Fuller,Inc. 387A
TSE · Japan · Technologiedienstleistungen
¥913,00-6,00 (-0,65 %)
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 | ¥919,00 | 0,00 % | ¥918,00 | ¥919,00 | ¥918,00 | 400 |
| 2026-10-01 | ¥919,00 | -0,33 % | ¥920,00 | ¥920,00 | ¥919,00 | 500 |
| 2026-09-30 | ¥922,00 | -0,86 % | ¥930,00 | ¥930,00 | ¥922,00 | 1,10K |
| 2026-09-29 | ¥930,00 | +1,31 % | ¥933,00 | ¥933,00 | ¥930,00 | 1,10K |
| 2026-09-28 | ¥918,00 | -1,29 % | ¥924,00 | ¥924,00 | ¥918,00 | 3,90K |
| 2026-09-25 | ¥930,00 | +0,65 % | ¥925,00 | ¥931,00 | ¥922,00 | 2,00K |
| 2026-09-24 | ¥924,00 | -0,32 % | ¥923,00 | ¥936,00 | ¥923,00 | 1,80K |
| 2026-09-18 | ¥927,00 | -0,96 % | ¥936,00 | ¥936,00 | ¥926,00 | 1,80K |
| 2026-09-17 | ¥936,00 | +1,30 % | ¥929,00 | ¥945,00 | ¥929,00 | 1,00K |
| 2026-09-16 | ¥924,00 | +0,98 % | ¥919,00 | ¥925,00 | ¥919,00 | 2,80K |
| 2026-09-15 | ¥915,00 | -0,44 % | ¥919,00 | ¥920,00 | ¥912,00 | 1,70K |
| 2026-09-14 | ¥919,00 | +0,11 % | ¥918,00 | ¥919,00 | ¥907,00 | 1,40K |
| 2026-09-11 | ¥918,00 | -0,11 % | ¥916,00 | ¥918,00 | ¥910,00 | 1,90K |
| 2026-09-10 | ¥919,00 | +0,77 % | ¥912,00 | ¥919,00 | ¥912,00 | 900 |
| 2026-09-09 | ¥912,00 | -0,33 % | ¥915,00 | ¥915,00 | ¥912,00 | 5,20K |
| 2026-09-08 | ¥915,00 | 0,00 % | ¥918,00 | ¥918,00 | ¥915,00 | 2,00K |
| 2026-09-07 | ¥915,00 | -0,33 % | ¥919,00 | ¥919,00 | ¥915,00 | 2,30K |
| 2026-09-04 | ¥918,00 | 0,00 % | ¥919,00 | ¥921,00 | ¥918,00 | 800 |
| 2026-09-03 | ¥918,00 | -0,43 % | ¥923,00 | ¥923,00 | ¥918,00 | 7,40K |
| 2026-09-02 | ¥922,00 | -2,43 % | ¥946,00 | ¥946,00 | ¥922,00 | 1,10K |
| 2026-09-01 | ¥945,00 | +2,16 % | ¥926,00 | ¥955,00 | ¥926,00 | 1,60K |
| 2026-08-31 | ¥925,00 | 0,00 % | ¥918,00 | ¥925,00 | ¥918,00 | 800 |
| 2026-08-28 | ¥925,00 | +0,22 % | ¥916,00 | ¥925,00 | ¥912,00 | 1,90K |
| 2026-08-27 | ¥923,00 | -1,07 % | ¥940,00 | ¥940,00 | ¥916,00 | 2,90K |
| 2026-08-26 | ¥933,00 | +1,97 % | ¥919,00 | ¥941,00 | ¥919,00 | 2,20K |
| 2026-08-25 | ¥915,00 | -1,61 % | ¥916,00 | ¥925,00 | ¥915,00 | 2,90K |
| 2026-08-24 | ¥930,00 | +1,42 % | ¥932,00 | ¥932,00 | ¥921,00 | 700 |
| 2026-08-21 | ¥917,00 | -1,93 % | ¥932,00 | ¥932,00 | ¥915,00 | 4,70K |
| 2026-08-20 | ¥935,00 | -0,21 % | ¥937,00 | ¥940,00 | ¥935,00 | 2,30K |
| 2026-08-19 | ¥937,00 | -1,16 % | ¥944,00 | ¥944,00 | ¥936,00 | 2,60K |
| 2026-08-18 | ¥948,00 | -0,52 % | ¥947,00 | ¥959,00 | ¥947,00 | 2,30K |
| 2026-08-17 | ¥953,00 | -2,16 % | ¥967,00 | ¥967,00 | ¥953,00 | 3,70K |
| 2026-08-14 | ¥974,00 | -0,92 % | ¥983,00 | ¥995,00 | ¥974,00 | 8,00K |
| 2026-08-13 | ¥983,00 | -6,38 % | ¥993,00 | ¥993,00 | ¥972,00 | 5,90K |
| 2026-08-12 | ¥1.050,00 | +5,11 % | ¥1.000,00 | ¥1.050,00 | ¥991,00 | 6,60K |
| 2026-08-10 | ¥999,00 | +5,83 % | ¥946,00 | ¥999,00 | ¥946,00 | 4,90K |
| 2026-08-07 | ¥944,00 | -2,68 % | ¥956,00 | ¥970,00 | ¥944,00 | 3,90K |
| 2026-08-06 | ¥970,00 | +1,57 % | ¥970,00 | ¥972,00 | ¥959,00 | 1,30K |
| 2026-08-05 | ¥955,00 | 0,00 % | ¥957,00 | ¥960,00 | ¥952,00 | 2,60K |
| 2026-08-04 | ¥955,00 | -2,05 % | ¥975,00 | ¥975,00 | ¥941,00 | 4,40K |
| 2026-08-03 | ¥975,00 | +4,39 % | ¥945,00 | ¥1.077,00 | ¥945,00 | 17,60K |
| 2026-07-31 | ¥934,00 | -0,53 % | ¥933,00 | ¥948,00 | ¥933,00 | 1,10K |
| 2026-07-30 | ¥939,00 | -4,09 % | ¥964,00 | ¥964,00 | ¥930,00 | 4,10K |
| 2026-07-29 | ¥979,00 | -4,02 % | ¥990,00 | ¥994,00 | ¥979,00 | 3,00K |
| 2026-07-28 | ¥1.020,00 | +0,29 % | ¥1.019,00 | ¥1.020,00 | ¥970,00 | 4,00K |
| 2026-07-27 | ¥1.017,00 | +0,59 % | ¥983,00 | ¥1.017,00 | ¥983,00 | 1,50K |
| 2026-07-24 | ¥1.011,00 | +2,12 % | ¥1.005,00 | ¥1.020,00 | ¥1.004,00 | 6,80K |
| 2026-07-23 | ¥990,00 | -0,30 % | ¥998,00 | ¥998,00 | ¥990,00 | 400 |
| 2026-07-22 | ¥993,00 | +1,85 % | ¥966,00 | ¥995,00 | ¥966,00 | 2,40K |
| 2026-07-21 | ¥975,00 | +0,93 % | ¥963,00 | ¥975,00 | ¥963,00 | 300 |
| 2026-07-17 | ¥966,00 | -0,92 % | ¥975,00 | ¥975,00 | ¥966,00 | 5,10K |
| 2026-07-16 | ¥975,00 | -0,91 % | ¥988,00 | ¥988,00 | ¥975,00 | 2,70K |
| 2026-07-15 | ¥984,00 | +0,41 % | ¥965,00 | ¥985,00 | ¥958,00 | 900 |
| 2026-07-14 | ¥980,00 | +3,70 % | ¥941,00 | ¥980,00 | ¥941,00 | 3,20K |
| 2026-07-13 | ¥945,00 | -3,57 % | ¥983,00 | ¥983,00 | ¥945,00 | 1,40K |
| 2026-07-10 | ¥980,00 | +1,55 % | ¥969,00 | ¥980,00 | ¥968,00 | 3,50K |
| 2026-07-09 | ¥965,00 | +1,05 % | ¥949,00 | ¥967,00 | ¥949,00 | 1,70K |
| 2026-07-08 | ¥955,00 | 0,00 % | ¥949,00 | ¥955,00 | ¥946,00 | 1,30K |
| 2026-07-07 | ¥955,00 | -0,62 % | ¥946,00 | ¥958,00 | ¥941,00 | 1,80K |
| 2026-07-06 | ¥961,00 | +0,10 % | ¥962,00 | ¥962,00 | ¥942,00 | 1,90K |
| 2026-07-03 | ¥960,00 | +7,14 % | ¥911,00 | ¥968,00 | ¥911,00 | 8,50K |
| 2026-07-02 | ¥896,00 | +1,82 % | ¥895,00 | ¥901,00 | ¥893,00 | 2,90K |
| 2026-07-01 | ¥880,00 | -1,12 % | ¥890,00 | ¥890,00 | ¥871,00 | 1,60K |
| 2026-06-30 | ¥890,00 | +2,06 % | ¥872,00 | ¥890,00 | ¥850,00 | 4,10K |
| 2026-06-29 | ¥872,00 | +3,32 % | ¥859,00 | ¥876,00 | ¥859,00 | 1,80K |
| 2026-06-26 | ¥844,00 | +0,36 % | ¥855,00 | ¥855,00 | ¥835,00 | 10,20K |
| 2026-06-25 | ¥841,00 | +0,72 % | ¥836,00 | ¥841,00 | ¥835,00 | 600 |
| 2026-06-24 | ¥835,00 | +1,83 % | ¥824,00 | ¥835,00 | ¥824,00 | 1,70K |
| 2026-06-23 | ¥820,00 | -1,20 % | ¥841,00 | ¥841,00 | ¥820,00 | 700 |
| 2026-06-22 | ¥830,00 | -0,60 % | ¥845,00 | ¥847,00 | ¥830,00 | 1,10K |
| 2026-06-19 | ¥835,00 | +0,24 % | ¥834,00 | ¥847,00 | ¥833,00 | 1,80K |
| 2026-06-18 | ¥833,00 | +3,87 % | ¥807,00 | ¥833,00 | ¥802,00 | 10,10K |
| 2026-06-17 | ¥802,00 | -0,62 % | ¥807,00 | ¥811,00 | ¥801,00 | 6,50K |
| 2026-06-16 | ¥807,00 | +0,12 % | ¥806,00 | ¥814,00 | ¥806,00 | 2,20K |
| 2026-06-15 | ¥806,00 | -3,24 % | ¥833,00 | ¥833,00 | ¥805,00 | 5,90K |
| 2026-06-12 | ¥833,00 | +0,97 % | ¥828,00 | ¥833,00 | ¥826,00 | 1,90K |
| 2026-06-11 | ¥825,00 | -0,60 % | ¥830,00 | ¥830,00 | ¥825,00 | 1,60K |
| 2026-06-10 | ¥830,00 | -2,12 % | ¥847,00 | ¥847,00 | ¥830,00 | 1,20K |
| 2026-06-09 | ¥848,00 | +1,92 % | ¥835,00 | ¥848,00 | ¥832,00 | 3,00K |
| 2026-06-08 | ¥832,00 | -1,07 % | ¥840,00 | ¥840,00 | ¥831,00 | 1,80K |
| 2026-06-05 | ¥841,00 | -1,06 % | ¥850,00 | ¥850,00 | ¥833,00 | 1,10K |
| 2026-06-04 | ¥850,00 | +0,71 % | ¥843,00 | ¥850,00 | ¥825,00 | 9,10K |
| 2026-06-03 | ¥844,00 | -0,82 % | ¥856,00 | ¥856,00 | ¥844,00 | 2,80K |
| 2026-06-02 | ¥851,00 | +0,83 % | ¥844,00 | ¥855,00 | ¥843,00 | 2,10K |
| 2026-06-01 | ¥844,00 | 0,00 % | ¥842,00 | ¥852,00 | ¥842,00 | 3,00K |
| 2026-05-29 | ¥844,00 | -0,71 % | ¥844,00 | ¥855,00 | ¥844,00 | 1,00K |
| 2026-05-28 | ¥850,00 | 0,00 % | ¥849,00 | ¥855,00 | ¥845,00 | 2,30K |
| 2026-05-27 | ¥850,00 | -0,12 % | ¥856,00 | ¥866,00 | ¥850,00 | 3,20K |
| 2026-05-26 | ¥851,00 | 0,00 % | ¥852,00 | ¥867,00 | ¥850,00 | 2,90K |
| 2026-05-25 | ¥851,00 | -3,41 % | ¥872,00 | ¥880,00 | ¥849,00 | 13,10K |