Meiji Electric Industries Co., Ltd. 3388
TSE · Japan · Produzierendes Gewerbe
¥2.096,00-28,00 (-1,32 %)
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 | ¥2.096,00 | -1,32 % | ¥2.102,00 | ¥2.119,00 | ¥2.091,00 | 26,70K |
| 2026-10-01 | ¥2.124,00 | +0,38 % | ¥2.105,00 | ¥2.124,00 | ¥2.090,00 | 21,40K |
| 2026-09-30 | ¥2.116,00 | +0,62 % | ¥2.105,00 | ¥2.126,00 | ¥2.105,00 | 19,50K |
| 2026-09-29 | ¥2.103,00 | -2,28 % | ¥2.100,00 | ¥2.117,00 | ¥2.087,00 |
| 32,10K |
| 2026-09-28 | ¥2.152,00 | +0,61 % | ¥2.135,00 | ¥2.159,00 | ¥2.135,00 | 38,40K |
| 2026-09-25 | ¥2.139,00 | +0,23 % | ¥2.135,00 | ¥2.140,00 | ¥2.129,00 | 36,80K |
| 2026-09-24 | ¥2.134,00 | +0,33 % | ¥2.135,00 | ¥2.139,00 | ¥2.127,00 | 32,40K |
| 2026-09-18 | ¥2.127,00 | -0,56 % | ¥2.139,00 | ¥2.142,00 | ¥2.120,00 | 25,30K |
| 2026-09-17 | ¥2.139,00 | +0,85 % | ¥2.124,00 | ¥2.139,00 | ¥2.124,00 | 18,30K |
| 2026-09-16 | ¥2.121,00 | +1,05 % | ¥2.107,00 | ¥2.138,00 | ¥2.107,00 | 25,10K |
| 2026-09-15 | ¥2.099,00 | +0,96 % | ¥2.056,00 | ¥2.099,00 | ¥2.056,00 | 29,40K |
| 2026-09-14 | ¥2.079,00 | +0,92 % | ¥2.060,00 | ¥2.079,00 | ¥2.052,00 | 18,40K |
| 2026-09-11 | ¥2.060,00 | 0,00 % | ¥2.040,00 | ¥2.064,00 | ¥2.030,00 | 33,10K |
| 2026-09-10 | ¥2.060,00 | 0,00 % | ¥2.055,00 | ¥2.069,00 | ¥2.041,00 | 32,80K |
| 2026-09-09 | ¥2.060,00 | -0,15 % | ¥2.063,00 | ¥2.070,00 | ¥2.051,00 | 28,30K |
| 2026-09-08 | ¥2.063,00 | -2,13 % | ¥2.106,00 | ¥2.106,00 | ¥2.063,00 | 32,30K |
| 2026-09-07 | ¥2.108,00 | -0,75 % | ¥2.138,00 | ¥2.143,00 | ¥2.107,00 | 38,90K |
| 2026-09-04 | ¥2.124,00 | +0,33 % | ¥2.108,00 | ¥2.131,00 | ¥2.102,00 | 21,10K |
| 2026-09-03 | ¥2.117,00 | -0,09 % | ¥2.122,00 | ¥2.139,00 | ¥2.111,00 | 20,30K |
| 2026-09-02 | ¥2.119,00 | -1,94 % | ¥2.157,00 | ¥2.157,00 | ¥2.116,00 | 61,60K |
| 2026-09-01 | ¥2.161,00 | +0,51 % | ¥2.159,00 | ¥2.172,00 | ¥2.149,00 | 35,70K |
| 2026-08-31 | ¥2.150,00 | +0,94 % | ¥2.129,00 | ¥2.160,00 | ¥2.120,00 | 32,70K |
| 2026-08-28 | ¥2.130,00 | -0,33 % | ¥2.133,00 | ¥2.142,00 | ¥2.122,00 | 23,40K |
| 2026-08-27 | ¥2.137,00 | -0,19 % | ¥2.124,00 | ¥2.142,00 | ¥2.123,00 | 14,90K |
| 2026-08-26 | ¥2.141,00 | +1,13 % | ¥2.117,00 | ¥2.141,00 | ¥2.117,00 | 21,10K |
| 2026-08-25 | ¥2.117,00 | +0,24 % | ¥2.110,00 | ¥2.119,00 | ¥2.100,00 | 22,90K |
| 2026-08-24 | ¥2.112,00 | +0,57 % | ¥2.101,00 | ¥2.120,00 | ¥2.100,00 | 21,10K |
| 2026-08-21 | ¥2.100,00 | +0,62 % | ¥2.088,00 | ¥2.105,00 | ¥2.075,00 | 30,50K |
| 2026-08-20 | ¥2.087,00 | +0,72 % | ¥2.085,00 | ¥2.093,00 | ¥2.068,00 | 20,90K |
| 2026-08-19 | ¥2.072,00 | -2,22 % | ¥2.105,00 | ¥2.105,00 | ¥2.067,00 | 43,60K |
| 2026-08-18 | ¥2.119,00 | +0,81 % | ¥2.102,00 | ¥2.119,00 | ¥2.095,00 | 21,30K |
| 2026-08-17 | ¥2.102,00 | -2,14 % | ¥2.138,00 | ¥2.152,00 | ¥2.097,00 | 43,20K |
| 2026-08-14 | ¥2.148,00 | +1,56 % | ¥2.105,00 | ¥2.155,00 | ¥2.105,00 | 35,00K |
| 2026-08-13 | ¥2.115,00 | +0,52 % | ¥2.104,00 | ¥2.115,00 | ¥2.093,00 | 19,70K |
| 2026-08-12 | ¥2.104,00 | +0,72 % | ¥2.104,00 | ¥2.107,00 | ¥2.085,00 | 29,00K |
| 2026-08-10 | ¥2.089,00 | -0,10 % | ¥2.092,00 | ¥2.101,00 | ¥2.075,00 | 19,10K |
| 2026-08-07 | ¥2.091,00 | +0,82 % | ¥2.070,00 | ¥2.097,00 | ¥2.064,00 | 25,30K |
| 2026-08-06 | ¥2.074,00 | +0,53 % | ¥2.055,00 | ¥2.085,00 | ¥2.052,00 | 21,90K |
| 2026-08-05 | ¥2.063,00 | -0,72 % | ¥2.092,00 | ¥2.099,00 | ¥2.055,00 | 40,00K |
| 2026-08-04 | ¥2.078,00 | +1,86 % | ¥2.030,00 | ¥2.090,00 | ¥2.020,00 | 86,00K |
| 2026-08-03 | ¥2.040,00 | -7,36 % | ¥2.002,00 | ¥2.047,00 | ¥1.988,00 | 176,40K |
| 2026-07-31 | ¥2.202,00 | +0,59 % | ¥2.213,00 | ¥2.225,00 | ¥2.166,00 | 42,40K |
| 2026-07-30 | ¥2.189,00 | -0,91 % | ¥2.185,00 | ¥2.226,00 | ¥2.185,00 | 35,00K |
| 2026-07-29 | ¥2.209,00 | +0,78 % | ¥2.214,00 | ¥2.217,00 | ¥2.180,00 | 28,80K |
| 2026-07-28 | ¥2.192,00 | -2,36 % | ¥2.245,00 | ¥2.245,00 | ¥2.181,00 | 35,20K |
| 2026-07-27 | ¥2.245,00 | -0,13 % | ¥2.250,00 | ¥2.267,00 | ¥2.237,00 | 14,00K |
| 2026-07-24 | ¥2.248,00 | -1,14 % | ¥2.260,00 | ¥2.260,00 | ¥2.227,00 | 17,20K |
| 2026-07-23 | ¥2.274,00 | +1,61 % | ¥2.263,00 | ¥2.274,00 | ¥2.245,00 | 20,60K |
| 2026-07-22 | ¥2.238,00 | +0,54 % | ¥2.233,00 | ¥2.250,00 | ¥2.212,00 | 23,10K |
| 2026-07-21 | ¥2.226,00 | +1,64 % | ¥2.200,00 | ¥2.239,00 | ¥2.200,00 | 20,90K |
| 2026-07-17 | ¥2.190,00 | -1,40 % | ¥2.238,00 | ¥2.264,00 | ¥2.171,00 | 30,70K |
| 2026-07-16 | ¥2.221,00 | -1,51 % | ¥2.256,00 | ¥2.260,00 | ¥2.221,00 | 21,20K |
| 2026-07-15 | ¥2.255,00 | +1,39 % | ¥2.239,00 | ¥2.256,00 | ¥2.230,00 | 14,20K |
| 2026-07-14 | ¥2.224,00 | +0,86 % | ¥2.205,00 | ¥2.250,00 | ¥2.190,00 | 46,50K |
| 2026-07-13 | ¥2.205,00 | +2,18 % | ¥2.173,00 | ¥2.221,00 | ¥2.154,00 | 55,50K |
| 2026-07-10 | ¥2.158,00 | +1,03 % | ¥2.150,00 | ¥2.169,00 | ¥2.146,00 | 13,70K |
| 2026-07-09 | ¥2.136,00 | +0,05 % | ¥2.130,00 | ¥2.148,00 | ¥2.130,00 | 11,80K |
| 2026-07-08 | ¥2.135,00 | -0,97 % | ¥2.169,00 | ¥2.169,00 | ¥2.135,00 | 21,50K |
| 2026-07-07 | ¥2.156,00 | -0,32 % | ¥2.188,00 | ¥2.199,00 | ¥2.156,00 | 19,00K |
| 2026-07-06 | ¥2.163,00 | -0,60 % | ¥2.176,00 | ¥2.191,00 | ¥2.161,00 | 24,60K |
| 2026-07-03 | ¥2.176,00 | +1,78 % | ¥2.154,00 | ¥2.180,00 | ¥2.143,00 | 21,70K |
| 2026-07-02 | ¥2.138,00 | +0,23 % | ¥2.146,00 | ¥2.161,00 | ¥2.124,00 | 23,20K |
| 2026-07-01 | ¥2.133,00 | +1,14 % | ¥2.129,00 | ¥2.148,00 | ¥2.118,00 | 23,80K |
| 2026-06-30 | ¥2.109,00 | -0,33 % | ¥2.128,00 | ¥2.128,00 | ¥2.099,00 | 19,10K |
| 2026-06-29 | ¥2.116,00 | +1,15 % | ¥2.092,00 | ¥2.117,00 | ¥2.087,00 | 27,60K |
| 2026-06-26 | ¥2.092,00 | -0,10 % | ¥2.075,00 | ¥2.107,00 | ¥2.070,00 | 23,70K |
| 2026-06-25 | ¥2.094,00 | +1,36 % | ¥2.079,00 | ¥2.100,00 | ¥2.071,00 | 19,10K |
| 2026-06-24 | ¥2.066,00 | -1,99 % | ¥2.139,00 | ¥2.139,00 | ¥2.066,00 | 16,70K |
| 2026-06-23 | ¥2.108,00 | -1,59 % | ¥2.142,00 | ¥2.150,00 | ¥2.104,00 | 23,20K |
| 2026-06-22 | ¥2.142,00 | +0,99 % | ¥2.127,00 | ¥2.142,00 | ¥2.119,00 | 26,00K |
| 2026-06-19 | ¥2.121,00 | +0,38 % | ¥2.139,00 | ¥2.148,00 | ¥2.112,00 | 20,80K |
| 2026-06-18 | ¥2.113,00 | +0,28 % | ¥2.120,00 | ¥2.129,00 | ¥2.100,00 | 23,60K |
| 2026-06-17 | ¥2.107,00 | +2,23 % | ¥2.076,00 | ¥2.116,00 | ¥2.074,00 | 24,10K |
| 2026-06-16 | ¥2.061,00 | -2,46 % | ¥2.106,00 | ¥2.106,00 | ¥2.053,00 | 19,30K |
| 2026-06-15 | ¥2.113,00 | +3,68 % | ¥2.070,00 | ¥2.114,00 | ¥2.068,00 | 31,60K |
| 2026-06-12 | ¥2.038,00 | +0,99 % | ¥2.028,00 | ¥2.052,00 | ¥2.024,00 | 26,00K |
| 2026-06-11 | ¥2.018,00 | 0,00 % | ¥2.009,00 | ¥2.018,00 | ¥1.980,00 | 40,20K |
| 2026-06-10 | ¥2.018,00 | +0,25 % | ¥2.013,00 | ¥2.041,00 | ¥2.003,00 | 27,40K |
| 2026-06-09 | ¥2.013,00 | -0,45 % | ¥2.026,00 | ¥2.050,00 | ¥2.011,00 | 31,60K |
| 2026-06-08 | ¥2.022,00 | -2,51 % | ¥2.012,00 | ¥2.037,00 | ¥2.011,00 | 40,50K |
| 2026-06-05 | ¥2.074,00 | +1,92 % | ¥2.056,00 | ¥2.079,00 | ¥2.047,00 | 14,80K |
| 2026-06-04 | ¥2.035,00 | -1,79 % | ¥2.041,00 | ¥2.064,00 | ¥2.032,00 | 26,00K |
| 2026-06-03 | ¥2.072,00 | +2,68 % | ¥2.041,00 | ¥2.078,00 | ¥2.023,00 | 37,40K |
| 2026-06-02 | ¥2.018,00 | -2,75 % | ¥2.062,00 | ¥2.062,00 | ¥2.006,00 | 47,40K |
| 2026-06-01 | ¥2.075,00 | -2,21 % | ¥2.120,00 | ¥2.120,00 | ¥2.073,00 | 38,00K |
| 2026-05-29 | ¥2.122,00 | -0,14 % | ¥2.138,00 | ¥2.149,00 | ¥2.120,00 | 26,40K |
| 2026-05-28 | ¥2.125,00 | +0,62 % | ¥2.112,00 | ¥2.135,00 | ¥2.083,00 | 23,90K |
| 2026-05-27 | ¥2.112,00 | -1,17 % | ¥2.163,00 | ¥2.163,00 | ¥2.111,00 | 23,90K |
| 2026-05-26 | ¥2.137,00 | +1,57 % | ¥2.116,00 | ¥2.167,00 | ¥2.116,00 | 27,40K |
| 2026-05-25 | ¥2.104,00 | -1,45 % | ¥2.127,00 | ¥2.145,00 | ¥2.093,00 | 26,50K |