Matsuoka Corp. Ltd. 3611
TSE · Japan · Kurzlebige Konsumgüter
¥2.356,00-44,00 (-1,83 %)
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 | ¥2.356,00 | -1,83 % | ¥2.402,00 | ¥2.414,00 | ¥2.343,00 | 29,20K |
| 2026-10-01 | ¥2.400,00 | -0,83 % | ¥2.423,00 | ¥2.423,00 | ¥2.386,00 | 20,00K |
| 2026-09-30 | ¥2.420,00 | +1,00 % | ¥2.397,00 | ¥2.420,00 | ¥2.384,00 | 18,10K |
| 2026-09-29 | ¥2.396,00 | -0,50 % | ¥2.408,00 | ¥2.408,00 | ¥2.381,00 | 18,50K |
| 2026-09-28 | ¥2.408,00 | +0,08 % | ¥2.405,00 | ¥2.422,00 | ¥2.403,00 | 13,20K |
| 2026-09-25 | ¥2.406,00 | +0,42 % | ¥2.388,00 | ¥2.422,00 | ¥2.388,00 | 19,30K |
| 2026-09-24 | ¥2.396,00 | +0,50 % | ¥2.387,00 | ¥2.414,00 | ¥2.387,00 | 25,00K |
| 2026-09-18 | ¥2.384,00 | -0,50 % | ¥2.388,00 | ¥2.400,00 | ¥2.383,00 | 18,30K |
| 2026-09-17 | ¥2.396,00 | +0,88 % | ¥2.374,00 | ¥2.409,00 | ¥2.374,00 | 20,40K |
| 2026-09-16 | ¥2.375,00 | -0,08 % | ¥2.375,00 | ¥2.397,00 | ¥2.370,00 | 18,80K |
| 2026-09-15 | ¥2.377,00 | -1,00 % | ¥2.412,00 | ¥2.419,00 | ¥2.373,00 | 16,90K |
| 2026-09-14 | ¥2.401,00 | +1,61 % | ¥2.370,00 | ¥2.421,00 | ¥2.363,00 | 20,40K |
| 2026-09-11 | ¥2.363,00 | -0,71 % | ¥2.360,00 | ¥2.390,00 | ¥2.340,00 | 30,60K |
| 2026-09-10 | ¥2.380,00 | +0,13 % | ¥2.375,00 | ¥2.392,00 | ¥2.345,00 | 53,80K |
| 2026-09-09 | ¥2.377,00 | -1,49 % | ¥2.408,00 | ¥2.414,00 | ¥2.376,00 | 46,10K |
| 2026-09-08 | ¥2.413,00 | -2,07 % | ¥2.463,00 | ¥2.463,00 | ¥2.413,00 | 28,60K |
| 2026-09-07 | ¥2.464,00 | -0,16 % | ¥2.465,00 | ¥2.473,00 | ¥2.437,00 | 34,40K |
| 2026-09-04 | ¥2.468,00 | +1,48 % | ¥2.447,00 | ¥2.480,00 | ¥2.417,00 | 28,00K |
| 2026-09-03 | ¥2.432,00 | -0,33 % | ¥2.440,00 | ¥2.448,00 | ¥2.431,00 | 40,40K |
| 2026-09-02 | ¥2.440,00 | -1,97 % | ¥2.479,00 | ¥2.479,00 | ¥2.431,00 | 30,80K |
| 2026-09-01 | ¥2.489,00 | -0,48 % | ¥2.500,00 | ¥2.513,00 | ¥2.475,00 | 20,20K |
| 2026-08-31 | ¥2.501,00 | -1,03 % | ¥2.527,00 | ¥2.533,00 | ¥2.495,00 | 19,70K |
| 2026-08-28 | ¥2.527,00 | -0,94 % | ¥2.531,00 | ¥2.558,00 | ¥2.520,00 | 22,70K |
| 2026-08-27 | ¥2.551,00 | +0,51 % | ¥2.549,00 | ¥2.575,00 | ¥2.528,00 | 15,10K |
| 2026-08-26 | ¥2.538,00 | -0,08 % | ¥2.541,00 | ¥2.554,00 | ¥2.530,00 | 24,40K |
| 2026-08-25 | ¥2.540,00 | +1,84 % | ¥2.518,00 | ¥2.541,00 | ¥2.492,00 | 24,20K |
| 2026-08-24 | ¥2.494,00 | +0,44 % | ¥2.480,00 | ¥2.517,00 | ¥2.462,00 | 28,60K |
| 2026-08-21 | ¥2.483,00 | +1,97 % | ¥2.444,00 | ¥2.483,00 | ¥2.427,00 | 18,20K |
| 2026-08-20 | ¥2.435,00 | +1,50 % | ¥2.411,00 | ¥2.438,00 | ¥2.411,00 | 12,90K |
| 2026-08-19 | ¥2.399,00 | -2,12 % | ¥2.460,00 | ¥2.460,00 | ¥2.396,00 | 38,80K |
| 2026-08-18 | ¥2.451,00 | -0,97 % | ¥2.496,00 | ¥2.496,00 | ¥2.451,00 | 18,00K |
| 2026-08-17 | ¥2.475,00 | -1,47 % | ¥2.525,00 | ¥2.536,00 | ¥2.466,00 | 27,30K |
| 2026-08-14 | ¥2.512,00 | +1,62 % | ¥2.466,00 | ¥2.518,00 | ¥2.455,00 | 37,80K |
| 2026-08-13 | ¥2.472,00 | +1,02 % | ¥2.462,00 | ¥2.493,00 | ¥2.449,00 | 17,50K |
| 2026-08-12 | ¥2.447,00 | -0,77 % | ¥2.490,00 | ¥2.490,00 | ¥2.430,00 | 28,70K |
| 2026-08-10 | ¥2.466,00 | -1,36 % | ¥2.420,00 | ¥2.489,00 | ¥2.389,00 | 83,50K |
| 2026-08-07 | ¥2.500,00 | -0,48 % | ¥2.500,00 | ¥2.512,00 | ¥2.488,00 | 54,80K |
| 2026-08-06 | ¥2.512,00 | +2,28 % | ¥2.465,00 | ¥2.512,00 | ¥2.451,00 | 18,10K |
| 2026-08-05 | ¥2.456,00 | +1,28 % | ¥2.435,00 | ¥2.470,00 | ¥2.433,00 | 19,40K |
| 2026-08-04 | ¥2.425,00 | -0,74 % | ¥2.465,00 | ¥2.465,00 | ¥2.425,00 | 22,10K |
| 2026-08-03 | ¥2.443,00 | -0,81 % | ¥2.469,00 | ¥2.469,00 | ¥2.425,00 | 32,00K |
| 2026-07-31 | ¥2.463,00 | +0,29 % | ¥2.455,00 | ¥2.475,00 | ¥2.430,00 | 27,30K |
| 2026-07-30 | ¥2.456,00 | -0,16 % | ¥2.480,00 | ¥2.480,00 | ¥2.456,00 | 15,90K |
| 2026-07-29 | ¥2.460,00 | -0,69 % | ¥2.471,00 | ¥2.488,00 | ¥2.450,00 | 25,10K |
| 2026-07-28 | ¥2.477,00 | -1,59 % | ¥2.524,00 | ¥2.535,00 | ¥2.450,00 | 31,20K |
| 2026-07-27 | ¥2.517,00 | +1,08 % | ¥2.495,00 | ¥2.518,00 | ¥2.476,00 | 21,10K |
| 2026-07-24 | ¥2.490,00 | -2,08 % | ¥2.540,00 | ¥2.540,00 | ¥2.475,00 | 29,80K |
| 2026-07-23 | ¥2.543,00 | +0,16 % | ¥2.555,00 | ¥2.582,00 | ¥2.537,00 | 14,70K |
| 2026-07-22 | ¥2.539,00 | -1,05 % | ¥2.570,00 | ¥2.570,00 | ¥2.520,00 | 26,10K |
| 2026-07-21 | ¥2.566,00 | +1,18 % | ¥2.523,00 | ¥2.583,00 | ¥2.517,00 | 38,30K |
| 2026-07-17 | ¥2.536,00 | -1,40 % | ¥2.562,00 | ¥2.566,00 | ¥2.505,00 | 31,20K |
| 2026-07-16 | ¥2.572,00 | -1,04 % | ¥2.586,00 | ¥2.600,00 | ¥2.567,00 | 41,20K |
| 2026-07-15 | ¥2.599,00 | -0,99 % | ¥2.620,00 | ¥2.635,00 | ¥2.588,00 | 24,10K |
| 2026-07-14 | ¥2.625,00 | -1,24 % | ¥2.671,00 | ¥2.671,00 | ¥2.621,00 | 21,40K |
| 2026-07-13 | ¥2.658,00 | +0,15 % | ¥2.685,00 | ¥2.692,00 | ¥2.643,00 | 43,80K |
| 2026-07-10 | ¥2.654,00 | +3,55 % | ¥2.613,00 | ¥2.730,00 | ¥2.613,00 | 116,10K |
| 2026-07-09 | ¥2.563,00 | -1,04 % | ¥2.585,00 | ¥2.585,00 | ¥2.542,00 | 30,30K |
| 2026-07-08 | ¥2.590,00 | -0,08 % | ¥2.592,00 | ¥2.609,00 | ¥2.546,00 | 37,80K |
| 2026-07-07 | ¥2.592,00 | +1,53 % | ¥2.531,00 | ¥2.592,00 | ¥2.525,00 | 30,90K |
| 2026-07-06 | ¥2.553,00 | +3,82 % | ¥2.476,00 | ¥2.558,00 | ¥2.475,00 | 39,50K |
| 2026-07-03 | ¥2.459,00 | +2,42 % | ¥2.391,00 | ¥2.459,00 | ¥2.391,00 | 32,60K |
| 2026-07-02 | ¥2.401,00 | +0,04 % | ¥2.376,00 | ¥2.434,00 | ¥2.373,00 | 21,60K |
| 2026-07-01 | ¥2.400,00 | -0,04 % | ¥2.401,00 | ¥2.415,00 | ¥2.395,00 | 18,60K |
| 2026-06-30 | ¥2.401,00 | +0,33 % | ¥2.418,00 | ¥2.418,00 | ¥2.372,00 | 22,30K |
| 2026-06-29 | ¥2.393,00 | +2,31 % | ¥2.360,00 | ¥2.411,00 | ¥2.340,00 | 29,60K |
| 2026-06-26 | ¥2.339,00 | -2,09 % | ¥2.404,00 | ¥2.404,00 | ¥2.334,00 | 18,90K |
| 2026-06-25 | ¥2.389,00 | +2,36 % | ¥2.334,00 | ¥2.404,00 | ¥2.322,00 | 32,00K |
| 2026-06-24 | ¥2.334,00 | +0,17 % | ¥2.319,00 | ¥2.358,00 | ¥2.311,00 | 20,00K |
| 2026-06-23 | ¥2.330,00 | +0,13 % | ¥2.301,00 | ¥2.353,00 | ¥2.296,00 | 31,80K |
| 2026-06-22 | ¥2.327,00 | +1,31 % | ¥2.297,00 | ¥2.358,00 | ¥2.289,00 | 30,40K |
| 2026-06-19 | ¥2.297,00 | -0,39 % | ¥2.310,00 | ¥2.314,00 | ¥2.290,00 | 24,50K |
| 2026-06-18 | ¥2.306,00 | -0,09 % | ¥2.308,00 | ¥2.315,00 | ¥2.280,00 | 17,10K |
| 2026-06-17 | ¥2.308,00 | +3,27 % | ¥2.257,00 | ¥2.314,00 | ¥2.235,00 | 27,30K |
| 2026-06-16 | ¥2.235,00 | -0,93 % | ¥2.256,00 | ¥2.256,00 | ¥2.222,00 | 18,90K |
| 2026-06-15 | ¥2.256,00 | +1,17 % | ¥2.252,00 | ¥2.259,00 | ¥2.238,00 | 23,60K |
| 2026-06-12 | ¥2.230,00 | +1,73 % | ¥2.213,00 | ¥2.236,00 | ¥2.212,00 | 19,10K |
| 2026-06-11 | ¥2.192,00 | -1,53 % | ¥2.226,00 | ¥2.226,00 | ¥2.173,00 | 34,70K |
| 2026-06-10 | ¥2.226,00 | +0,59 % | ¥2.203,00 | ¥2.243,00 | ¥2.198,00 | 20,00K |
| 2026-06-09 | ¥2.213,00 | -1,12 % | ¥2.238,00 | ¥2.262,00 | ¥2.211,00 | 19,90K |
| 2026-06-08 | ¥2.238,00 | -1,71 % | ¥2.259,00 | ¥2.303,00 | ¥2.216,00 | 42,10K |
| 2026-06-05 | ¥2.277,00 | +0,75 % | ¥2.260,00 | ¥2.290,00 | ¥2.254,00 | 15,40K |
| 2026-06-04 | ¥2.260,00 | -0,57 % | ¥2.259,00 | ¥2.273,00 | ¥2.249,00 | 18,60K |
| 2026-06-03 | ¥2.273,00 | +0,40 % | ¥2.264,00 | ¥2.299,00 | ¥2.252,00 | 29,10K |
| 2026-06-02 | ¥2.264,00 | -1,18 % | ¥2.280,00 | ¥2.290,00 | ¥2.249,00 | 29,80K |
| 2026-06-01 | ¥2.291,00 | -2,72 % | ¥2.354,00 | ¥2.354,00 | ¥2.279,00 | 27,90K |
| 2026-05-29 | ¥2.355,00 | -1,05 % | ¥2.380,00 | ¥2.380,00 | ¥2.354,00 | 10,20K |
| 2026-05-28 | ¥2.380,00 | +2,85 % | ¥2.334,00 | ¥2.384,00 | ¥2.323,00 | 25,60K |
| 2026-05-27 | ¥2.314,00 | -0,17 % | ¥2.314,00 | ¥2.333,00 | ¥2.296,00 | 27,00K |
| 2026-05-26 | ¥2.318,00 | -0,26 % | ¥2.324,00 | ¥2.350,00 | ¥2.300,00 | 27,90K |
| 2026-05-25 | ¥2.324,00 | -2,35 % | ¥2.380,00 | ¥2.385,00 | ¥2.295,00 | 50,90K |