Mitsubishi Research Institute 3636
TSE · Japan · Kommerzielle Dienstleistungen
¥4.845,00+5,00 (+0,10 %)
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 | ¥4.845,00 | +0,10 % | ¥4.870,00 | ¥4.870,00 | ¥4.820,00 | 26,50K |
| 2026-10-01 | ¥4.840,00 | +0,21 % | ¥4.830,00 | ¥4.865,00 | ¥4.795,00 | 31,60K |
| 2026-09-30 | ¥4.830,00 | -0,41 % | ¥4.860,00 | ¥4.860,00 | ¥4.795,00 | 35,10K |
| 2026-09-29 | ¥4.850,00 | -2,22 % | ¥4.875,00 | ¥4.900,00 | ¥4.840,00 | 38,10K |
| 2026-09-28 | ¥4.960,00 | -0,10 % | ¥4.975,00 | ¥4.995,00 | ¥4.950,00 | 26,50K |
| 2026-09-25 | ¥4.965,00 | +0,71 % | ¥4.910,00 | ¥4.970,00 | ¥4.860,00 | 41,40K |
| 2026-09-24 | ¥4.930,00 | 0,00 % | ¥4.900,00 | ¥4.955,00 | ¥4.855,00 | 42,40K |
| 2026-09-18 | ¥4.930,00 | -1,20 % | ¥4.990,00 | ¥4.990,00 | ¥4.930,00 | 38,70K |
| 2026-09-17 | ¥4.990,00 | +0,30 % | ¥4.975,00 | ¥5.050,00 | ¥4.975,00 | 21,40K |
| 2026-09-16 | ¥4.975,00 | +0,71 % | ¥4.905,00 | ¥5.010,00 | ¥4.875,00 | 44,20K |
| 2026-09-15 | ¥4.940,00 | +0,20 % | ¥4.910,00 | ¥4.970,00 | ¥4.895,00 | 27,70K |
| 2026-09-14 | ¥4.930,00 | +3,03 % | ¥4.830,00 | ¥4.930,00 | ¥4.830,00 | 44,80K |
| 2026-09-11 | ¥4.785,00 | +0,42 % | ¥4.695,00 | ¥4.810,00 | ¥4.695,00 | 61,00K |
| 2026-09-10 | ¥4.765,00 | -0,31 % | ¥4.750,00 | ¥4.780,00 | ¥4.740,00 | 34,40K |
| 2026-09-09 | ¥4.780,00 | -1,24 % | ¥4.805,00 | ¥4.815,00 | ¥4.755,00 | 49,40K |
| 2026-09-08 | ¥4.840,00 | -2,42 % | ¥4.910,00 | ¥4.935,00 | ¥4.840,00 | 23,10K |
| 2026-09-07 | ¥4.960,00 | -1,78 % | ¥4.990,00 | ¥5.010,00 | ¥4.945,00 | 31,30K |
| 2026-09-04 | ¥5.050,00 | +0,60 % | ¥5.000,00 | ¥5.080,00 | ¥5.000,00 | 33,20K |
| 2026-09-03 | ¥5.020,00 | -1,38 % | ¥5.040,00 | ¥5.080,00 | ¥5.000,00 | 33,40K |
| 2026-09-02 | ¥5.090,00 | -2,49 % | ¥5.160,00 | ¥5.190,00 | ¥5.090,00 | 28,20K |
| 2026-09-01 | ¥5.220,00 | +1,16 % | ¥5.170,00 | ¥5.270,00 | ¥5.170,00 | 39,20K |
| 2026-08-31 | ¥5.160,00 | +0,19 % | ¥5.150,00 | ¥5.220,00 | ¥5.120,00 | 53,10K |
| 2026-08-28 | ¥5.150,00 | +3,10 % | ¥5.050,00 | ¥5.150,00 | ¥5.010,00 | 55,60K |
| 2026-08-27 | ¥4.995,00 | -0,70 % | ¥5.030,00 | ¥5.060,00 | ¥4.990,00 | 20,90K |
| 2026-08-26 | ¥5.030,00 | +0,20 % | ¥5.030,00 | ¥5.100,00 | ¥5.030,00 | 38,10K |
| 2026-08-25 | ¥5.020,00 | +0,20 % | ¥5.050,00 | ¥5.050,00 | ¥4.980,00 | 32,70K |
| 2026-08-24 | ¥5.010,00 | 0,00 % | ¥5.040,00 | ¥5.110,00 | ¥5.000,00 | 52,40K |
| 2026-08-21 | ¥5.010,00 | +0,70 % | ¥4.955,00 | ¥5.020,00 | ¥4.895,00 | 51,50K |
| 2026-08-20 | ¥4.975,00 | +1,84 % | ¥4.935,00 | ¥4.995,00 | ¥4.895,00 | 47,90K |
| 2026-08-19 | ¥4.885,00 | +0,21 % | ¥4.895,00 | ¥4.930,00 | ¥4.835,00 | 46,90K |
| 2026-08-18 | ¥4.875,00 | +0,62 % | ¥4.805,00 | ¥4.900,00 | ¥4.805,00 | 35,90K |
| 2026-08-17 | ¥4.845,00 | -0,82 % | ¥4.850,00 | ¥4.895,00 | ¥4.815,00 | 46,50K |
| 2026-08-14 | ¥4.885,00 | +1,35 % | ¥4.800,00 | ¥4.905,00 | ¥4.800,00 | 39,60K |
| 2026-08-13 | ¥4.820,00 | +0,84 % | ¥4.765,00 | ¥4.825,00 | ¥4.745,00 | 45,90K |
| 2026-08-12 | ¥4.780,00 | +0,95 % | ¥4.735,00 | ¥4.790,00 | ¥4.730,00 | 56,20K |
| 2026-08-10 | ¥4.735,00 | +2,16 % | ¥4.690,00 | ¥4.750,00 | ¥4.645,00 | 52,00K |
| 2026-08-07 | ¥4.635,00 | +0,98 % | ¥4.590,00 | ¥4.650,00 | ¥4.580,00 | 42,70K |
| 2026-08-06 | ¥4.590,00 | +0,88 % | ¥4.550,00 | ¥4.605,00 | ¥4.550,00 | 41,70K |
| 2026-08-05 | ¥4.550,00 | -1,09 % | ¥4.610,00 | ¥4.620,00 | ¥4.550,00 | 52,30K |
| 2026-08-04 | ¥4.600,00 | -1,39 % | ¥4.675,00 | ¥4.695,00 | ¥4.575,00 | 69,60K |
| 2026-08-03 | ¥4.665,00 | -3,01 % | ¥4.810,00 | ¥4.810,00 | ¥4.620,00 | 84,70K |
| 2026-07-31 | ¥4.810,00 | -0,31 % | ¥4.760,00 | ¥4.845,00 | ¥4.730,00 | 94,60K |
| 2026-07-30 | ¥4.825,00 | -4,08 % | ¥4.650,00 | ¥4.840,00 | ¥4.595,00 | 162,00K |
| 2026-07-29 | ¥5.030,00 | +2,76 % | ¥4.965,00 | ¥5.060,00 | ¥4.940,00 | 109,60K |
| 2026-07-28 | ¥4.895,00 | +0,93 % | ¥4.895,00 | ¥4.915,00 | ¥4.820,00 | 57,20K |
| 2026-07-27 | ¥4.850,00 | +3,52 % | ¥4.720,00 | ¥4.860,00 | ¥4.720,00 | 63,30K |
| 2026-07-24 | ¥4.685,00 | +0,32 % | ¥4.660,00 | ¥4.685,00 | ¥4.610,00 | 29,50K |
| 2026-07-23 | ¥4.670,00 | -1,27 % | ¥4.705,00 | ¥4.710,00 | ¥4.645,00 | 36,60K |
| 2026-07-22 | ¥4.730,00 | +0,42 % | ¥4.640,00 | ¥4.730,00 | ¥4.640,00 | 56,70K |
| 2026-07-21 | ¥4.710,00 | +1,62 % | ¥4.705,00 | ¥4.730,00 | ¥4.675,00 | 50,30K |
| 2026-07-17 | ¥4.635,00 | -0,64 % | ¥4.655,00 | ¥4.705,00 | ¥4.620,00 | 64,60K |
| 2026-07-16 | ¥4.665,00 | -0,43 % | ¥4.680,00 | ¥4.715,00 | ¥4.635,00 | 49,80K |
| 2026-07-15 | ¥4.685,00 | +0,64 % | ¥4.700,00 | ¥4.720,00 | ¥4.665,00 | 48,40K |
| 2026-07-14 | ¥4.655,00 | +0,54 % | ¥4.675,00 | ¥4.700,00 | ¥4.655,00 | 49,20K |
| 2026-07-13 | ¥4.630,00 | -0,11 % | ¥4.660,00 | ¥4.695,00 | ¥4.610,00 | 45,30K |
| 2026-07-10 | ¥4.635,00 | -0,64 % | ¥4.670,00 | ¥4.670,00 | ¥4.620,00 | 48,70K |
| 2026-07-09 | ¥4.665,00 | +0,32 % | ¥4.610,00 | ¥4.685,00 | ¥4.610,00 | 41,40K |
| 2026-07-08 | ¥4.650,00 | -0,11 % | ¥4.655,00 | ¥4.670,00 | ¥4.630,00 | 44,80K |
| 2026-07-07 | ¥4.655,00 | +1,75 % | ¥4.575,00 | ¥4.680,00 | ¥4.575,00 | 53,00K |
| 2026-07-06 | ¥4.575,00 | +0,77 % | ¥4.560,00 | ¥4.575,00 | ¥4.540,00 | 48,90K |
| 2026-07-03 | ¥4.540,00 | +0,55 % | ¥4.565,00 | ¥4.620,00 | ¥4.535,00 | 46,20K |
| 2026-07-02 | ¥4.515,00 | +2,61 % | ¥4.470,00 | ¥4.520,00 | ¥4.440,00 | 55,50K |
| 2026-07-01 | ¥4.400,00 | -0,90 % | ¥4.440,00 | ¥4.440,00 | ¥4.385,00 | 46,70K |
| 2026-06-30 | ¥4.440,00 | -1,22 % | ¥4.510,00 | ¥4.510,00 | ¥4.420,00 | 52,80K |
| 2026-06-29 | ¥4.495,00 | +1,58 % | ¥4.460,00 | ¥4.515,00 | ¥4.450,00 | 64,20K |
| 2026-06-26 | ¥4.425,00 | +0,34 % | ¥4.405,00 | ¥4.435,00 | ¥4.390,00 | 30,30K |
| 2026-06-25 | ¥4.410,00 | -0,45 % | ¥4.460,00 | ¥4.465,00 | ¥4.395,00 | 38,50K |
| 2026-06-24 | ¥4.430,00 | +0,91 % | ¥4.440,00 | ¥4.445,00 | ¥4.410,00 | 36,70K |
| 2026-06-23 | ¥4.390,00 | -0,90 % | ¥4.425,00 | ¥4.435,00 | ¥4.375,00 | 70,20K |
| 2026-06-22 | ¥4.430,00 | +0,23 % | ¥4.450,00 | ¥4.470,00 | ¥4.415,00 | 47,70K |
| 2026-06-19 | ¥4.420,00 | -1,89 % | ¥4.490,00 | ¥4.490,00 | ¥4.400,00 | 60,70K |
| 2026-06-18 | ¥4.505,00 | +0,56 % | ¥4.460,00 | ¥4.515,00 | ¥4.455,00 | 39,10K |
| 2026-06-17 | ¥4.480,00 | +0,45 % | ¥4.465,00 | ¥4.510,00 | ¥4.445,00 | 52,40K |
| 2026-06-16 | ¥4.460,00 | -1,87 % | ¥4.590,00 | ¥4.590,00 | ¥4.450,00 | 55,70K |
| 2026-06-15 | ¥4.545,00 | -0,33 % | ¥4.550,00 | ¥4.610,00 | ¥4.530,00 | 43,40K |
| 2026-06-12 | ¥4.560,00 | +0,44 % | ¥4.610,00 | ¥4.620,00 | ¥4.525,00 | 62,20K |
| 2026-06-11 | ¥4.540,00 | -0,33 % | ¥4.510,00 | ¥4.540,00 | ¥4.465,00 | 83,10K |
| 2026-06-10 | ¥4.555,00 | -1,09 % | ¥4.580,00 | ¥4.600,00 | ¥4.520,00 | 59,60K |
| 2026-06-09 | ¥4.605,00 | -1,29 % | ¥4.665,00 | ¥4.665,00 | ¥4.585,00 | 95,70K |
| 2026-06-08 | ¥4.665,00 | -0,74 % | ¥4.700,00 | ¥4.770,00 | ¥4.645,00 | 87,70K |
| 2026-06-05 | ¥4.700,00 | +0,75 % | ¥4.705,00 | ¥4.755,00 | ¥4.660,00 | 42,90K |
| 2026-06-04 | ¥4.665,00 | -1,27 % | ¥4.655,00 | ¥4.690,00 | ¥4.610,00 | 54,90K |
| 2026-06-03 | ¥4.725,00 | +1,39 % | ¥4.710,00 | ¥4.725,00 | ¥4.645,00 | 81,50K |
| 2026-06-02 | ¥4.660,00 | -1,48 % | ¥4.730,00 | ¥4.730,00 | ¥4.610,00 | 106,90K |
| 2026-06-01 | ¥4.730,00 | +4,42 % | ¥4.570,00 | ¥4.765,00 | ¥4.525,00 | 155,50K |
| 2026-05-29 | ¥4.530,00 | -0,55 % | ¥4.530,00 | ¥4.605,00 | ¥4.520,00 | 431,10K |
| 2026-05-28 | ¥4.555,00 | -0,55 % | ¥4.580,00 | ¥4.650,00 | ¥4.525,00 | 95,10K |
| 2026-05-27 | ¥4.580,00 | -1,61 % | ¥4.655,00 | ¥4.675,00 | ¥4.545,00 | 69,40K |
| 2026-05-26 | ¥4.655,00 | +0,22 % | ¥4.660,00 | ¥4.675,00 | ¥4.625,00 | 44,50K |
| 2026-05-25 | ¥4.645,00 | -1,06 % | ¥4.695,00 | ¥4.695,00 | ¥4.595,00 | 48,60K |