Mobile Factory, Inc. 3912
TSE · Japan · Technologiedienstleistungen
¥1.095,00-3,00 (-0,27 %)
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 | ¥1.095,00 | -0,27 % | ¥1.100,00 | ¥1.108,00 | ¥1.095,00 | 1,50K |
| 2026-10-01 | ¥1.098,00 | +0,46 % | ¥1.100,00 | ¥1.107,00 | ¥1.098,00 | 6,40K |
| 2026-09-30 | ¥1.093,00 | +0,09 % | ¥1.087,00 | ¥1.108,00 | ¥1.087,00 | 6,20K |
| 2026-09-29 | ¥1.092,00 | +3,02 % | ¥1.071,00 | ¥1.104,00 | ¥1.071,00 |
| 24,30K |
| 2026-09-28 | ¥1.060,00 | -4,59 % | ¥1.109,00 | ¥1.120,00 | ¥1.055,00 | 99,40K |
| 2026-09-25 | ¥1.111,00 | -2,20 % | ¥1.141,00 | ¥1.141,00 | ¥1.110,00 | 29,80K |
| 2026-09-24 | ¥1.136,00 | +0,35 % | ¥1.135,00 | ¥1.144,00 | ¥1.134,00 | 31,50K |
| 2026-09-18 | ¥1.132,00 | -0,88 % | ¥1.142,00 | ¥1.145,00 | ¥1.131,00 | 7,00K |
| 2026-09-17 | ¥1.142,00 | +0,62 % | ¥1.135,00 | ¥1.144,00 | ¥1.134,00 | 5,90K |
| 2026-09-16 | ¥1.135,00 | -0,09 % | ¥1.125,00 | ¥1.135,00 | ¥1.125,00 | 2,10K |
| 2026-09-15 | ¥1.136,00 | +1,07 % | ¥1.124,00 | ¥1.136,00 | ¥1.124,00 | 4,20K |
| 2026-09-14 | ¥1.124,00 | -0,62 % | ¥1.126,00 | ¥1.127,00 | ¥1.124,00 | 2,60K |
| 2026-09-11 | ¥1.131,00 | +0,27 % | ¥1.128,00 | ¥1.138,00 | ¥1.128,00 | 3,20K |
| 2026-09-10 | ¥1.128,00 | -0,09 % | ¥1.129,00 | ¥1.141,00 | ¥1.127,00 | 5,10K |
| 2026-09-09 | ¥1.129,00 | +0,18 % | ¥1.139,00 | ¥1.139,00 | ¥1.127,00 | 1,50K |
| 2026-09-08 | ¥1.127,00 | 0,00 % | ¥1.138,00 | ¥1.138,00 | ¥1.125,00 | 5,70K |
| 2026-09-07 | ¥1.127,00 | +0,18 % | ¥1.138,00 | ¥1.138,00 | ¥1.125,00 | 3,90K |
| 2026-09-04 | ¥1.125,00 | -0,27 % | ¥1.130,00 | ¥1.141,00 | ¥1.125,00 | 4,20K |
| 2026-09-03 | ¥1.128,00 | -0,53 % | ¥1.139,00 | ¥1.141,00 | ¥1.128,00 | 2,90K |
| 2026-09-02 | ¥1.134,00 | 0,00 % | ¥1.134,00 | ¥1.139,00 | ¥1.134,00 | 1,60K |
| 2026-09-01 | ¥1.134,00 | 0,00 % | ¥1.142,00 | ¥1.144,00 | ¥1.134,00 | 4,20K |
| 2026-08-31 | ¥1.134,00 | -0,87 % | ¥1.140,00 | ¥1.144,00 | ¥1.134,00 | 3,80K |
| 2026-08-28 | ¥1.144,00 | +0,44 % | ¥1.139,00 | ¥1.144,00 | ¥1.130,00 | 4,60K |
| 2026-08-27 | ¥1.139,00 | +0,89 % | ¥1.130,00 | ¥1.139,00 | ¥1.130,00 | 2,90K |
| 2026-08-26 | ¥1.129,00 | -0,18 % | ¥1.129,00 | ¥1.134,00 | ¥1.125,00 | 1,40K |
| 2026-08-25 | ¥1.131,00 | -0,44 % | ¥1.129,00 | ¥1.133,00 | ¥1.127,00 | 4,00K |
| 2026-08-24 | ¥1.136,00 | +0,35 % | ¥1.132,00 | ¥1.136,00 | ¥1.132,00 | 4,00K |
| 2026-08-21 | ¥1.132,00 | +0,18 % | ¥1.130,00 | ¥1.132,00 | ¥1.121,00 | 4,10K |
| 2026-08-20 | ¥1.130,00 | +0,89 % | ¥1.121,00 | ¥1.130,00 | ¥1.121,00 | 2,00K |
| 2026-08-19 | ¥1.120,00 | -0,88 % | ¥1.131,00 | ¥1.132,00 | ¥1.120,00 | 7,00K |
| 2026-08-18 | ¥1.130,00 | +0,89 % | ¥1.120,00 | ¥1.130,00 | ¥1.120,00 | 4,50K |
| 2026-08-17 | ¥1.120,00 | -0,44 % | ¥1.117,00 | ¥1.129,00 | ¥1.116,00 | 6,10K |
| 2026-08-14 | ¥1.125,00 | +0,72 % | ¥1.117,00 | ¥1.125,00 | ¥1.111,00 | 5,20K |
| 2026-08-13 | ¥1.117,00 | +1,18 % | ¥1.102,00 | ¥1.117,00 | ¥1.102,00 | 10,20K |
| 2026-08-12 | ¥1.104,00 | +0,45 % | ¥1.088,00 | ¥1.104,00 | ¥1.088,00 | 6,00K |
| 2026-08-10 | ¥1.099,00 | +0,55 % | ¥1.094,00 | ¥1.099,00 | ¥1.090,00 | 5,00K |
| 2026-08-07 | ¥1.093,00 | +0,18 % | ¥1.093,00 | ¥1.098,00 | ¥1.083,00 | 5,20K |
| 2026-08-06 | ¥1.091,00 | +0,18 % | ¥1.093,00 | ¥1.093,00 | ¥1.086,00 | 900 |
| 2026-08-05 | ¥1.089,00 | +1,11 % | ¥1.080,00 | ¥1.089,00 | ¥1.080,00 | 6,70K |
| 2026-08-04 | ¥1.077,00 | +0,84 % | ¥1.061,00 | ¥1.077,00 | ¥1.061,00 | 5,80K |
| 2026-08-03 | ¥1.068,00 | -0,09 % | ¥1.073,00 | ¥1.073,00 | ¥1.061,00 | 3,20K |
| 2026-07-31 | ¥1.069,00 | +1,23 % | ¥1.060,00 | ¥1.072,00 | ¥1.056,00 | 5,20K |
| 2026-07-30 | ¥1.056,00 | -0,09 % | ¥1.061,00 | ¥1.067,00 | ¥1.056,00 | 5,00K |
| 2026-07-29 | ¥1.057,00 | 0,00 % | ¥1.061,00 | ¥1.066,00 | ¥1.051,00 | 6,00K |
| 2026-07-28 | ¥1.057,00 | -0,94 % | ¥1.067,00 | ¥1.067,00 | ¥1.054,00 | 6,90K |
| 2026-07-27 | ¥1.067,00 | +1,62 % | ¥1.062,00 | ¥1.067,00 | ¥1.048,00 | 20,30K |
| 2026-07-24 | ¥1.050,00 | -6,67 % | ¥1.110,00 | ¥1.170,00 | ¥1.050,00 | 157,80K |
| 2026-07-23 | ¥1.125,00 | +3,31 % | ¥1.099,00 | ¥1.125,00 | ¥1.091,00 | 10,50K |
| 2026-07-22 | ¥1.089,00 | -1,09 % | ¥1.088,00 | ¥1.113,00 | ¥1.088,00 | 9,80K |
| 2026-07-21 | ¥1.101,00 | +1,66 % | ¥1.096,00 | ¥1.101,00 | ¥1.092,00 | 8,60K |
| 2026-07-17 | ¥1.083,00 | -0,73 % | ¥1.098,00 | ¥1.098,00 | ¥1.083,00 | 2,80K |
| 2026-07-16 | ¥1.091,00 | -0,46 % | ¥1.096,00 | ¥1.104,00 | ¥1.091,00 | 4,30K |
| 2026-07-15 | ¥1.096,00 | -2,06 % | ¥1.116,00 | ¥1.116,00 | ¥1.093,00 | 5,80K |
| 2026-07-14 | ¥1.119,00 | +2,57 % | ¥1.108,00 | ¥1.126,00 | ¥1.097,00 | 7,00K |
| 2026-07-13 | ¥1.091,00 | -0,64 % | ¥1.104,00 | ¥1.104,00 | ¥1.090,00 | 4,50K |
| 2026-07-10 | ¥1.098,00 | 0,00 % | ¥1.110,00 | ¥1.110,00 | ¥1.096,00 | 1,60K |
| 2026-07-09 | ¥1.098,00 | +0,83 % | ¥1.097,00 | ¥1.102,00 | ¥1.095,00 | 1,00K |
| 2026-07-08 | ¥1.089,00 | -1,80 % | ¥1.109,00 | ¥1.115,00 | ¥1.089,00 | 7,40K |
| 2026-07-07 | ¥1.109,00 | +4,13 % | ¥1.095,00 | ¥1.109,00 | ¥1.086,00 | 7,30K |
| 2026-07-06 | ¥1.065,00 | -1,39 % | ¥1.083,00 | ¥1.085,00 | ¥1.065,00 | 7,60K |
| 2026-07-03 | ¥1.080,00 | +1,89 % | ¥1.060,00 | ¥1.083,00 | ¥1.055,00 | 4,20K |
| 2026-07-02 | ¥1.060,00 | +0,47 % | ¥1.050,00 | ¥1.064,00 | ¥1.050,00 | 3,80K |
| 2026-07-01 | ¥1.055,00 | -1,77 % | ¥1.074,00 | ¥1.074,00 | ¥1.055,00 | 5,80K |
| 2026-06-30 | ¥1.074,00 | -0,28 % | ¥1.077,00 | ¥1.079,00 | ¥1.064,00 | 7,30K |
| 2026-06-29 | ¥1.077,00 | -2,53 % | ¥1.080,00 | ¥1.093,00 | ¥1.077,00 | 8,40K |
| 2026-06-26 | ¥1.105,00 | +0,45 % | ¥1.099,00 | ¥1.105,00 | ¥1.097,00 | 27,20K |
| 2026-06-25 | ¥1.100,00 | +0,18 % | ¥1.120,00 | ¥1.135,00 | ¥1.099,00 | 8,10K |
| 2026-06-24 | ¥1.098,00 | -0,18 % | ¥1.094,00 | ¥1.106,00 | ¥1.091,00 | 4,40K |
| 2026-06-23 | ¥1.100,00 | +0,09 % | ¥1.100,00 | ¥1.115,00 | ¥1.090,00 | 10,40K |
| 2026-06-22 | ¥1.099,00 | +1,85 % | ¥1.090,00 | ¥1.099,00 | ¥1.084,00 | 3,90K |
| 2026-06-19 | ¥1.079,00 | -1,01 % | ¥1.090,00 | ¥1.093,00 | ¥1.076,00 | 1,90K |
| 2026-06-18 | ¥1.090,00 | -1,80 % | ¥1.117,00 | ¥1.117,00 | ¥1.087,00 | 6,10K |
| 2026-06-17 | ¥1.110,00 | +1,93 % | ¥1.079,00 | ¥1.110,00 | ¥1.079,00 | 11,30K |
| 2026-06-16 | ¥1.089,00 | +0,65 % | ¥1.082,00 | ¥1.092,00 | ¥1.069,00 | 10,70K |
| 2026-06-15 | ¥1.082,00 | +0,46 % | ¥1.085,00 | ¥1.097,00 | ¥1.081,00 | 5,40K |
| 2026-06-12 | ¥1.077,00 | -0,46 % | ¥1.087,00 | ¥1.088,00 | ¥1.077,00 | 1,80K |
| 2026-06-11 | ¥1.082,00 | -0,28 % | ¥1.089,00 | ¥1.089,00 | ¥1.073,00 | 6,00K |
| 2026-06-10 | ¥1.085,00 | 0,00 % | ¥1.088,00 | ¥1.093,00 | ¥1.083,00 | 6,40K |
| 2026-06-09 | ¥1.085,00 | +1,88 % | ¥1.076,00 | ¥1.091,00 | ¥1.066,00 | 17,20K |
| 2026-06-08 | ¥1.065,00 | -2,38 % | ¥1.091,00 | ¥1.101,00 | ¥1.062,00 | 19,00K |
| 2026-06-05 | ¥1.091,00 | +0,46 % | ¥1.090,00 | ¥1.101,00 | ¥1.090,00 | 3,50K |
| 2026-06-04 | ¥1.086,00 | +0,09 % | ¥1.077,00 | ¥1.087,00 | ¥1.071,00 | 5,50K |
| 2026-06-03 | ¥1.085,00 | -0,73 % | ¥1.100,00 | ¥1.108,00 | ¥1.085,00 | 4,40K |
| 2026-06-02 | ¥1.093,00 | -0,64 % | ¥1.101,00 | ¥1.105,00 | ¥1.093,00 | 2,40K |
| 2026-06-01 | ¥1.100,00 | +0,64 % | ¥1.103,00 | ¥1.103,00 | ¥1.093,00 | 3,80K |
| 2026-05-29 | ¥1.093,00 | -0,09 % | ¥1.098,00 | ¥1.101,00 | ¥1.088,00 | 5,80K |
| 2026-05-28 | ¥1.094,00 | +1,58 % | ¥1.079,00 | ¥1.105,00 | ¥1.079,00 | 7,20K |
| 2026-05-27 | ¥1.077,00 | -1,46 % | ¥1.090,00 | ¥1.091,00 | ¥1.073,00 | 14,10K |
| 2026-05-26 | ¥1.093,00 | +1,11 % | ¥1.091,00 | ¥1.093,00 | ¥1.068,00 | 17,80K |
| 2026-05-25 | ¥1.081,00 | +2,08 % | ¥1.064,00 | ¥1.081,00 | ¥1.064,00 | 9,10K |