Mitachi Co., Ltd. 3321
TSE · Japan · Vertriebsdienstleistungen
¥1.870,00-49,00 (-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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.919,00 | +0,26 % | ¥1.915,00 | ¥1.949,00 | ¥1.895,00 | 60,20K |
| 2026-09-30 | ¥1.914,00 | +1,32 % | ¥1.892,00 | ¥1.915,00 | ¥1.892,00 | 44,00K |
| 2026-09-29 | ¥1.889,00 | +0,53 % | ¥1.876,00 | ¥1.935,00 | ¥1.873,00 | 60,60K |
| 2026-09-28 | ¥1.879,00 | +1,29 % | ¥1.879,00 | ¥1.900,00 | ¥1.857,00 | 66,60K |
| 2026-09-25 | ¥1.855,00 | +2,54 % | ¥1.816,00 | ¥1.855,00 | ¥1.815,00 | 44,50K |
| 2026-09-24 | ¥1.809,00 | -0,82 % | ¥1.827,00 | ¥1.830,00 | ¥1.805,00 | 50,40K |
| 2026-09-18 | ¥1.824,00 | +0,77 % | ¥1.812,00 | ¥1.840,00 | ¥1.765,00 | 101,10K |
| 2026-09-17 | ¥1.810,00 | +7,48 % | ¥1.792,00 | ¥1.843,00 | ¥1.750,00 | 333,90K |
| 2026-09-16 | ¥1.684,00 | +0,84 % | ¥1.663,00 | ¥1.687,00 | ¥1.663,00 | 26,10K |
| 2026-09-15 | ¥1.670,00 | -0,24 % | ¥1.674,00 | ¥1.688,00 | ¥1.664,00 | 11,50K |
| 2026-09-14 | ¥1.674,00 | +1,70 % | ¥1.627,00 | ¥1.674,00 | ¥1.627,00 | 17,60K |
| 2026-09-11 | ¥1.646,00 | -0,78 % | ¥1.630,00 | ¥1.662,00 | ¥1.625,00 | 17,40K |
| 2026-09-10 | ¥1.659,00 | +1,04 % | ¥1.648,00 | ¥1.664,00 | ¥1.633,00 | 27,80K |
| 2026-09-09 | ¥1.642,00 | -0,97 % | ¥1.656,00 | ¥1.666,00 | ¥1.642,00 | 15,20K |
| 2026-09-08 | ¥1.658,00 | -1,66 % | ¥1.686,00 | ¥1.690,00 | ¥1.658,00 | 24,30K |
| 2026-09-07 | ¥1.686,00 | -0,18 % | ¥1.700,00 | ¥1.712,00 | ¥1.681,00 | 15,20K |
| 2026-09-04 | ¥1.689,00 | +2,24 % | ¥1.652,00 | ¥1.691,00 | ¥1.648,00 | 36,00K |
| 2026-09-03 | ¥1.652,00 | -0,72 % | ¥1.679,00 | ¥1.680,00 | ¥1.652,00 | 19,00K |
| 2026-09-02 | ¥1.664,00 | -2,75 % | ¥1.711,00 | ¥1.711,00 | ¥1.664,00 | 19,00K |
| 2026-09-01 | ¥1.711,00 | -0,93 % | ¥1.727,00 | ¥1.727,00 | ¥1.708,00 | 19,60K |
| 2026-08-31 | ¥1.727,00 | +2,25 % | ¥1.688,00 | ¥1.733,00 | ¥1.675,00 | 41,50K |
| 2026-08-28 | ¥1.689,00 | +0,42 % | ¥1.692,00 | ¥1.705,00 | ¥1.684,00 | 11,40K |
| 2026-08-27 | ¥1.682,00 | -0,12 % | ¥1.690,00 | ¥1.702,00 | ¥1.677,00 | 21,90K |
| 2026-08-26 | ¥1.684,00 | +0,42 % | ¥1.676,00 | ¥1.691,00 | ¥1.676,00 | 22,20K |
| 2026-08-25 | ¥1.677,00 | +0,84 % | ¥1.672,00 | ¥1.684,00 | ¥1.664,00 | 25,60K |
| 2026-08-24 | ¥1.663,00 | +0,54 % | ¥1.665,00 | ¥1.683,00 | ¥1.662,00 | 19,20K |
| 2026-08-21 | ¥1.654,00 | -0,96 % | ¥1.663,00 | ¥1.671,00 | ¥1.645,00 | 22,80K |
| 2026-08-20 | ¥1.670,00 | +1,40 % | ¥1.651,00 | ¥1.685,00 | ¥1.651,00 | 15,10K |
| 2026-08-19 | ¥1.647,00 | -2,54 % | ¥1.677,00 | ¥1.677,00 | ¥1.640,00 | 48,20K |
| 2026-08-18 | ¥1.690,00 | -1,46 % | ¥1.711,00 | ¥1.728,00 | ¥1.690,00 | 16,50K |
| 2026-08-17 | ¥1.715,00 | +0,53 % | ¥1.720,00 | ¥1.739,00 | ¥1.706,00 | 28,60K |
| 2026-08-14 | ¥1.706,00 | +2,03 % | ¥1.677,00 | ¥1.725,00 | ¥1.677,00 | 39,60K |
| 2026-08-13 | ¥1.672,00 | +1,15 % | ¥1.655,00 | ¥1.687,00 | ¥1.655,00 | 27,80K |
| 2026-08-12 | ¥1.653,00 | +1,22 % | ¥1.633,00 | ¥1.657,00 | ¥1.633,00 | 22,50K |
| 2026-08-10 | ¥1.633,00 | +0,93 % | ¥1.620,00 | ¥1.652,00 | ¥1.618,00 | 31,80K |
| 2026-08-07 | ¥1.618,00 | -2,12 % | ¥1.657,00 | ¥1.664,00 | ¥1.618,00 | 46,80K |
| 2026-08-06 | ¥1.653,00 | -0,72 % | ¥1.673,00 | ¥1.684,00 | ¥1.648,00 | 32,90K |
| 2026-08-05 | ¥1.665,00 | +3,80 % | ¥1.622,00 | ¥1.672,00 | ¥1.620,00 | 70,90K |
| 2026-08-04 | ¥1.604,00 | +1,01 % | ¥1.595,00 | ¥1.625,00 | ¥1.591,00 | 47,60K |
| 2026-08-03 | ¥1.588,00 | +2,06 % | ¥1.550,00 | ¥1.598,00 | ¥1.530,00 | 51,20K |
| 2026-07-31 | ¥1.556,00 | +2,91 % | ¥1.539,00 | ¥1.580,00 | ¥1.534,00 | 78,20K |
| 2026-07-30 | ¥1.512,00 | -0,98 % | ¥1.527,00 | ¥1.531,00 | ¥1.505,00 | 65,10K |
| 2026-07-29 | ¥1.527,00 | -0,20 % | ¥1.530,00 | ¥1.544,00 | ¥1.509,00 | 82,10K |
| 2026-07-28 | ¥1.530,00 | -1,35 % | ¥1.542,00 | ¥1.550,00 | ¥1.526,00 | 46,80K |
| 2026-07-27 | ¥1.551,00 | +1,17 % | ¥1.523,00 | ¥1.557,00 | ¥1.518,00 | 73,00K |
| 2026-07-24 | ¥1.533,00 | -0,78 % | ¥1.541,00 | ¥1.541,00 | ¥1.525,00 | 38,70K |
| 2026-07-23 | ¥1.545,00 | -0,06 % | ¥1.545,00 | ¥1.561,00 | ¥1.540,00 | 33,20K |
| 2026-07-22 | ¥1.546,00 | -1,28 % | ¥1.557,00 | ¥1.599,00 | ¥1.546,00 | 79,90K |
| 2026-07-21 | ¥1.566,00 | +2,62 % | ¥1.538,00 | ¥1.573,00 | ¥1.526,00 | 49,40K |
| 2026-07-17 | ¥1.526,00 | -2,49 % | ¥1.561,00 | ¥1.561,00 | ¥1.515,00 | 82,20K |
| 2026-07-16 | ¥1.565,00 | -1,20 % | ¥1.560,00 | ¥1.594,00 | ¥1.560,00 | 59,80K |
| 2026-07-15 | ¥1.584,00 | +1,60 % | ¥1.570,00 | ¥1.585,00 | ¥1.562,00 | 44,60K |
| 2026-07-14 | ¥1.559,00 | -0,13 % | ¥1.565,00 | ¥1.575,00 | ¥1.542,00 | 72,00K |
| 2026-07-13 | ¥1.561,00 | -0,95 % | ¥1.581,00 | ¥1.602,00 | ¥1.555,00 | 60,50K |
| 2026-07-10 | ¥1.576,00 | +1,68 % | ¥1.560,00 | ¥1.586,00 | ¥1.552,00 | 77,20K |
| 2026-07-09 | ¥1.550,00 | -1,08 % | ¥1.566,00 | ¥1.566,00 | ¥1.522,00 | 137,70K |
| 2026-07-08 | ¥1.567,00 | -0,82 % | ¥1.571,00 | ¥1.580,00 | ¥1.552,00 | 179,90K |
| 2026-07-07 | ¥1.580,00 | -15,05 % | ¥1.580,00 | ¥1.625,00 | ¥1.580,00 | 502,30K |
| 2026-07-06 | ¥1.860,00 | +1,97 % | ¥1.914,00 | ¥1.934,00 | ¥1.848,00 | 228,50K |
| 2026-07-03 | ¥1.824,00 | +2,07 % | ¥1.799,00 | ¥1.836,00 | ¥1.765,00 | 75,10K |
| 2026-07-02 | ¥1.787,00 | +0,34 % | ¥1.777,00 | ¥1.805,00 | ¥1.771,00 | 49,10K |
| 2026-07-01 | ¥1.781,00 | +1,54 % | ¥1.760,00 | ¥1.795,00 | ¥1.755,00 | 48,60K |
| 2026-06-30 | ¥1.754,00 | +1,50 % | ¥1.747,00 | ¥1.756,00 | ¥1.726,00 | 37,80K |
| 2026-06-29 | ¥1.728,00 | -0,52 % | ¥1.747,00 | ¥1.769,00 | ¥1.707,00 | 50,60K |
| 2026-06-26 | ¥1.737,00 | -0,74 % | ¥1.750,00 | ¥1.768,00 | ¥1.721,00 | 40,90K |
| 2026-06-25 | ¥1.750,00 | -0,85 % | ¥1.788,00 | ¥1.793,00 | ¥1.750,00 | 39,00K |
| 2026-06-24 | ¥1.765,00 | -1,12 % | ¥1.785,00 | ¥1.818,00 | ¥1.747,00 | 43,80K |
| 2026-06-23 | ¥1.785,00 | -5,10 % | ¥1.881,00 | ¥1.889,00 | ¥1.780,00 | 57,60K |
| 2026-06-22 | ¥1.881,00 | +2,51 % | ¥1.850,00 | ¥1.890,00 | ¥1.831,00 | 49,20K |
| 2026-06-19 | ¥1.835,00 | -0,76 % | ¥1.859,00 | ¥1.874,00 | ¥1.809,00 | 46,10K |
| 2026-06-18 | ¥1.849,00 | +5,30 % | ¥1.757,00 | ¥1.856,00 | ¥1.757,00 | 56,70K |
| 2026-06-17 | ¥1.756,00 | +1,68 % | ¥1.745,00 | ¥1.763,00 | ¥1.727,00 | 34,80K |
| 2026-06-16 | ¥1.727,00 | -1,65 % | ¥1.750,00 | ¥1.756,00 | ¥1.717,00 | 23,80K |
| 2026-06-15 | ¥1.756,00 | +2,21 % | ¥1.740,00 | ¥1.761,00 | ¥1.730,00 | 35,20K |
| 2026-06-12 | ¥1.718,00 | +1,18 % | ¥1.738,00 | ¥1.749,00 | ¥1.708,00 | 24,10K |
| 2026-06-11 | ¥1.698,00 | -3,19 % | ¥1.724,00 | ¥1.727,00 | ¥1.683,00 | 37,80K |
| 2026-06-10 | ¥1.754,00 | -1,18 % | ¥1.770,00 | ¥1.780,00 | ¥1.730,00 | 28,30K |
| 2026-06-09 | ¥1.775,00 | +1,37 % | ¥1.766,00 | ¥1.794,00 | ¥1.761,00 | 18,80K |
| 2026-06-08 | ¥1.751,00 | -3,42 % | ¥1.756,00 | ¥1.780,00 | ¥1.741,00 | 41,40K |
| 2026-06-05 | ¥1.813,00 | +0,78 % | ¥1.806,00 | ¥1.830,00 | ¥1.796,00 | 21,10K |
| 2026-06-04 | ¥1.799,00 | -0,55 % | ¥1.805,00 | ¥1.809,00 | ¥1.782,00 | 22,60K |
| 2026-06-03 | ¥1.809,00 | +1,46 % | ¥1.776,00 | ¥1.826,00 | ¥1.774,00 | 42,10K |
| 2026-06-02 | ¥1.783,00 | -0,11 % | ¥1.785,00 | ¥1.797,00 | ¥1.727,00 | 90,70K |
| 2026-06-01 | ¥1.785,00 | -1,38 % | ¥1.810,00 | ¥1.810,00 | ¥1.758,00 | 91,20K |
| 2026-05-29 | ¥1.810,00 | -0,82 % | ¥1.827,00 | ¥1.848,00 | ¥1.801,00 | 84,90K |
| 2026-05-28 | ¥1.825,00 | -3,49 % | ¥1.841,00 | ¥1.859,00 | ¥1.810,00 | 85,20K |
| 2026-05-27 | ¥1.891,00 | -1,36 % | ¥1.937,00 | ¥1.937,00 | ¥1.889,00 | 217,90K |
| 2026-05-26 | ¥1.917,00 | -0,21 % | ¥1.925,00 | ¥1.930,00 | ¥1.903,00 | 61,50K |
| 2026-05-25 | ¥1.921,00 | -1,39 % | ¥1.960,00 | ¥1.979,00 | ¥1.920,00 | 52,20K |
| 2026-05-22 | ¥1.948,00 | +0,41 % | ¥1.950,00 | ¥1.987,00 | ¥1.940,00 | 65,40K |