MEDIA DO Co., Ltd. 3678
TSE · Japan · Verbraucherdienstleistungen
¥1.140,00-49,00 (-4,12 %)
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 | ¥1.140,00 | -4,12 % | ¥1.188,00 | ¥1.188,00 | ¥1.140,00 | 71,00K |
| 2026-10-01 | ¥1.189,00 | -0,42 % | ¥1.200,00 | ¥1.214,00 | ¥1.189,00 | 29,40K |
| 2026-09-30 | ¥1.194,00 | -0,25 % | ¥1.195,00 | ¥1.221,00 | ¥1.189,00 | 41,90K |
| 2026-09-29 | ¥1.197,00 | -3,39 % | ¥1.222,00 | ¥1.226,00 | ¥1.197,00 | 43,50K |
| 2026-09-28 | ¥1.239,00 | 0,00 % | ¥1.232,00 | ¥1.242,00 | ¥1.228,00 | 20,30K |
| 2026-09-25 | ¥1.239,00 | +0,57 % | ¥1.232,00 | ¥1.243,00 | ¥1.230,00 | 22,10K |
| 2026-09-24 | ¥1.232,00 | +0,33 % | ¥1.230,00 | ¥1.245,00 | ¥1.229,00 | 39,80K |
| 2026-09-18 | ¥1.228,00 | -2,31 % | ¥1.254,00 | ¥1.272,00 | ¥1.228,00 | 240,70K |
| 2026-09-17 | ¥1.257,00 | +1,21 % | ¥1.235,00 | ¥1.266,00 | ¥1.232,00 | 28,30K |
| 2026-09-16 | ¥1.242,00 | -1,19 % | ¥1.247,00 | ¥1.266,00 | ¥1.238,00 | 19,90K |
| 2026-09-15 | ¥1.257,00 | +0,80 % | ¥1.240,00 | ¥1.262,00 | ¥1.240,00 | 21,00K |
| 2026-09-14 | ¥1.247,00 | +0,89 % | ¥1.226,00 | ¥1.251,00 | ¥1.226,00 | 23,80K |
| 2026-09-11 | ¥1.236,00 | -0,72 % | ¥1.230,00 | ¥1.247,00 | ¥1.224,00 | 32,80K |
| 2026-09-10 | ¥1.245,00 | -0,08 % | ¥1.240,00 | ¥1.250,00 | ¥1.240,00 | 27,00K |
| 2026-09-09 | ¥1.246,00 | -1,11 % | ¥1.251,00 | ¥1.259,00 | ¥1.243,00 | 17,20K |
| 2026-09-08 | ¥1.260,00 | 0,00 % | ¥1.260,00 | ¥1.273,00 | ¥1.254,00 | 22,50K |
| 2026-09-07 | ¥1.260,00 | +0,08 % | ¥1.254,00 | ¥1.267,00 | ¥1.249,00 | 16,70K |
| 2026-09-04 | ¥1.259,00 | -0,63 % | ¥1.260,00 | ¥1.265,00 | ¥1.255,00 | 17,50K |
| 2026-09-03 | ¥1.267,00 | -1,48 % | ¥1.280,00 | ¥1.284,00 | ¥1.267,00 | 15,60K |
| 2026-09-02 | ¥1.286,00 | -0,62 % | ¥1.290,00 | ¥1.299,00 | ¥1.281,00 | 25,70K |
| 2026-09-01 | ¥1.294,00 | -0,69 % | ¥1.288,00 | ¥1.303,00 | ¥1.281,00 | 20,70K |
| 2026-08-31 | ¥1.303,00 | +2,44 % | ¥1.266,00 | ¥1.305,00 | ¥1.254,00 | 49,70K |
| 2026-08-28 | ¥1.272,00 | -0,78 % | ¥1.281,00 | ¥1.298,00 | ¥1.269,00 | 29,80K |
| 2026-08-27 | ¥1.282,00 | -1,08 % | ¥1.285,00 | ¥1.300,00 | ¥1.270,00 | 31,30K |
| 2026-08-26 | ¥1.296,00 | 0,00 % | ¥1.290,00 | ¥1.304,00 | ¥1.290,00 | 20,10K |
| 2026-08-25 | ¥1.296,00 | +0,31 % | ¥1.295,00 | ¥1.298,00 | ¥1.285,00 | 27,40K |
| 2026-08-24 | ¥1.292,00 | +0,23 % | ¥1.287,00 | ¥1.302,00 | ¥1.287,00 | 32,00K |
| 2026-08-21 | ¥1.289,00 | -0,31 % | ¥1.287,00 | ¥1.305,00 | ¥1.287,00 | 18,70K |
| 2026-08-20 | ¥1.293,00 | +1,81 % | ¥1.280,00 | ¥1.296,00 | ¥1.271,00 | 33,50K |
| 2026-08-19 | ¥1.270,00 | -1,17 % | ¥1.280,00 | ¥1.294,00 | ¥1.266,00 | 54,50K |
| 2026-08-18 | ¥1.285,00 | -0,77 % | ¥1.281,00 | ¥1.293,00 | ¥1.270,00 | 38,70K |
| 2026-08-17 | ¥1.295,00 | -1,45 % | ¥1.324,00 | ¥1.324,00 | ¥1.293,00 | 28,50K |
| 2026-08-14 | ¥1.314,00 | +0,61 % | ¥1.314,00 | ¥1.325,00 | ¥1.297,00 | 30,70K |
| 2026-08-13 | ¥1.306,00 | +1,63 % | ¥1.289,00 | ¥1.315,00 | ¥1.271,00 | 49,60K |
| 2026-08-12 | ¥1.285,00 | +2,64 % | ¥1.252,00 | ¥1.295,00 | ¥1.239,00 | 53,70K |
| 2026-08-10 | ¥1.252,00 | +0,56 % | ¥1.245,00 | ¥1.260,00 | ¥1.233,00 | 22,40K |
| 2026-08-07 | ¥1.245,00 | +1,80 % | ¥1.223,00 | ¥1.248,00 | ¥1.222,00 | 27,50K |
| 2026-08-06 | ¥1.223,00 | +0,49 % | ¥1.228,00 | ¥1.245,00 | ¥1.222,00 | 38,00K |
| 2026-08-05 | ¥1.217,00 | -1,14 % | ¥1.231,00 | ¥1.238,00 | ¥1.216,00 | 35,00K |
| 2026-08-04 | ¥1.231,00 | -4,87 % | ¥1.282,00 | ¥1.298,00 | ¥1.230,00 | 67,70K |
| 2026-08-03 | ¥1.294,00 | +0,31 % | ¥1.286,00 | ¥1.301,00 | ¥1.282,00 | 37,20K |
| 2026-07-31 | ¥1.290,00 | -0,77 % | ¥1.283,00 | ¥1.306,00 | ¥1.282,00 | 20,70K |
| 2026-07-30 | ¥1.300,00 | -1,74 % | ¥1.320,00 | ¥1.325,00 | ¥1.300,00 | 35,90K |
| 2026-07-29 | ¥1.323,00 | +0,61 % | ¥1.315,00 | ¥1.329,00 | ¥1.312,00 | 69,30K |
| 2026-07-28 | ¥1.315,00 | +2,02 % | ¥1.280,00 | ¥1.330,00 | ¥1.280,00 | 74,60K |
| 2026-07-27 | ¥1.289,00 | +3,20 % | ¥1.251,00 | ¥1.289,00 | ¥1.251,00 | 49,40K |
| 2026-07-24 | ¥1.249,00 | 0,00 % | ¥1.249,00 | ¥1.256,00 | ¥1.235,00 | 32,30K |
| 2026-07-23 | ¥1.249,00 | -0,08 % | ¥1.248,00 | ¥1.254,00 | ¥1.242,00 | 42,50K |
| 2026-07-22 | ¥1.250,00 | -2,04 % | ¥1.271,00 | ¥1.281,00 | ¥1.245,00 | 69,60K |
| 2026-07-21 | ¥1.276,00 | -1,69 % | ¥1.296,00 | ¥1.301,00 | ¥1.265,00 | 78,70K |
| 2026-07-17 | ¥1.298,00 | -1,14 % | ¥1.311,00 | ¥1.337,00 | ¥1.295,00 | 61,30K |
| 2026-07-16 | ¥1.313,00 | -2,74 % | ¥1.351,00 | ¥1.363,00 | ¥1.306,00 | 53,40K |
| 2026-07-15 | ¥1.350,00 | +1,58 % | ¥1.315,00 | ¥1.350,00 | ¥1.305,00 | 56,50K |
| 2026-07-14 | ¥1.329,00 | +1,06 % | ¥1.319,00 | ¥1.343,00 | ¥1.319,00 | 40,00K |
| 2026-07-13 | ¥1.315,00 | -1,94 % | ¥1.336,00 | ¥1.342,00 | ¥1.311,00 | 21,50K |
| 2026-07-10 | ¥1.341,00 | -0,45 % | ¥1.350,00 | ¥1.358,00 | ¥1.339,00 | 49,40K |
| 2026-07-09 | ¥1.347,00 | -0,74 % | ¥1.354,00 | ¥1.355,00 | ¥1.336,00 | 35,10K |
| 2026-07-08 | ¥1.357,00 | +1,65 % | ¥1.330,00 | ¥1.361,00 | ¥1.330,00 | 46,30K |
| 2026-07-07 | ¥1.335,00 | -0,82 % | ¥1.337,00 | ¥1.349,00 | ¥1.334,00 | 43,40K |
| 2026-07-06 | ¥1.346,00 | +1,82 % | ¥1.323,00 | ¥1.347,00 | ¥1.322,00 | 38,90K |
| 2026-07-03 | ¥1.322,00 | +0,46 % | ¥1.326,00 | ¥1.340,00 | ¥1.316,00 | 69,60K |
| 2026-07-02 | ¥1.316,00 | +1,15 % | ¥1.320,00 | ¥1.325,00 | ¥1.306,00 | 76,80K |
| 2026-07-01 | ¥1.301,00 | -0,54 % | ¥1.300,00 | ¥1.307,00 | ¥1.291,00 | 48,60K |
| 2026-06-30 | ¥1.308,00 | +0,54 % | ¥1.301,00 | ¥1.315,00 | ¥1.295,00 | 56,40K |
| 2026-06-29 | ¥1.301,00 | +1,88 % | ¥1.280,00 | ¥1.312,00 | ¥1.280,00 | 81,60K |
| 2026-06-26 | ¥1.277,00 | -0,70 % | ¥1.285,00 | ¥1.299,00 | ¥1.261,00 | 95,70K |
| 2026-06-25 | ¥1.286,00 | -0,69 % | ¥1.303,00 | ¥1.304,00 | ¥1.286,00 | 40,00K |
| 2026-06-24 | ¥1.295,00 | +0,39 % | ¥1.301,00 | ¥1.314,00 | ¥1.293,00 | 31,40K |
| 2026-06-23 | ¥1.290,00 | 0,00 % | ¥1.298,00 | ¥1.298,00 | ¥1.279,00 | 31,00K |
| 2026-06-22 | ¥1.290,00 | -0,62 % | ¥1.304,00 | ¥1.312,00 | ¥1.285,00 | 37,80K |
| 2026-06-19 | ¥1.298,00 | -0,08 % | ¥1.304,00 | ¥1.305,00 | ¥1.288,00 | 38,70K |
| 2026-06-18 | ¥1.299,00 | -0,61 % | ¥1.302,00 | ¥1.316,00 | ¥1.299,00 | 32,10K |
| 2026-06-17 | ¥1.307,00 | +1,63 % | ¥1.302,00 | ¥1.321,00 | ¥1.296,00 | 52,50K |
| 2026-06-16 | ¥1.286,00 | -0,77 % | ¥1.301,00 | ¥1.301,00 | ¥1.276,00 | 57,30K |
| 2026-06-15 | ¥1.296,00 | -0,31 % | ¥1.310,00 | ¥1.310,00 | ¥1.291,00 | 50,90K |
| 2026-06-12 | ¥1.300,00 | +0,54 % | ¥1.293,00 | ¥1.300,00 | ¥1.276,00 | 58,70K |
| 2026-06-11 | ¥1.293,00 | -1,37 % | ¥1.308,00 | ¥1.308,00 | ¥1.280,00 | 39,60K |
| 2026-06-10 | ¥1.311,00 | 0,00 % | ¥1.306,00 | ¥1.323,00 | ¥1.298,00 | 37,10K |
| 2026-06-09 | ¥1.311,00 | -0,61 % | ¥1.325,00 | ¥1.334,00 | ¥1.300,00 | 44,50K |
| 2026-06-08 | ¥1.319,00 | -0,45 % | ¥1.322,00 | ¥1.330,00 | ¥1.307,00 | 49,30K |
| 2026-06-05 | ¥1.325,00 | +1,61 % | ¥1.319,00 | ¥1.338,00 | ¥1.319,00 | 37,60K |
| 2026-06-04 | ¥1.304,00 | +0,38 % | ¥1.299,00 | ¥1.317,00 | ¥1.284,00 | 66,40K |
| 2026-06-03 | ¥1.299,00 | -0,15 % | ¥1.297,00 | ¥1.307,00 | ¥1.267,00 | 69,70K |
| 2026-06-02 | ¥1.301,00 | +1,56 % | ¥1.290,00 | ¥1.301,00 | ¥1.270,00 | 75,70K |
| 2026-06-01 | ¥1.281,00 | -0,77 % | ¥1.294,00 | ¥1.300,00 | ¥1.267,00 | 67,80K |
| 2026-05-29 | ¥1.291,00 | +1,57 % | ¥1.275,00 | ¥1.309,00 | ¥1.275,00 | 90,10K |
| 2026-05-28 | ¥1.271,00 | +1,68 % | ¥1.240,00 | ¥1.287,00 | ¥1.240,00 | 122,90K |
| 2026-05-27 | ¥1.250,00 | -0,71 % | ¥1.254,00 | ¥1.270,00 | ¥1.245,00 | 48,80K |
| 2026-05-26 | ¥1.259,00 | +2,61 % | ¥1.239,00 | ¥1.265,00 | ¥1.223,00 | 117,30K |
| 2026-05-25 | ¥1.227,00 | -3,99 % | ¥1.277,00 | ¥1.277,00 | ¥1.226,00 | 73,20K |