Mitsubishi Paper Mills, Ltd. 3864
TSE · Japan · Prozessindustrie
¥1.223,00-27,00 (-2,16 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.250,00 | +0,08 % | ¥1.251,00 | ¥1.257,00 | ¥1.230,00 | 153,90K |
| 2026-09-30 | ¥1.249,00 | +2,63 % | ¥1.215,00 | ¥1.251,00 | ¥1.212,00 | 171,20K |
| 2026-09-29 | ¥1.217,00 | -1,46 % | ¥1.222,00 | ¥1.222,00 | ¥1.205,00 | 134,90K |
| 2026-09-28 | ¥1.235,00 | +0,57 % | ¥1.239,00 | ¥1.245,00 | ¥1.224,00 |
| 129,20K |
| 2026-09-25 | ¥1.228,00 | +0,16 % | ¥1.230,00 | ¥1.239,00 | ¥1.204,00 | 137,70K |
| 2026-09-24 | ¥1.226,00 | +0,08 % | ¥1.234,00 | ¥1.234,00 | ¥1.210,00 | 130,00K |
| 2026-09-18 | ¥1.225,00 | +0,41 % | ¥1.225,00 | ¥1.232,00 | ¥1.209,00 | 114,60K |
| 2026-09-17 | ¥1.220,00 | +0,83 % | ¥1.212,00 | ¥1.226,00 | ¥1.210,00 | 120,50K |
| 2026-09-16 | ¥1.210,00 | +1,09 % | ¥1.197,00 | ¥1.219,00 | ¥1.188,00 | 191,40K |
| 2026-09-15 | ¥1.197,00 | +1,35 % | ¥1.170,00 | ¥1.197,00 | ¥1.169,00 | 90,70K |
| 2026-09-14 | ¥1.181,00 | +1,03 % | ¥1.162,00 | ¥1.196,00 | ¥1.160,00 | 149,70K |
| 2026-09-11 | ¥1.169,00 | -1,02 % | ¥1.174,00 | ¥1.178,00 | ¥1.150,00 | 108,50K |
| 2026-09-10 | ¥1.181,00 | +1,46 % | ¥1.166,00 | ¥1.188,00 | ¥1.161,00 | 100,50K |
| 2026-09-09 | ¥1.164,00 | 0,00 % | ¥1.163,00 | ¥1.170,00 | ¥1.148,00 | 90,60K |
| 2026-09-08 | ¥1.164,00 | -1,85 % | ¥1.186,00 | ¥1.186,00 | ¥1.151,00 | 126,10K |
| 2026-09-07 | ¥1.186,00 | +0,76 % | ¥1.180,00 | ¥1.192,00 | ¥1.173,00 | 102,00K |
| 2026-09-04 | ¥1.177,00 | +1,20 % | ¥1.168,00 | ¥1.191,00 | ¥1.157,00 | 172,40K |
| 2026-09-03 | ¥1.163,00 | -2,19 % | ¥1.190,00 | ¥1.193,00 | ¥1.154,00 | 233,30K |
| 2026-09-02 | ¥1.189,00 | -2,94 % | ¥1.230,00 | ¥1.233,00 | ¥1.189,00 | 161,80K |
| 2026-09-01 | ¥1.225,00 | +0,99 % | ¥1.202,00 | ¥1.229,00 | ¥1.197,00 | 160,20K |
| 2026-08-31 | ¥1.213,00 | +1,17 % | ¥1.195,00 | ¥1.213,00 | ¥1.187,00 | 138,40K |
| 2026-08-28 | ¥1.199,00 | +0,50 % | ¥1.198,00 | ¥1.217,00 | ¥1.194,00 | 206,10K |
| 2026-08-27 | ¥1.193,00 | -0,17 % | ¥1.196,00 | ¥1.201,00 | ¥1.183,00 | 82,70K |
| 2026-08-26 | ¥1.195,00 | +1,10 % | ¥1.187,00 | ¥1.204,00 | ¥1.181,00 | 160,40K |
| 2026-08-25 | ¥1.182,00 | +0,51 % | ¥1.185,00 | ¥1.190,00 | ¥1.173,00 | 116,30K |
| 2026-08-24 | ¥1.176,00 | -1,92 % | ¥1.199,00 | ¥1.210,00 | ¥1.166,00 | 150,10K |
| 2026-08-21 | ¥1.199,00 | +3,27 % | ¥1.144,00 | ¥1.217,00 | ¥1.135,00 | 407,70K |
| 2026-08-20 | ¥1.161,00 | +0,43 % | ¥1.161,00 | ¥1.173,00 | ¥1.140,00 | 137,20K |
| 2026-08-19 | ¥1.156,00 | +0,43 % | ¥1.150,00 | ¥1.162,00 | ¥1.140,00 | 185,80K |
| 2026-08-18 | ¥1.151,00 | 0,00 % | ¥1.159,00 | ¥1.159,00 | ¥1.130,00 | 166,80K |
| 2026-08-17 | ¥1.151,00 | -0,09 % | ¥1.160,00 | ¥1.168,00 | ¥1.144,00 | 103,10K |
| 2026-08-14 | ¥1.152,00 | +0,09 % | ¥1.150,00 | ¥1.180,00 | ¥1.141,00 | 244,90K |
| 2026-08-13 | ¥1.151,00 | +1,59 % | ¥1.150,00 | ¥1.161,00 | ¥1.137,00 | 104,60K |
| 2026-08-12 | ¥1.133,00 | +0,80 % | ¥1.148,00 | ¥1.149,00 | ¥1.109,00 | 175,50K |
| 2026-08-10 | ¥1.124,00 | -3,93 % | ¥1.158,00 | ¥1.164,00 | ¥1.119,00 | 252,40K |
| 2026-08-07 | ¥1.170,00 | +0,17 % | ¥1.178,00 | ¥1.232,00 | ¥1.155,00 | 375,70K |
| 2026-08-06 | ¥1.168,00 | -0,51 % | ¥1.176,00 | ¥1.176,00 | ¥1.139,00 | 173,80K |
| 2026-08-05 | ¥1.174,00 | +1,91 % | ¥1.150,00 | ¥1.189,00 | ¥1.146,00 | 323,00K |
| 2026-08-04 | ¥1.152,00 | +3,13 % | ¥1.115,00 | ¥1.160,00 | ¥1.114,00 | 183,20K |
| 2026-08-03 | ¥1.117,00 | -0,53 % | ¥1.150,00 | ¥1.150,00 | ¥1.085,00 | 263,80K |
| 2026-07-31 | ¥1.123,00 | +0,54 % | ¥1.125,00 | ¥1.144,00 | ¥1.103,00 | 215,80K |
| 2026-07-30 | ¥1.117,00 | -0,45 % | ¥1.112,00 | ¥1.122,00 | ¥1.081,00 | 175,80K |
| 2026-07-29 | ¥1.122,00 | +2,84 % | ¥1.115,00 | ¥1.124,00 | ¥1.100,00 | 208,90K |
| 2026-07-28 | ¥1.091,00 | -5,21 % | ¥1.140,00 | ¥1.140,00 | ¥1.090,00 | 247,40K |
| 2026-07-27 | ¥1.151,00 | +1,59 % | ¥1.150,00 | ¥1.154,00 | ¥1.122,00 | 186,40K |
| 2026-07-24 | ¥1.133,00 | -5,43 % | ¥1.197,00 | ¥1.197,00 | ¥1.131,00 | 305,70K |
| 2026-07-23 | ¥1.198,00 | +1,96 % | ¥1.160,00 | ¥1.210,00 | ¥1.158,00 | 332,30K |
| 2026-07-22 | ¥1.175,00 | -4,16 % | ¥1.145,00 | ¥1.186,00 | ¥1.124,00 | 992,00K |
| 2026-07-21 | ¥1.226,00 | +12,27 % | ¥1.099,00 | ¥1.226,00 | ¥1.093,00 | 581,90K |
| 2026-07-17 | ¥1.092,00 | -0,27 % | ¥1.095,00 | ¥1.100,00 | ¥1.077,00 | 144,20K |
| 2026-07-16 | ¥1.095,00 | -1,17 % | ¥1.113,00 | ¥1.117,00 | ¥1.093,00 | 109,10K |
| 2026-07-15 | ¥1.108,00 | +2,59 % | ¥1.095,00 | ¥1.118,00 | ¥1.035,00 | 312,10K |
| 2026-07-14 | ¥1.080,00 | +2,37 % | ¥1.059,00 | ¥1.087,00 | ¥1.056,00 | 210,00K |
| 2026-07-13 | ¥1.055,00 | +5,39 % | ¥1.010,00 | ¥1.070,00 | ¥1.007,00 | 262,90K |
| 2026-07-10 | ¥1.001,00 | -0,79 % | ¥1.009,00 | ¥1.017,00 | ¥1.001,00 | 117,50K |
| 2026-07-09 | ¥1.009,00 | -0,39 % | ¥1.007,00 | ¥1.012,00 | ¥992,00 | 304,20K |
| 2026-07-08 | ¥1.013,00 | +1,40 % | ¥998,00 | ¥1.022,00 | ¥993,00 | 118,20K |
| 2026-07-07 | ¥999,00 | -1,67 % | ¥1.015,00 | ¥1.023,00 | ¥997,00 | 136,90K |
| 2026-07-06 | ¥1.016,00 | +0,10 % | ¥1.021,00 | ¥1.027,00 | ¥1.008,00 | 114,20K |
| 2026-07-03 | ¥1.015,00 | +0,69 % | ¥1.005,00 | ¥1.018,00 | ¥1.001,00 | 57,20K |
| 2026-07-02 | ¥1.008,00 | +0,30 % | ¥1.005,00 | ¥1.020,00 | ¥1.000,00 | 144,10K |
| 2026-07-01 | ¥1.005,00 | -0,69 % | ¥1.019,00 | ¥1.027,00 | ¥1.001,00 | 144,30K |
| 2026-06-30 | ¥1.012,00 | -0,30 % | ¥1.015,00 | ¥1.029,00 | ¥1.003,00 | 307,20K |
| 2026-06-29 | ¥1.015,00 | -2,31 % | ¥1.040,00 | ¥1.048,00 | ¥1.001,00 | 161,50K |
| 2026-06-26 | ¥1.039,00 | +0,48 % | ¥1.039,00 | ¥1.054,00 | ¥1.030,00 | 121,30K |
| 2026-06-25 | ¥1.034,00 | 0,00 % | ¥1.033,00 | ¥1.044,00 | ¥1.026,00 | 131,10K |
| 2026-06-24 | ¥1.034,00 | +0,49 % | ¥1.024,00 | ¥1.036,00 | ¥1.008,00 | 117,10K |
| 2026-06-23 | ¥1.029,00 | -0,58 % | ¥1.035,00 | ¥1.048,00 | ¥1.029,00 | 106,90K |
| 2026-06-22 | ¥1.035,00 | +0,29 % | ¥1.031,00 | ¥1.041,00 | ¥1.023,00 | 118,10K |
| 2026-06-19 | ¥1.032,00 | +0,19 % | ¥1.045,00 | ¥1.050,00 | ¥1.026,00 | 152,40K |
| 2026-06-18 | ¥1.030,00 | -2,74 % | ¥1.077,00 | ¥1.077,00 | ¥1.026,00 | 253,10K |
| 2026-06-17 | ¥1.059,00 | -1,40 % | ¥1.076,00 | ¥1.087,00 | ¥1.058,00 | 126,50K |
| 2026-06-16 | ¥1.074,00 | -2,72 % | ¥1.091,00 | ¥1.091,00 | ¥1.060,00 | 150,50K |
| 2026-06-15 | ¥1.104,00 | +4,05 % | ¥1.074,00 | ¥1.106,00 | ¥1.074,00 | 169,00K |
| 2026-06-12 | ¥1.061,00 | +0,66 % | ¥1.062,00 | ¥1.078,00 | ¥1.056,00 | 129,50K |
| 2026-06-11 | ¥1.054,00 | -1,86 % | ¥1.067,00 | ¥1.070,00 | ¥1.046,00 | 187,80K |
| 2026-06-10 | ¥1.074,00 | +1,42 % | ¥1.063,00 | ¥1.081,00 | ¥1.052,00 | 186,90K |
| 2026-06-09 | ¥1.059,00 | +0,67 % | ¥1.061,00 | ¥1.083,00 | ¥1.052,00 | 154,40K |
| 2026-06-08 | ¥1.052,00 | -0,85 % | ¥1.047,00 | ¥1.058,00 | ¥1.032,00 | 239,90K |
| 2026-06-05 | ¥1.061,00 | +2,02 % | ¥1.053,00 | ¥1.061,00 | ¥1.038,00 | 103,00K |
| 2026-06-04 | ¥1.040,00 | -1,89 % | ¥1.060,00 | ¥1.063,00 | ¥1.025,00 | 194,10K |
| 2026-06-03 | ¥1.060,00 | +1,44 % | ¥1.048,00 | ¥1.072,00 | ¥1.025,00 | 197,60K |
| 2026-06-02 | ¥1.045,00 | -0,95 % | ¥1.054,00 | ¥1.064,00 | ¥1.038,00 | 181,60K |
| 2026-06-01 | ¥1.055,00 | -4,09 % | ¥1.110,00 | ¥1.111,00 | ¥1.047,00 | 291,20K |
| 2026-05-29 | ¥1.100,00 | -2,74 % | ¥1.137,00 | ¥1.137,00 | ¥1.100,00 | 177,60K |
| 2026-05-28 | ¥1.131,00 | +3,19 % | ¥1.102,00 | ¥1.136,00 | ¥1.102,00 | 203,30K |
| 2026-05-27 | ¥1.096,00 | -0,36 % | ¥1.097,00 | ¥1.117,00 | ¥1.091,00 | 344,20K |
| 2026-05-26 | ¥1.100,00 | +1,10 % | ¥1.096,00 | ¥1.112,00 | ¥1.083,00 | 231,90K |
| 2026-05-25 | ¥1.088,00 | -0,64 % | ¥1.099,00 | ¥1.106,00 | ¥1.062,00 | 402,80K |
| 2026-05-22 | ¥1.095,00 | +0,46 % | ¥1.090,00 | ¥1.119,00 | ¥1.080,00 | 418,10K |