,00 | +1,29 % | ¥1.783,00 | ¥1.809,00 | ¥1.780,00 | 321,60K |
| 2026-06-25 | ¥1.782,00 | +0,79 % | ¥1.786,00 | ¥1.786,00 | ¥1.768,00 | 172,70K |
| 2026-06-24 | ¥1.768,00 | +0,28 % | ¥1.764,00 | ¥1.785,00 | ¥1.764,00 | 171,80K |
| 2026-06-23 | ¥1.763,00 | -0,28 % | ¥1.774,00 | ¥1.774,00 | ¥1.755,00 | 173,20K |
| 2026-06-22 | ¥1.768,00 | +1,03 % | ¥1.760,00 | ¥1.772,00 | ¥1.743,00 | 249,30K |
| 2026-06-19 | ¥1.750,00 | +0,23 % | ¥1.760,00 | ¥1.769,00 | ¥1.736,00 | 245,90K |
| 2026-06-18 | ¥1.746,00 | +1,22 % | ¥1.738,00 | ¥1.753,00 | ¥1.721,00 | 198,70K |
| 2026-06-17 | ¥1.725,00 | +1,17 % | ¥1.717,00 | ¥1.749,00 | ¥1.709,00 | 158,90K |
| 2026-06-16 | ¥1.705,00 | -1,73 % | ¥1.735,00 | ¥1.735,00 | ¥1.701,00 | 160,70K |
| 2026-06-15 | ¥1.735,00 | +2,42 % | ¥1.723,00 | ¥1.741,00 | ¥1.721,00 | 162,50K |
| 2026-06-12 | ¥1.694,00 | +1,07 % | ¥1.683,00 | ¥1.697,00 | ¥1.666,00 | 141,20K |
| 2026-06-11 | ¥1.676,00 | -1,18 % | ¥1.696,00 | ¥1.696,00 | ¥1.668,00 | 203,10K |
| 2026-06-10 | ¥1.696,00 | +0,65 % | ¥1.705,00 | ¥1.710,00 | ¥1.686,00 | 140,70K |
| 2026-06-09 | ¥1.685,00 | +0,42 % | ¥1.689,00 | ¥1.719,00 | ¥1.677,00 | 149,60K |
| 2026-06-08 | ¥1.678,00 | -0,30 % | ¥1.681,00 | ¥1.710,00 | ¥1.664,00 | 207,40K |
| 2026-06-05 | ¥1.683,00 | +2,68 % | ¥1.650,00 | ¥1.705,00 | ¥1.645,00 | 195,50K |
| 2026-06-04 | ¥1.639,00 | -1,21 % | ¥1.655,00 | ¥1.662,00 | ¥1.639,00 | 172,10K |
| 2026-06-03 | ¥1.659,00 | +1,41 % | ¥1.645,00 | ¥1.678,00 | ¥1.629,00 | 216,30K |
| 2026-06-02 | ¥1.636,00 | -1,98 % | ¥1.660,00 | ¥1.661,00 | ¥1.621,00 | 279,00K |
| 2026-06-01 | ¥1.669,00 | -4,46 % | ¥1.748,00 | ¥1.749,00 | ¥1.661,00 | 374,70K |
| 2026-05-29 | ¥1.747,00 | +0,34 % | ¥1.742,00 | ¥1.772,00 | ¥1.740,00 | 138,80K |
| 2026-05-28 | ¥1.741,00 | 0,00 % | ¥1.742,00 | ¥1.759,00 | ¥1.723,00 | 152,30K |
| 2026-05-27 | ¥1.741,00 | -0,57 % | ¥1.746,00 | ¥1.755,00 | ¥1.715,00 | 147,20K |
| 2026-05-26 | ¥1.751,00 | +0,29 % | ¥1.746,00 | ¥1.769,00 | ¥1.735,00 | 116,80K |
| 2026-05-25 | ¥1.746,00 | +0,06 % | ¥1.750,00 | ¥1.765,00 | ¥1.704,00 | 226,60K |