MIRAI Corporation 3476
TSE · Japan · Finanzen
¥39.400,00-650,00 (-1,62 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥39.750,00 | -0,75 % | ¥40.050,00 | ¥40.050,00 | ¥39.650,00 | 4,12K |
| 2026-10-01 | ¥40.050,00 | -0,87 % | ¥40.200,00 | ¥40.500,00 | ¥40.000,00 | 8,28K |
| 2026-09-30 | ¥40.400,00 | -0,49 % | ¥40.650,00 | ¥40.800,00 | ¥40.200,00 | 17,96K |
| 2026-09-29 | ¥40.600,00 | -0,85 % | ¥40.900,00 | ¥41.000,00 | ¥40.550,00 | 7,74K |
| 2026-09-28 | ¥40.950,00 | -0,24 % | ¥41.100,00 | ¥41.200,00 | ¥40.950,00 | 4,28K |
| 2026-09-25 | ¥41.050,00 | -0,73 % | ¥41.400,00 | ¥41.500,00 | ¥40.950,00 | 5,97K |
| 2026-09-24 | ¥41.350,00 | -0,36 % | ¥41.600,00 | ¥41.750,00 | ¥41.200,00 | 5,04K |
| 2026-09-18 | ¥41.500,00 | -0,72 % | ¥41.800,00 | ¥41.950,00 | ¥41.500,00 | 8,47K |
| 2026-09-17 | ¥41.800,00 | 0,00 % | ¥41.750,00 | ¥41.950,00 | ¥41.750,00 | 4,84K |
| 2026-09-16 | ¥41.800,00 | +0,12 % | ¥41.700,00 | ¥41.850,00 | ¥41.500,00 | 4,59K |
| 2026-09-15 | ¥41.750,00 | +0,12 % | ¥41.700,00 | ¥41.950,00 | ¥41.550,00 | 8,15K |
| 2026-09-14 | ¥41.700,00 | +0,72 % | ¥41.450,00 | ¥41.800,00 | ¥41.400,00 | 7,43K |
| 2026-09-11 | ¥41.400,00 | -0,36 % | ¥41.950,00 | ¥41.950,00 | ¥41.150,00 | 15,69K |
| 2026-09-10 | ¥41.550,00 | +0,61 % | ¥41.450,00 | ¥41.750,00 | ¥41.250,00 | 5,98K |
| 2026-09-09 | ¥41.300,00 | +0,73 % | ¥41.100,00 | ¥41.400,00 | ¥41.000,00 | 5,50K |
| 2026-09-08 | ¥41.000,00 | -0,36 % | ¥41.000,00 | ¥41.200,00 | ¥40.800,00 | 7,95K |
| 2026-09-07 | ¥41.150,00 | +0,12 % | ¥41.100,00 | ¥41.200,00 | ¥41.000,00 | 4,24K |
| 2026-09-04 | ¥41.100,00 | +0,24 % | ¥41.000,00 | ¥41.250,00 | ¥40.900,00 | 5,49K |
| 2026-09-03 | ¥41.000,00 | -0,12 % | ¥41.200,00 | ¥41.300,00 | ¥40.900,00 | 5,43K |
| 2026-09-02 | ¥41.050,00 | -0,12 % | ¥41.050,00 | ¥41.200,00 | ¥40.700,00 | 5,80K |
| 2026-09-01 | ¥41.100,00 | +0,37 % | ¥41.200,00 | ¥41.200,00 | ¥40.750,00 | 6,33K |
| 2026-08-31 | ¥40.950,00 | -0,24 % | ¥40.900,00 | ¥41.000,00 | ¥40.600,00 | 63,92K |
| 2026-08-28 | ¥41.050,00 | -1,08 % | ¥41.500,00 | ¥41.550,00 | ¥40.900,00 | 10,76K |
| 2026-08-27 | ¥41.500,00 | 0,00 % | ¥41.500,00 | ¥41.700,00 | ¥41.400,00 | 9,30K |
| 2026-08-26 | ¥41.500,00 | +0,73 % | ¥41.400,00 | ¥41.650,00 | ¥41.250,00 | 7,76K |
| 2026-08-25 | ¥41.200,00 | -0,12 % | ¥41.300,00 | ¥41.500,00 | ¥41.100,00 | 8,98K |
| 2026-08-24 | ¥41.250,00 | +1,23 % | ¥40.900,00 | ¥41.300,00 | ¥40.750,00 | 8,19K |
| 2026-08-21 | ¥40.750,00 | -0,61 % | ¥41.000,00 | ¥41.000,00 | ¥40.600,00 | 6,76K |
| 2026-08-20 | ¥41.000,00 | +0,86 % | ¥40.900,00 | ¥41.000,00 | ¥40.600,00 | 7,01K |
| 2026-08-19 | ¥40.650,00 | -0,49 % | ¥40.800,00 | ¥40.850,00 | ¥40.300,00 | 8,80K |
| 2026-08-18 | ¥40.850,00 | -0,61 % | ¥41.100,00 | ¥41.100,00 | ¥40.550,00 | 7,34K |
| 2026-08-17 | ¥41.100,00 | +0,24 % | ¥41.000,00 | ¥41.200,00 | ¥40.900,00 | 4,62K |
| 2026-08-14 | ¥41.000,00 | +1,61 % | ¥40.350,00 | ¥41.000,00 | ¥40.300,00 | 7,53K |
| 2026-08-13 | ¥40.350,00 | -0,86 % | ¥40.700,00 | ¥40.900,00 | ¥40.350,00 | 6,29K |
| 2026-08-12 | ¥40.700,00 | +0,12 % | ¥40.600,00 | ¥40.750,00 | ¥40.400,00 | 4,31K |
| 2026-08-10 | ¥40.650,00 | +0,49 % | ¥40.450,00 | ¥40.650,00 | ¥40.250,00 | 4,12K |
| 2026-08-07 | ¥40.450,00 | -0,74 % | ¥40.800,00 | ¥40.950,00 | ¥40.300,00 | 5,75K |
| 2026-08-06 | ¥40.750,00 | +0,37 % | ¥40.350,00 | ¥40.750,00 | ¥40.200,00 | 7,11K |
| 2026-08-05 | ¥40.600,00 | -0,12 % | ¥40.700,00 | ¥40.750,00 | ¥40.250,00 | 5,17K |
| 2026-08-04 | ¥40.650,00 | -0,49 % | ¥40.900,00 | ¥41.000,00 | ¥40.600,00 | 4,29K |
| 2026-08-03 | ¥40.850,00 | -2,16 % | ¥41.850,00 | ¥41.950,00 | ¥40.850,00 | 10,23K |
| 2026-07-31 | ¥41.750,00 | -1,53 % | ¥42.300,00 | ¥42.400,00 | ¥41.700,00 | 6,37K |
| 2026-07-30 | ¥42.400,00 | +0,12 % | ¥42.100,00 | ¥42.400,00 | ¥41.550,00 | 7,54K |
| 2026-07-29 | ¥42.350,00 | +0,12 % | ¥42.250,00 | ¥42.550,00 | ¥42.000,00 | 5,35K |
| 2026-07-28 | ¥42.300,00 | +0,12 % | ¥42.200,00 | ¥42.450,00 | ¥42.000,00 | 3,95K |
| 2026-07-27 | ¥42.250,00 | +1,93 % | ¥41.550,00 | ¥42.300,00 | ¥41.500,00 | 6,23K |
| 2026-07-24 | ¥41.450,00 | -0,48 % | ¥41.600,00 | ¥41.600,00 | ¥41.300,00 | 4,07K |
| 2026-07-23 | ¥41.650,00 | -0,72 % | ¥42.000,00 | ¥42.000,00 | ¥41.500,00 | 7,60K |
| 2026-07-22 | ¥41.950,00 | +0,12 % | ¥42.150,00 | ¥42.150,00 | ¥41.650,00 | 6,06K |
| 2026-07-21 | ¥41.900,00 | +0,96 % | ¥41.700,00 | ¥42.250,00 | ¥41.000,00 | 10,68K |
| 2026-07-17 | ¥41.500,00 | -0,84 % | ¥41.900,00 | ¥42.100,00 | ¥41.500,00 | 4,88K |
| 2026-07-16 | ¥41.850,00 | -1,41 % | ¥42.350,00 | ¥42.350,00 | ¥41.800,00 | 4,80K |
| 2026-07-15 | ¥42.450,00 | +0,95 % | ¥42.100,00 | ¥42.500,00 | ¥41.950,00 | 4,59K |
| 2026-07-14 | ¥42.050,00 | +0,96 % | ¥41.750,00 | ¥42.050,00 | ¥41.700,00 | 3,15K |
| 2026-07-13 | ¥41.650,00 | -0,72 % | ¥42.000,00 | ¥42.100,00 | ¥41.650,00 | 4,15K |
| 2026-07-10 | ¥41.950,00 | +0,12 % | ¥41.950,00 | ¥42.050,00 | ¥41.700,00 | 2,81K |
| 2026-07-09 | ¥41.900,00 | -0,12 % | ¥42.100,00 | ¥42.100,00 | ¥41.800,00 | 4,80K |
| 2026-07-08 | ¥41.950,00 | -0,24 % | ¥42.100,00 | ¥42.200,00 | ¥41.900,00 | 3,06K |
| 2026-07-07 | ¥42.050,00 | -0,12 % | ¥42.250,00 | ¥42.400,00 | ¥42.050,00 | 3,90K |
| 2026-07-06 | ¥42.100,00 | -0,59 % | ¥42.350,00 | ¥42.750,00 | ¥42.100,00 | 4,54K |
| 2026-07-03 | ¥42.350,00 | +0,95 % | ¥41.950,00 | ¥42.600,00 | ¥41.900,00 | 5,18K |
| 2026-07-02 | ¥41.950,00 | +0,96 % | ¥41.900,00 | ¥42.000,00 | ¥41.600,00 | 5,23K |
| 2026-07-01 | ¥41.550,00 | -0,48 % | ¥41.900,00 | ¥42.050,00 | ¥41.500,00 | 4,37K |
| 2026-06-30 | ¥41.750,00 | -0,60 % | ¥42.100,00 | ¥42.250,00 | ¥41.700,00 | 4,68K |
| 2026-06-29 | ¥42.000,00 | -1,75 % | ¥42.650,00 | ¥42.650,00 | ¥41.900,00 | 9,16K |
| 2026-06-26 | ¥42.750,00 | +1,79 % | ¥42.000,00 | ¥42.750,00 | ¥41.900,00 | 5,99K |
| 2026-06-25 | ¥42.000,00 | -0,24 % | ¥42.100,00 | ¥42.300,00 | ¥41.900,00 | 5,14K |
| 2026-06-24 | ¥42.100,00 | +0,84 % | ¥41.900,00 | ¥42.100,00 | ¥41.550,00 | 5,32K |
| 2026-06-23 | ¥41.750,00 | +1,09 % | ¥41.350,00 | ¥41.750,00 | ¥41.300,00 | 6,56K |
| 2026-06-22 | ¥41.300,00 | -0,96 % | ¥41.450,00 | ¥41.750,00 | ¥41.200,00 | 5,62K |
| 2026-06-19 | ¥41.700,00 | +0,72 % | ¥41.350,00 | ¥41.900,00 | ¥41.300,00 | 5,21K |
| 2026-06-18 | ¥41.400,00 | -2,36 % | ¥42.300,00 | ¥42.350,00 | ¥41.300,00 | 7,93K |
| 2026-06-17 | ¥42.400,00 | -0,59 % | ¥42.700,00 | ¥42.700,00 | ¥42.350,00 | 3,87K |
| 2026-06-16 | ¥42.650,00 | -1,95 % | ¥43.500,00 | ¥43.550,00 | ¥42.400,00 | 4,81K |
| 2026-06-15 | ¥43.500,00 | +0,23 % | ¥43.800,00 | ¥43.800,00 | ¥43.150,00 | 4,82K |
| 2026-06-12 | ¥43.400,00 | +1,28 % | ¥43.350,00 | ¥43.750,00 | ¥43.000,00 | 8,76K |
| 2026-06-11 | ¥42.850,00 | -0,58 % | ¥43.000,00 | ¥43.250,00 | ¥42.600,00 | 5,02K |
| 2026-06-10 | ¥43.100,00 | +1,53 % | ¥42.650,00 | ¥43.100,00 | ¥42.500,00 | 5,61K |
| 2026-06-09 | ¥42.450,00 | -0,70 % | ¥42.850,00 | ¥42.850,00 | ¥42.350,00 | 2,92K |
| 2026-06-08 | ¥42.750,00 | -0,35 % | ¥42.550,00 | ¥42.800,00 | ¥42.350,00 | 3,36K |
| 2026-06-05 | ¥42.900,00 | +1,18 % | ¥42.600,00 | ¥43.100,00 | ¥42.450,00 | 3,69K |
| 2026-06-04 | ¥42.400,00 | -2,30 % | ¥43.200,00 | ¥43.200,00 | ¥42.250,00 | 4,69K |
| 2026-06-03 | ¥43.400,00 | +1,64 % | ¥43.000,00 | ¥43.400,00 | ¥42.750,00 | 5,40K |
| 2026-06-02 | ¥42.700,00 | -0,93 % | ¥42.950,00 | ¥42.950,00 | ¥42.400,00 | 10,20K |
| 2026-06-01 | ¥43.100,00 | -1,82 % | ¥43.950,00 | ¥43.950,00 | ¥42.950,00 | 6,22K |
| 2026-05-29 | ¥43.900,00 | -0,45 % | ¥44.250,00 | ¥44.400,00 | ¥43.850,00 | 4,98K |
| 2026-05-28 | ¥44.100,00 | -0,68 % | ¥43.950,00 | ¥44.150,00 | ¥43.600,00 | 5,52K |
| 2026-05-27 | ¥44.400,00 | +0,79 % | ¥44.300,00 | ¥44.400,00 | ¥43.900,00 | 9,73K |
| 2026-05-26 | ¥44.050,00 | -0,23 % | ¥44.000,00 | ¥44.300,00 | ¥43.800,00 | 6,76K |
| 2026-05-25 | ¥44.150,00 | -0,45 % | ¥44.350,00 | ¥44.500,00 | ¥43.900,00 | 4,55K |