Maruo Calcium Co., Ltd. 4102
TSE · Japan · Prozessindustrie
¥1.460,00+8,00 (+0,55 %)
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 | ¥1.460,00 | +0,55 % | ¥1.460,00 | ¥1.460,00 | ¥1.460,00 | 100 |
| 2026-10-01 | ¥1.452,00 | +1,18 % | ¥1.447,00 | ¥1.452,00 | ¥1.447,00 | 500 |
| 2026-09-30 | ¥1.435,00 | 0,00 % | ¥1.435,00 | ¥1.435,00 | ¥1.435,00 | 0 |
| 2026-09-29 | ¥1.435,00 | -0,62 % | ¥1.444,00 | ¥1.444,00 | ¥1.435,00 | 1,10K |
| 2026-09-28 | ¥1.444,00 | 0,00 % | ¥1.444,00 | ¥1.444,00 | ¥1.444,00 | 300 |
| 2026-09-25 | ¥1.444,00 | -0,07 % | ¥1.443,00 | ¥1.446,00 | ¥1.443,00 | 400 |
| 2026-09-24 | ¥1.445,00 | -1,37 % | ¥1.460,00 | ¥1.460,00 | ¥1.445,00 | 300 |
| 2026-09-18 | ¥1.465,00 | +1,03 % | ¥1.440,00 | ¥1.465,00 | ¥1.440,00 | 300 |
| 2026-09-17 | ¥1.450,00 | 0,00 % | ¥1.450,00 | ¥1.454,00 | ¥1.444,00 | 600 |
| 2026-09-16 | ¥1.450,00 | +0,49 % | ¥1.450,00 | ¥1.450,00 | ¥1.450,00 | 600 |
| 2026-09-15 | ¥1.443,00 | 0,00 % | ¥1.443,00 | ¥1.443,00 | ¥1.443,00 | 0 |
| 2026-09-14 | ¥1.443,00 | -0,21 % | ¥1.446,00 | ¥1.446,00 | ¥1.428,00 | 300 |
| 2026-09-11 | ¥1.446,00 | 0,00 % | ¥1.446,00 | ¥1.446,00 | ¥1.446,00 | 0 |
| 2026-09-10 | ¥1.446,00 | 0,00 % | ¥1.441,00 | ¥1.446,00 | ¥1.440,00 | 700 |
| 2026-09-09 | ¥1.446,00 | +0,07 % | ¥1.445,00 | ¥1.452,00 | ¥1.445,00 | 400 |
| 2026-09-08 | ¥1.445,00 | -0,14 % | ¥1.446,00 | ¥1.448,00 | ¥1.445,00 | 500 |
| 2026-09-07 | ¥1.447,00 | +0,07 % | ¥1.447,00 | ¥1.452,00 | ¥1.447,00 | 500 |
| 2026-09-04 | ¥1.446,00 | +0,07 % | ¥1.446,00 | ¥1.446,00 | ¥1.439,00 | 600 |
| 2026-09-03 | ¥1.445,00 | -0,48 % | ¥1.452,00 | ¥1.454,00 | ¥1.442,00 | 2,10K |
| 2026-09-02 | ¥1.452,00 | -0,21 % | ¥1.467,00 | ¥1.468,00 | ¥1.442,00 | 1,60K |
| 2026-09-01 | ¥1.455,00 | +0,34 % | ¥1.455,00 | ¥1.456,00 | ¥1.455,00 | 1,50K |
| 2026-08-31 | ¥1.450,00 | -0,55 % | ¥1.459,00 | ¥1.460,00 | ¥1.450,00 | 1,50K |
| 2026-08-28 | ¥1.458,00 | 0,00 % | ¥1.468,00 | ¥1.468,00 | ¥1.458,00 | 500 |
| 2026-08-27 | ¥1.458,00 | -0,82 % | ¥1.470,00 | ¥1.470,00 | ¥1.458,00 | 800 |
| 2026-08-26 | ¥1.470,00 | +1,80 % | ¥1.460,00 | ¥1.470,00 | ¥1.451,00 | 1,10K |
| 2026-08-25 | ¥1.444,00 | 0,00 % | ¥1.444,00 | ¥1.444,00 | ¥1.444,00 | 0 |
| 2026-08-24 | ¥1.444,00 | 0,00 % | ¥1.444,00 | ¥1.444,00 | ¥1.444,00 | 0 |
| 2026-08-21 | ¥1.444,00 | 0,00 % | ¥1.444,00 | ¥1.444,00 | ¥1.444,00 | 0 |
| 2026-08-20 | ¥1.444,00 | -0,55 % | ¥1.453,00 | ¥1.453,00 | ¥1.444,00 | 300 |
| 2026-08-19 | ¥1.452,00 | -0,21 % | ¥1.446,00 | ¥1.452,00 | ¥1.442,00 | 600 |
| 2026-08-18 | ¥1.455,00 | +0,07 % | ¥1.456,00 | ¥1.457,00 | ¥1.455,00 | 500 |
| 2026-08-17 | ¥1.454,00 | +0,41 % | ¥1.448,00 | ¥1.473,00 | ¥1.448,00 | 300 |
| 2026-08-14 | ¥1.448,00 | +0,42 % | ¥1.442,00 | ¥1.469,00 | ¥1.442,00 | 400 |
| 2026-08-13 | ¥1.442,00 | -0,14 % | ¥1.440,00 | ¥1.450,00 | ¥1.439,00 | 900 |
| 2026-08-12 | ¥1.444,00 | +0,28 % | ¥1.440,00 | ¥1.445,00 | ¥1.435,00 | 800 |
| 2026-08-10 | ¥1.440,00 | -1,37 % | ¥1.468,00 | ¥1.468,00 | ¥1.440,00 | 600 |
| 2026-08-07 | ¥1.460,00 | +1,67 % | ¥1.459,00 | ¥1.461,00 | ¥1.437,00 | 800 |
| 2026-08-06 | ¥1.436,00 | -0,49 % | ¥1.450,00 | ¥1.450,00 | ¥1.436,00 | 200 |
| 2026-08-05 | ¥1.443,00 | 0,00 % | ¥1.443,00 | ¥1.443,00 | ¥1.443,00 | 0 |
| 2026-08-04 | ¥1.443,00 | 0,00 % | ¥1.443,00 | ¥1.443,00 | ¥1.443,00 | 0 |
| 2026-08-03 | ¥1.443,00 | 0,00 % | ¥1.443,00 | ¥1.443,00 | ¥1.443,00 | 0 |
| 2026-07-31 | ¥1.443,00 | +0,14 % | ¥1.441,00 | ¥1.443,00 | ¥1.434,00 | 400 |
| 2026-07-30 | ¥1.441,00 | +0,28 % | ¥1.445,00 | ¥1.445,00 | ¥1.441,00 | 300 |
| 2026-07-29 | ¥1.437,00 | -2,24 % | ¥1.460,00 | ¥1.460,00 | ¥1.437,00 | 200 |
| 2026-07-28 | ¥1.470,00 | +1,87 % | ¥1.443,00 | ¥1.476,00 | ¥1.443,00 | 700 |
| 2026-07-27 | ¥1.443,00 | +0,56 % | ¥1.480,00 | ¥1.480,00 | ¥1.443,00 | 400 |
| 2026-07-24 | ¥1.435,00 | +0,07 % | ¥1.435,00 | ¥1.435,00 | ¥1.434,00 | 400 |
| 2026-07-23 | ¥1.434,00 | -0,42 % | ¥1.435,00 | ¥1.445,00 | ¥1.434,00 | 300 |
| 2026-07-22 | ¥1.440,00 | 0,00 % | ¥1.440,00 | ¥1.440,00 | ¥1.433,00 | 300 |
| 2026-07-21 | ¥1.440,00 | 0,00 % | ¥1.440,00 | ¥1.440,00 | ¥1.440,00 | 0 |
| 2026-07-17 | ¥1.440,00 | -0,62 % | ¥1.450,00 | ¥1.450,00 | ¥1.440,00 | 200 |
| 2026-07-16 | ¥1.449,00 | +0,35 % | ¥1.450,00 | ¥1.450,00 | ¥1.434,00 | 500 |
| 2026-07-15 | ¥1.444,00 | +0,21 % | ¥1.440,00 | ¥1.444,00 | ¥1.432,00 | 400 |
| 2026-07-14 | ¥1.441,00 | -0,14 % | ¥1.434,00 | ¥1.441,00 | ¥1.434,00 | 200 |
| 2026-07-13 | ¥1.443,00 | -0,48 % | ¥1.443,00 | ¥1.443,00 | ¥1.443,00 | 200 |
| 2026-07-10 | ¥1.450,00 | 0,00 % | ¥1.450,00 | ¥1.450,00 | ¥1.450,00 | 400 |
| 2026-07-09 | ¥1.450,00 | 0,00 % | ¥1.450,00 | ¥1.450,00 | ¥1.450,00 | 200 |
| 2026-07-08 | ¥1.450,00 | +1,19 % | ¥1.444,00 | ¥1.450,00 | ¥1.444,00 | 400 |
| 2026-07-07 | ¥1.433,00 | +0,14 % | ¥1.438,00 | ¥1.439,00 | ¥1.433,00 | 400 |
| 2026-07-06 | ¥1.431,00 | -0,07 % | ¥1.445,00 | ¥1.445,00 | ¥1.431,00 | 200 |
| 2026-07-03 | ¥1.432,00 | -0,42 % | ¥1.432,00 | ¥1.435,00 | ¥1.425,00 | 1,30K |
| 2026-07-02 | ¥1.438,00 | -0,07 % | ¥1.447,00 | ¥1.447,00 | ¥1.438,00 | 200 |
| 2026-07-01 | ¥1.439,00 | -0,42 % | ¥1.426,00 | ¥1.439,00 | ¥1.426,00 | 400 |
| 2026-06-30 | ¥1.445,00 | 0,00 % | ¥1.445,00 | ¥1.445,00 | ¥1.445,00 | 100 |
| 2026-06-29 | ¥1.445,00 | -0,69 % | ¥1.455,00 | ¥1.455,00 | ¥1.438,00 | 2,00K |
| 2026-06-26 | ¥1.455,00 | -0,27 % | ¥1.459,00 | ¥1.459,00 | ¥1.428,00 | 1,70K |
| 2026-06-25 | ¥1.459,00 | +0,97 % | ¥1.468,00 | ¥1.472,00 | ¥1.442,00 | 400 |
| 2026-06-24 | ¥1.445,00 | +0,14 % | ¥1.440,00 | ¥1.445,00 | ¥1.428,00 | 700 |
| 2026-06-23 | ¥1.443,00 | +1,26 % | ¥1.425,00 | ¥1.443,00 | ¥1.425,00 | 300 |
| 2026-06-22 | ¥1.425,00 | -0,35 % | ¥1.437,00 | ¥1.437,00 | ¥1.421,00 | 700 |
| 2026-06-19 | ¥1.430,00 | 0,00 % | ¥1.427,00 | ¥1.431,00 | ¥1.425,00 | 600 |
| 2026-06-18 | ¥1.430,00 | +0,35 % | ¥1.430,00 | ¥1.430,00 | ¥1.430,00 | 200 |
| 2026-06-17 | ¥1.425,00 | 0,00 % | ¥1.425,00 | ¥1.425,00 | ¥1.425,00 | 100 |
| 2026-06-16 | ¥1.425,00 | 0,00 % | ¥1.425,00 | ¥1.425,00 | ¥1.425,00 | 300 |
| 2026-06-15 | ¥1.425,00 | -0,70 % | ¥1.440,00 | ¥1.440,00 | ¥1.421,00 | 1,60K |
| 2026-06-12 | ¥1.435,00 | -0,28 % | ¥1.439,00 | ¥1.439,00 | ¥1.435,00 | 200 |
| 2026-06-11 | ¥1.439,00 | -0,07 % | ¥1.439,00 | ¥1.439,00 | ¥1.439,00 | 100 |
| 2026-06-10 | ¥1.440,00 | +0,70 % | ¥1.435,00 | ¥1.440,00 | ¥1.435,00 | 400 |
| 2026-06-09 | ¥1.430,00 | +0,35 % | ¥1.430,00 | ¥1.430,00 | ¥1.430,00 | 200 |
| 2026-06-08 | ¥1.425,00 | 0,00 % | ¥1.425,00 | ¥1.425,00 | ¥1.425,00 | 100 |
| 2026-06-05 | ¥1.425,00 | 0,00 % | ¥1.425,00 | ¥1.425,00 | ¥1.425,00 | 100 |
| 2026-06-04 | ¥1.425,00 | 0,00 % | ¥1.425,00 | ¥1.425,00 | ¥1.425,00 | 100 |
| 2026-06-03 | ¥1.425,00 | 0,00 % | ¥1.425,00 | ¥1.425,00 | ¥1.415,00 | 500 |
| 2026-06-02 | ¥1.425,00 | +0,42 % | ¥1.425,00 | ¥1.425,00 | ¥1.425,00 | 100 |
| 2026-06-01 | ¥1.419,00 | -1,11 % | ¥1.421,00 | ¥1.439,00 | ¥1.419,00 | 800 |
| 2026-05-29 | ¥1.435,00 | +0,70 % | ¥1.425,00 | ¥1.436,00 | ¥1.425,00 | 500 |
| 2026-05-28 | ¥1.425,00 | 0,00 % | ¥1.425,00 | ¥1.425,00 | ¥1.425,00 | 200 |
| 2026-05-27 | ¥1.425,00 | -1,59 % | ¥1.448,00 | ¥1.448,00 | ¥1.420,00 | 500 |
| 2026-05-26 | ¥1.448,00 | +1,61 % | ¥1.448,00 | ¥1.448,00 | ¥1.448,00 | 100 |
| 2026-05-25 | ¥1.425,00 | +0,14 % | ¥1.425,00 | ¥1.425,00 | ¥1.425,00 | 100 |