MIYAJI ENGINEERING GROUP, INC. 3431
TSE · Japan · Industriedienstleistungen
¥1.494,00-14,00 (-0,93 %)
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 | ¥1.494,00 | -0,93 % | ¥1.509,00 | ¥1.509,00 | ¥1.473,00 | 164,40K |
| 2026-10-01 | ¥1.508,00 | -0,79 % | ¥1.515,00 | ¥1.516,00 | ¥1.504,00 | 91,60K |
| 2026-09-30 | ¥1.520,00 | +0,73 % | ¥1.511,00 | ¥1.527,00 | ¥1.504,00 | 66,40K |
| 2026-09-29 | ¥1.509,00 | -2,08 % | ¥1.530,00 | ¥1.531,00 | ¥1.509,00 | 116,00K |
| 2026-09-28 | ¥1.541,00 | -0,06 % | ¥1.555,00 | ¥1.555,00 | ¥1.539,00 | 94,40K |
| 2026-09-25 | ¥1.542,00 | -0,19 % | ¥1.555,00 | ¥1.556,00 | ¥1.540,00 | 89,50K |
| 2026-09-24 | ¥1.545,00 | -1,47 % | ¥1.563,00 | ¥1.563,00 | ¥1.542,00 | 146,80K |
| 2026-09-18 | ¥1.568,00 | -0,95 % | ¥1.581,00 | ¥1.588,00 | ¥1.557,00 | 153,50K |
| 2026-09-17 | ¥1.583,00 | +1,47 % | ¥1.561,00 | ¥1.584,00 | ¥1.561,00 | 62,10K |
| 2026-09-16 | ¥1.560,00 | -0,38 % | ¥1.572,00 | ¥1.581,00 | ¥1.560,00 | 53,40K |
| 2026-09-15 | ¥1.566,00 | -0,13 % | ¥1.568,00 | ¥1.572,00 | ¥1.563,00 | 40,30K |
| 2026-09-14 | ¥1.568,00 | +1,16 % | ¥1.550,00 | ¥1.569,00 | ¥1.550,00 | 41,10K |
| 2026-09-11 | ¥1.550,00 | 0,00 % | ¥1.539,00 | ¥1.554,00 | ¥1.537,00 | 77,60K |
| 2026-09-10 | ¥1.550,00 | -0,83 % | ¥1.558,00 | ¥1.558,00 | ¥1.539,00 | 69,00K |
| 2026-09-09 | ¥1.563,00 | -0,76 % | ¥1.575,00 | ¥1.583,00 | ¥1.563,00 | 51,60K |
| 2026-09-08 | ¥1.575,00 | -0,06 % | ¥1.574,00 | ¥1.590,00 | ¥1.565,00 | 65,80K |
| 2026-09-07 | ¥1.576,00 | -0,06 % | ¥1.580,00 | ¥1.585,00 | ¥1.575,00 | 50,40K |
| 2026-09-04 | ¥1.577,00 | -0,63 % | ¥1.585,00 | ¥1.585,00 | ¥1.574,00 | 85,10K |
| 2026-09-03 | ¥1.587,00 | -0,19 % | ¥1.596,00 | ¥1.598,00 | ¥1.584,00 | 59,50K |
| 2026-09-02 | ¥1.590,00 | -1,49 % | ¥1.606,00 | ¥1.608,00 | ¥1.588,00 | 104,50K |
| 2026-09-01 | ¥1.614,00 | +0,31 % | ¥1.608,00 | ¥1.620,00 | ¥1.600,00 | 104,60K |
| 2026-08-31 | ¥1.609,00 | -0,74 % | ¥1.619,00 | ¥1.620,00 | ¥1.608,00 | 61,80K |
| 2026-08-28 | ¥1.621,00 | -1,10 % | ¥1.643,00 | ¥1.643,00 | ¥1.621,00 | 83,50K |
| 2026-08-27 | ¥1.639,00 | -0,79 % | ¥1.655,00 | ¥1.659,00 | ¥1.631,00 | 66,20K |
| 2026-08-26 | ¥1.652,00 | +0,61 % | ¥1.638,00 | ¥1.661,00 | ¥1.638,00 | 89,30K |
| 2026-08-25 | ¥1.642,00 | -0,12 % | ¥1.649,00 | ¥1.652,00 | ¥1.640,00 | 53,70K |
| 2026-08-24 | ¥1.644,00 | +0,31 % | ¥1.642,00 | ¥1.650,00 | ¥1.635,00 | 63,00K |
| 2026-08-21 | ¥1.639,00 | +0,99 % | ¥1.612,00 | ¥1.639,00 | ¥1.612,00 | 87,30K |
| 2026-08-20 | ¥1.623,00 | +0,31 % | ¥1.619,00 | ¥1.632,00 | ¥1.607,00 | 54,70K |
| 2026-08-19 | ¥1.618,00 | -1,10 % | ¥1.628,00 | ¥1.630,00 | ¥1.615,00 | 65,60K |
| 2026-08-18 | ¥1.636,00 | +0,99 % | ¥1.620,00 | ¥1.653,00 | ¥1.618,00 | 95,50K |
| 2026-08-17 | ¥1.620,00 | +0,25 % | ¥1.617,00 | ¥1.636,00 | ¥1.616,00 | 90,40K |
| 2026-08-14 | ¥1.616,00 | +1,51 % | ¥1.592,00 | ¥1.624,00 | ¥1.588,00 | 104,50K |
| 2026-08-13 | ¥1.592,00 | -0,06 % | ¥1.593,00 | ¥1.598,00 | ¥1.583,00 | 74,50K |
| 2026-08-12 | ¥1.593,00 | +0,13 % | ¥1.600,00 | ¥1.600,00 | ¥1.581,00 | 87,80K |
| 2026-08-10 | ¥1.591,00 | +0,32 % | ¥1.603,00 | ¥1.603,00 | ¥1.584,00 | 76,10K |
| 2026-08-07 | ¥1.586,00 | +0,13 % | ¥1.575,00 | ¥1.603,00 | ¥1.556,00 | 146,00K |
| 2026-08-06 | ¥1.584,00 | +1,41 % | ¥1.560,00 | ¥1.605,00 | ¥1.560,00 | 103,90K |
| 2026-08-05 | ¥1.562,00 | -0,26 % | ¥1.574,00 | ¥1.574,00 | ¥1.556,00 | 85,20K |
| 2026-08-04 | ¥1.566,00 | -0,95 % | ¥1.579,00 | ¥1.580,00 | ¥1.565,00 | 56,10K |
| 2026-08-03 | ¥1.581,00 | -0,25 % | ¥1.586,00 | ¥1.595,00 | ¥1.567,00 | 95,00K |
| 2026-07-31 | ¥1.585,00 | -1,43 % | ¥1.596,00 | ¥1.600,00 | ¥1.582,00 | 70,80K |
| 2026-07-30 | ¥1.608,00 | +1,32 % | ¥1.588,00 | ¥1.608,00 | ¥1.576,00 | 88,20K |
| 2026-07-29 | ¥1.587,00 | +1,15 % | ¥1.590,00 | ¥1.611,00 | ¥1.574,00 | 143,80K |
| 2026-07-28 | ¥1.569,00 | -0,25 % | ¥1.575,00 | ¥1.577,00 | ¥1.558,00 | 57,60K |
| 2026-07-27 | ¥1.573,00 | +1,75 % | ¥1.550,00 | ¥1.573,00 | ¥1.550,00 | 91,50K |
| 2026-07-24 | ¥1.546,00 | -1,02 % | ¥1.553,00 | ¥1.557,00 | ¥1.540,00 | 69,70K |
| 2026-07-23 | ¥1.562,00 | -0,06 % | ¥1.565,00 | ¥1.568,00 | ¥1.555,00 | 50,30K |
| 2026-07-22 | ¥1.563,00 | +1,10 % | ¥1.544,00 | ¥1.565,00 | ¥1.542,00 | 63,60K |
| 2026-07-21 | ¥1.546,00 | +0,45 % | ¥1.541,00 | ¥1.558,00 | ¥1.539,00 | 58,50K |
| 2026-07-17 | ¥1.539,00 | -0,39 % | ¥1.540,00 | ¥1.553,00 | ¥1.537,00 | 94,40K |
| 2026-07-16 | ¥1.545,00 | -1,02 % | ¥1.560,00 | ¥1.573,00 | ¥1.539,00 | 68,60K |
| 2026-07-15 | ¥1.561,00 | +1,04 % | ¥1.555,00 | ¥1.565,00 | ¥1.550,00 | 69,00K |
| 2026-07-14 | ¥1.545,00 | +0,46 % | ¥1.549,00 | ¥1.557,00 | ¥1.541,00 | 67,70K |
| 2026-07-13 | ¥1.538,00 | -0,71 % | ¥1.553,00 | ¥1.563,00 | ¥1.531,00 | 93,10K |
| 2026-07-10 | ¥1.549,00 | +1,24 % | ¥1.546,00 | ¥1.549,00 | ¥1.526,00 | 67,40K |
| 2026-07-09 | ¥1.530,00 | -0,33 % | ¥1.540,00 | ¥1.549,00 | ¥1.530,00 | 48,90K |
| 2026-07-08 | ¥1.535,00 | -0,90 % | ¥1.542,00 | ¥1.556,00 | ¥1.535,00 | 78,80K |
| 2026-07-07 | ¥1.549,00 | +0,98 % | ¥1.544,00 | ¥1.561,00 | ¥1.541,00 | 77,70K |
| 2026-07-06 | ¥1.534,00 | +0,20 % | ¥1.531,00 | ¥1.555,00 | ¥1.529,00 | 81,80K |
| 2026-07-03 | ¥1.531,00 | -0,13 % | ¥1.554,00 | ¥1.554,00 | ¥1.527,00 | 98,70K |
| 2026-07-02 | ¥1.533,00 | +0,66 % | ¥1.518,00 | ¥1.547,00 | ¥1.516,00 | 104,20K |
| 2026-07-01 | ¥1.523,00 | -0,59 % | ¥1.531,00 | ¥1.533,00 | ¥1.510,00 | 105,10K |
| 2026-06-30 | ¥1.532,00 | -1,16 % | ¥1.553,00 | ¥1.553,00 | ¥1.528,00 | 117,10K |
| 2026-06-29 | ¥1.550,00 | +0,65 % | ¥1.550,00 | ¥1.559,00 | ¥1.537,00 | 65,20K |
| 2026-06-26 | ¥1.540,00 | +1,72 % | ¥1.514,00 | ¥1.545,00 | ¥1.514,00 | 103,00K |
| 2026-06-25 | ¥1.514,00 | -1,62 % | ¥1.550,00 | ¥1.550,00 | ¥1.510,00 | 85,30K |
| 2026-06-24 | ¥1.539,00 | +0,52 % | ¥1.544,00 | ¥1.550,00 | ¥1.539,00 | 89,00K |
| 2026-06-23 | ¥1.531,00 | -0,33 % | ¥1.526,00 | ¥1.549,00 | ¥1.526,00 | 104,70K |
| 2026-06-22 | ¥1.536,00 | +0,92 % | ¥1.522,00 | ¥1.550,00 | ¥1.518,00 | 88,70K |
| 2026-06-19 | ¥1.522,00 | -1,23 % | ¥1.541,00 | ¥1.546,00 | ¥1.515,00 | 112,50K |
| 2026-06-18 | ¥1.541,00 | -1,28 % | ¥1.561,00 | ¥1.566,00 | ¥1.517,00 | 126,70K |
| 2026-06-17 | ¥1.561,00 | +0,64 % | ¥1.561,00 | ¥1.580,00 | ¥1.560,00 | 115,70K |
| 2026-06-16 | ¥1.551,00 | -0,96 % | ¥1.566,00 | ¥1.577,00 | ¥1.550,00 | 93,30K |
| 2026-06-15 | ¥1.566,00 | +1,36 % | ¥1.550,00 | ¥1.577,00 | ¥1.547,00 | 124,60K |
| 2026-06-12 | ¥1.545,00 | +1,85 % | ¥1.524,00 | ¥1.547,00 | ¥1.522,00 | 127,30K |
| 2026-06-11 | ¥1.517,00 | -0,91 % | ¥1.526,00 | ¥1.532,00 | ¥1.514,00 | 91,40K |
| 2026-06-10 | ¥1.531,00 | +1,12 % | ¥1.510,00 | ¥1.532,00 | ¥1.510,00 | 96,30K |
| 2026-06-09 | ¥1.514,00 | +0,66 % | ¥1.518,00 | ¥1.533,00 | ¥1.509,00 | 127,60K |
| 2026-06-08 | ¥1.504,00 | -0,92 % | ¥1.511,00 | ¥1.527,00 | ¥1.497,00 | 116,60K |
| 2026-06-05 | ¥1.518,00 | +2,29 % | ¥1.484,00 | ¥1.525,00 | ¥1.484,00 | 129,20K |
| 2026-06-04 | ¥1.484,00 | +1,02 % | ¥1.460,00 | ¥1.485,00 | ¥1.458,00 | 98,60K |
| 2026-06-03 | ¥1.469,00 | +0,75 % | ¥1.453,00 | ¥1.470,00 | ¥1.439,00 | 113,00K |
| 2026-06-02 | ¥1.458,00 | +0,07 % | ¥1.448,00 | ¥1.465,00 | ¥1.430,00 | 158,20K |
| 2026-06-01 | ¥1.457,00 | -1,82 % | ¥1.478,00 | ¥1.478,00 | ¥1.445,00 | 178,20K |
| 2026-05-29 | ¥1.484,00 | -0,54 % | ¥1.492,00 | ¥1.502,00 | ¥1.482,00 | 98,20K |
| 2026-05-28 | ¥1.492,00 | -0,47 % | ¥1.499,00 | ¥1.508,00 | ¥1.482,00 | 123,80K |
| 2026-05-27 | ¥1.499,00 | +1,70 % | ¥1.484,00 | ¥1.499,00 | ¥1.476,00 | 120,40K |
| 2026-05-26 | ¥1.474,00 | +2,01 % | ¥1.440,00 | ¥1.474,00 | ¥1.429,00 | 245,50K |
| 2026-05-25 | ¥1.445,00 | -3,67 % | ¥1.494,00 | ¥1.494,00 | ¥1.438,00 | 254,40K |