FUJITA CORPORATION Co., Ltd. 3370
TSE · Japan · Verbraucherdienstleistungen
¥460,00+1,00 (+0,22 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-06 | ¥460,00 | +0,22 % | ¥462,00 | ¥468,00 | ¥460,00 | 4,10K |
| 2026-10-05 | ¥459,00 | -2,34 % | ¥471,00 | ¥471,00 | ¥459,00 | 19,30K |
| 2026-10-02 | ¥470,00 | -1,26 % | ¥476,00 | ¥476,00 | ¥470,00 | 7,40K |
| 2026-10-01 | ¥476,00 | -0,42 % | ¥478,00 | ¥478,00 | ¥474,00 | 2,60K |
| 2026-09-30 | ¥478,00 | +0,84 % | ¥479,00 | ¥479,00 | ¥474,00 | 3,90K |
| 2026-09-29 | ¥474,00 | -0,42 % | ¥478,00 | ¥480,00 | ¥474,00 | 7,90K |
| 2026-09-28 | ¥476,00 | -0,21 % | ¥480,00 | ¥480,00 | ¥476,00 | 6,20K |
| 2026-09-25 | ¥477,00 | -2,05 % | ¥485,00 | ¥487,00 | ¥475,00 | 11,90K |
| 2026-09-24 | ¥487,00 | +2,53 % | ¥483,00 | ¥493,00 | ¥475,00 | 19,80K |
| 2026-09-18 | ¥475,00 | 0,00 % | ¥479,00 | ¥479,00 | ¥473,00 | 3,70K |
| 2026-09-17 | ¥475,00 | -0,21 % | ¥481,00 | ¥490,00 | ¥475,00 | 13,00K |
| 2026-09-16 | ¥476,00 | +1,28 % | ¥473,00 | ¥478,00 | ¥472,00 | 6,00K |
| 2026-09-15 | ¥470,00 | +1,08 % | ¥467,00 | ¥480,00 | ¥467,00 | 12,10K |
| 2026-09-14 | ¥465,00 | -5,10 % | ¥492,00 | ¥492,00 | ¥465,00 | 73,80K |
| 2026-09-11 | ¥490,00 | +0,62 % | ¥488,00 | ¥490,00 | ¥487,00 | 3,70K |
| 2026-09-10 | ¥487,00 | -0,81 % | ¥491,00 | ¥492,00 | ¥486,00 | 6,00K |
| 2026-09-09 | ¥491,00 | +0,41 % | ¥490,00 | ¥493,00 | ¥489,00 | 3,00K |
| 2026-09-08 | ¥489,00 | -0,20 % | ¥488,00 | ¥494,00 | ¥487,00 | 9,20K |
| 2026-09-07 | ¥490,00 | +1,66 % | ¥488,00 | ¥491,00 | ¥485,00 | 11,50K |
| 2026-09-04 | ¥482,00 | +1,47 % | ¥477,00 | ¥482,00 | ¥475,00 | 8,00K |
| 2026-09-03 | ¥475,00 | +1,93 % | ¥464,00 | ¥475,00 | ¥464,00 | 7,20K |
| 2026-09-02 | ¥466,00 | 0,00 % | ¥464,00 | ¥468,00 | ¥464,00 | 7,60K |
| 2026-09-01 | ¥466,00 | -0,43 % | ¥468,00 | ¥469,00 | ¥466,00 | 9,80K |
| 2026-08-31 | ¥468,00 | 0,00 % | ¥468,00 | ¥469,00 | ¥467,00 | 8,90K |
| 2026-08-28 | ¥468,00 | 0,00 % | ¥472,00 | ¥472,00 | ¥467,00 | 5,40K |
| 2026-08-27 | ¥468,00 | -0,21 % | ¥467,00 | ¥472,00 | ¥467,00 | 5,50K |
| 2026-08-26 | ¥469,00 | +0,64 % | ¥466,00 | ¥470,00 | ¥464,00 | 13,60K |
| 2026-08-25 | ¥466,00 | -0,21 % | ¥474,00 | ¥474,00 | ¥465,00 | 7,90K |
| 2026-08-24 | ¥467,00 | -0,43 % | ¥473,00 | ¥473,00 | ¥466,00 | 15,10K |
| 2026-08-21 | ¥469,00 | +0,43 % | ¥468,00 | ¥470,00 | ¥465,00 | 25,00K |
| 2026-08-20 | ¥467,00 | 0,00 % | ¥468,00 | ¥468,00 | ¥466,00 | 11,40K |
| 2026-08-19 | ¥467,00 | +0,43 % | ¥465,00 | ¥467,00 | ¥463,00 | 5,20K |
| 2026-08-18 | ¥465,00 | +0,43 % | ¥464,00 | ¥470,00 | ¥463,00 | 1,30K |
| 2026-08-17 | ¥463,00 | -0,64 % | ¥470,00 | ¥470,00 | ¥462,00 | 9,40K |
| 2026-08-14 | ¥466,00 | +0,22 % | ¥470,00 | ¥470,00 | ¥462,00 | 5,60K |
| 2026-08-13 | ¥465,00 | -1,69 % | ¥474,00 | ¥474,00 | ¥456,00 | 32,50K |
| 2026-08-12 | ¥473,00 | -1,46 % | ¥484,00 | ¥490,00 | ¥473,00 | 41,80K |
| 2026-08-10 | ¥480,00 | +1,27 % | ¥480,00 | ¥481,00 | ¥476,00 | 5,10K |
| 2026-08-07 | ¥474,00 | -0,42 % | ¥480,00 | ¥480,00 | ¥473,00 | 6,40K |
| 2026-08-06 | ¥476,00 | -0,21 % | ¥480,00 | ¥480,00 | ¥475,00 | 2,20K |
| 2026-08-05 | ¥477,00 | -0,21 % | ¥480,00 | ¥480,00 | ¥477,00 | 3,30K |
| 2026-08-04 | ¥478,00 | +0,84 % | ¥477,00 | ¥479,00 | ¥475,00 | 5,60K |
| 2026-08-03 | ¥474,00 | -2,47 % | ¥486,00 | ¥487,00 | ¥470,00 | 21,60K |
| 2026-07-31 | ¥486,00 | -0,21 % | ¥487,00 | ¥487,00 | ¥481,00 | 3,50K |
| 2026-07-30 | ¥487,00 | +1,25 % | ¥485,00 | ¥487,00 | ¥485,00 | 2,80K |
| 2026-07-29 | ¥481,00 | -0,82 % | ¥486,00 | ¥488,00 | ¥480,00 | 4,70K |
| 2026-07-28 | ¥485,00 | 0,00 % | ¥486,00 | ¥486,00 | ¥484,00 | 1,80K |
| 2026-07-27 | ¥485,00 | +1,04 % | ¥486,00 | ¥486,00 | ¥480,00 | 3,30K |
| 2026-07-24 | ¥480,00 | -0,21 % | ¥484,00 | ¥485,00 | ¥480,00 | 1,90K |
| 2026-07-23 | ¥481,00 | +0,63 % | ¥486,00 | ¥488,00 | ¥481,00 | 900 |
| 2026-07-22 | ¥478,00 | +0,21 % | ¥477,00 | ¥486,00 | ¥477,00 | 2,90K |
| 2026-07-21 | ¥477,00 | +0,63 % | ¥475,00 | ¥480,00 | ¥475,00 | 5,10K |
| 2026-07-17 | ¥474,00 | -2,27 % | ¥490,00 | ¥490,00 | ¥471,00 | 4,20K |
| 2026-07-16 | ¥485,00 | +3,19 % | ¥472,00 | ¥488,00 | ¥472,00 | 12,80K |
| 2026-07-15 | ¥470,00 | -3,89 % | ¥492,00 | ¥492,00 | ¥470,00 | 10,40K |
| 2026-07-14 | ¥489,00 | +1,45 % | ¥486,00 | ¥491,00 | ¥486,00 | 4,00K |
| 2026-07-13 | ¥482,00 | -0,82 % | ¥490,00 | ¥490,00 | ¥482,00 | 5,90K |
| 2026-07-10 | ¥486,00 | 0,00 % | ¥486,00 | ¥489,00 | ¥486,00 | 1,20K |
| 2026-07-09 | ¥486,00 | -0,21 % | ¥494,00 | ¥494,00 | ¥485,00 | 3,60K |
| 2026-07-08 | ¥487,00 | 0,00 % | ¥487,00 | ¥492,00 | ¥486,00 | 4,70K |
| 2026-07-07 | ¥487,00 | -0,41 % | ¥494,00 | ¥496,00 | ¥487,00 | 2,90K |
| 2026-07-06 | ¥489,00 | +1,24 % | ¥484,00 | ¥495,00 | ¥484,00 | 2,70K |
| 2026-07-03 | ¥483,00 | -0,21 % | ¥484,00 | ¥487,00 | ¥476,00 | 5,10K |
| 2026-07-02 | ¥484,00 | -1,02 % | ¥485,00 | ¥496,00 | ¥453,00 | 29,70K |
| 2026-07-01 | ¥489,00 | +0,82 % | ¥490,00 | ¥492,00 | ¥478,00 | 34,90K |
| 2026-06-30 | ¥485,00 | +4,30 % | ¥473,00 | ¥487,00 | ¥465,00 | 12,80K |
| 2026-06-29 | ¥465,00 | +5,68 % | ¥443,00 | ¥465,00 | ¥443,00 | 7,20K |
| 2026-06-26 | ¥440,00 | +0,46 % | ¥438,00 | ¥443,00 | ¥436,00 | 9,10K |
| 2026-06-25 | ¥438,00 | +2,82 % | ¥427,00 | ¥440,00 | ¥427,00 | 13,20K |
| 2026-06-24 | ¥426,00 | +3,65 % | ¥416,00 | ¥426,00 | ¥416,00 | 12,30K |
| 2026-06-23 | ¥411,00 | -3,52 % | ¥425,00 | ¥429,00 | ¥411,00 | 23,70K |
| 2026-06-22 | ¥426,00 | +0,24 % | ¥425,00 | ¥437,00 | ¥425,00 | 11,00K |
| 2026-06-19 | ¥425,00 | -0,47 % | ¥431,00 | ¥442,00 | ¥425,00 | 9,20K |
| 2026-06-18 | ¥427,00 | -6,77 % | ¥450,00 | ¥450,00 | ¥406,00 | 62,40K |
| 2026-06-17 | ¥458,00 | -4,58 % | ¥473,00 | ¥475,00 | ¥458,00 | 13,80K |
| 2026-06-16 | ¥480,00 | -1,84 % | ¥486,00 | ¥490,00 | ¥480,00 | 14,60K |
| 2026-06-15 | ¥489,00 | -0,81 % | ¥493,00 | ¥503,00 | ¥489,00 | 11,40K |
| 2026-06-12 | ¥493,00 | +0,41 % | ¥491,00 | ¥498,00 | ¥491,00 | 6,60K |
| 2026-06-11 | ¥491,00 | -1,41 % | ¥498,00 | ¥500,00 | ¥484,00 | 11,70K |
| 2026-06-10 | ¥498,00 | -1,39 % | ¥505,00 | ¥507,00 | ¥495,00 | 46,20K |
| 2026-06-09 | ¥505,00 | -2,32 % | ¥515,00 | ¥515,00 | ¥505,00 | 8,10K |
| 2026-06-08 | ¥517,00 | +0,78 % | ¥541,00 | ¥555,00 | ¥506,00 | 44,80K |
| 2026-06-05 | ¥513,00 | +1,58 % | ¥505,00 | ¥517,00 | ¥505,00 | 5,90K |
| 2026-06-04 | ¥505,00 | -2,13 % | ¥515,00 | ¥515,00 | ¥502,00 | 12,10K |
| 2026-06-03 | ¥516,00 | -0,58 % | ¥516,00 | ¥516,00 | ¥505,00 | 9,80K |
| 2026-06-02 | ¥519,00 | +3,39 % | ¥500,00 | ¥519,00 | ¥500,00 | 10,70K |
| 2026-06-01 | ¥502,00 | -0,59 % | ¥515,00 | ¥515,00 | ¥501,00 | 9,30K |
| 2026-05-29 | ¥505,00 | 0,00 % | ¥500,00 | ¥512,00 | ¥500,00 | 9,90K |
| 2026-05-28 | ¥505,00 | +0,40 % | ¥513,00 | ¥519,00 | ¥502,00 | 6,30K |
| 2026-05-27 | ¥503,00 | -2,71 % | ¥516,00 | ¥525,00 | ¥502,00 | 6,70K |