Fuji United Holdings Co. Ltd. 416A
TSE · Japan · Vertriebsdienstleistungen
¥1.322,00-20,00 (-1,49 %)
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 | ¥1.322,00 | -1,49 % | ¥1.342,00 | ¥1.342,00 | ¥1.315,00 | 64,50K |
| 2026-09-30 | ¥1.342,00 | +0,07 % | ¥1.341,00 | ¥1.349,00 | ¥1.326,00 | 12,70K |
| 2026-09-29 | ¥1.341,00 | -2,12 % | ¥1.360,00 | ¥1.362,00 | ¥1.341,00 | 12,50K |
| 2026-09-28 | ¥1.370,00 | -1,30 % | ¥1.378,00 | ¥1.383,00 | ¥1.366,00 | 20,00K |
| 2026-09-25 | ¥1.388,00 | +0,87 % | ¥1.390,00 | ¥1.394,00 | ¥1.376,00 | 16,70K |
| 2026-09-24 | ¥1.376,00 | +0,66 % | ¥1.365,00 | ¥1.390,00 | ¥1.365,00 | 32,50K |
| 2026-09-18 | ¥1.367,00 | +0,15 % | ¥1.365,00 | ¥1.370,00 | ¥1.362,00 | 11,30K |
| 2026-09-17 | ¥1.365,00 | +0,81 % | ¥1.354,00 | ¥1.365,00 | ¥1.348,00 | 17,90K |
| 2026-09-16 | ¥1.354,00 | +0,52 % | ¥1.350,00 | ¥1.354,00 | ¥1.325,00 | 19,00K |
| 2026-09-15 | ¥1.347,00 | +2,05 % | ¥1.325,00 | ¥1.347,00 | ¥1.323,00 | 17,00K |
| 2026-09-14 | ¥1.320,00 | 0,00 % | ¥1.304,00 | ¥1.335,00 | ¥1.304,00 | 19,20K |
| 2026-09-11 | ¥1.320,00 | +1,15 % | ¥1.302,00 | ¥1.322,00 | ¥1.302,00 | 21,50K |
| 2026-09-10 | ¥1.305,00 | +0,62 % | ¥1.300,00 | ¥1.305,00 | ¥1.294,00 | 12,00K |
| 2026-09-09 | ¥1.297,00 | +0,93 % | ¥1.283,00 | ¥1.302,00 | ¥1.283,00 | 21,00K |
| 2026-09-08 | ¥1.285,00 | -0,31 % | ¥1.287,00 | ¥1.289,00 | ¥1.285,00 | 3,80K |
| 2026-09-07 | ¥1.289,00 | -0,39 % | ¥1.302,00 | ¥1.303,00 | ¥1.289,00 | 9,40K |
| 2026-09-04 | ¥1.294,00 | -0,15 % | ¥1.304,00 | ¥1.305,00 | ¥1.293,00 | 4,40K |
| 2026-09-03 | ¥1.296,00 | -0,61 % | ¥1.307,00 | ¥1.307,00 | ¥1.290,00 | 8,00K |
| 2026-09-02 | ¥1.304,00 | -0,15 % | ¥1.296,00 | ¥1.309,00 | ¥1.283,00 | 11,60K |
| 2026-09-01 | ¥1.306,00 | +0,08 % | ¥1.316,00 | ¥1.316,00 | ¥1.300,00 | 4,80K |
| 2026-08-31 | ¥1.305,00 | -0,53 % | ¥1.313,00 | ¥1.317,00 | ¥1.299,00 | 5,00K |
| 2026-08-28 | ¥1.312,00 | +0,61 % | ¥1.302,00 | ¥1.322,00 | ¥1.283,00 | 11,10K |
| 2026-08-27 | ¥1.304,00 | -0,76 % | ¥1.314,00 | ¥1.314,00 | ¥1.300,00 | 7,80K |
| 2026-08-26 | ¥1.314,00 | +0,31 % | ¥1.309,00 | ¥1.319,00 | ¥1.305,00 | 9,50K |
| 2026-08-25 | ¥1.310,00 | +1,63 % | ¥1.310,00 | ¥1.315,00 | ¥1.290,00 | 16,20K |
| 2026-08-24 | ¥1.289,00 | +1,74 % | ¥1.267,00 | ¥1.303,00 | ¥1.267,00 | 14,80K |
| 2026-08-21 | ¥1.267,00 | -0,31 % | ¥1.278,00 | ¥1.278,00 | ¥1.261,00 | 3,80K |
| 2026-08-20 | ¥1.271,00 | -0,24 % | ¥1.287,00 | ¥1.287,00 | ¥1.258,00 | 6,60K |
| 2026-08-19 | ¥1.274,00 | -1,16 % | ¥1.289,00 | ¥1.289,00 | ¥1.273,00 | 7,80K |
| 2026-08-18 | ¥1.289,00 | +1,74 % | ¥1.296,00 | ¥1.297,00 | ¥1.278,00 | 11,40K |
| 2026-08-17 | ¥1.267,00 | +0,16 % | ¥1.259,00 | ¥1.281,00 | ¥1.259,00 | 10,60K |
| 2026-08-14 | ¥1.265,00 | +1,12 % | ¥1.269,00 | ¥1.275,00 | ¥1.256,00 | 14,80K |
| 2026-08-13 | ¥1.251,00 | -0,32 % | ¥1.253,00 | ¥1.273,00 | ¥1.250,00 | 10,40K |
| 2026-08-12 | ¥1.255,00 | -0,63 % | ¥1.253,00 | ¥1.293,00 | ¥1.253,00 | 12,40K |
| 2026-08-10 | ¥1.263,00 | +6,13 % | ¥1.250,00 | ¥1.310,00 | ¥1.244,00 | 67,60K |
| 2026-08-07 | ¥1.190,00 | +1,45 % | ¥1.176,00 | ¥1.209,00 | ¥1.176,00 | 11,00K |
| 2026-08-06 | ¥1.173,00 | -0,17 % | ¥1.175,00 | ¥1.190,00 | ¥1.173,00 | 4,60K |
| 2026-08-05 | ¥1.175,00 | -0,34 % | ¥1.177,00 | ¥1.181,00 | ¥1.175,00 | 4,00K |
| 2026-08-04 | ¥1.179,00 | -0,34 % | ¥1.181,00 | ¥1.181,00 | ¥1.176,00 | 1,20K |
| 2026-08-03 | ¥1.183,00 | +0,25 % | ¥1.190,00 | ¥1.190,00 | ¥1.177,00 | 5,80K |
| 2026-07-31 | ¥1.180,00 | -0,08 % | ¥1.184,00 | ¥1.188,00 | ¥1.175,00 | 11,10K |
| 2026-07-30 | ¥1.181,00 | -0,08 % | ¥1.187,00 | ¥1.192,00 | ¥1.181,00 | 3,70K |
| 2026-07-29 | ¥1.182,00 | -0,67 % | ¥1.194,00 | ¥1.196,00 | ¥1.182,00 | 7,10K |
| 2026-07-28 | ¥1.190,00 | -1,00 % | ¥1.207,00 | ¥1.207,00 | ¥1.190,00 | 5,80K |
| 2026-07-27 | ¥1.202,00 | +1,69 % | ¥1.203,00 | ¥1.204,00 | ¥1.191,00 | 4,30K |
| 2026-07-24 | ¥1.182,00 | -0,67 % | ¥1.194,00 | ¥1.194,00 | ¥1.182,00 | 5,40K |
| 2026-07-23 | ¥1.190,00 | -0,34 % | ¥1.192,00 | ¥1.199,00 | ¥1.190,00 | 4,80K |
| 2026-07-22 | ¥1.194,00 | +0,34 % | ¥1.183,00 | ¥1.198,00 | ¥1.183,00 | 4,10K |
| 2026-07-21 | ¥1.190,00 | -0,42 % | ¥1.200,00 | ¥1.200,00 | ¥1.190,00 | 2,80K |
| 2026-07-17 | ¥1.195,00 | -1,48 % | ¥1.205,00 | ¥1.215,00 | ¥1.195,00 | 9,90K |
| 2026-07-16 | ¥1.213,00 | +0,83 % | ¥1.204,00 | ¥1.217,00 | ¥1.204,00 | 2,80K |
| 2026-07-15 | ¥1.203,00 | -0,99 % | ¥1.203,00 | ¥1.222,00 | ¥1.203,00 | 5,60K |
| 2026-07-14 | ¥1.215,00 | +1,25 % | ¥1.200,00 | ¥1.215,00 | ¥1.200,00 | 3,20K |
| 2026-07-13 | ¥1.200,00 | -1,07 % | ¥1.216,00 | ¥1.216,00 | ¥1.200,00 | 2,30K |
| 2026-07-10 | ¥1.213,00 | +0,66 % | ¥1.220,00 | ¥1.220,00 | ¥1.209,00 | 3,40K |
| 2026-07-09 | ¥1.205,00 | -0,08 % | ¥1.212,00 | ¥1.215,00 | ¥1.190,00 | 5,50K |
| 2026-07-08 | ¥1.206,00 | +1,43 % | ¥1.189,00 | ¥1.220,00 | ¥1.189,00 | 9,60K |
| 2026-07-07 | ¥1.189,00 | +0,25 % | ¥1.199,00 | ¥1.199,00 | ¥1.188,00 | 3,70K |
| 2026-07-06 | ¥1.186,00 | -0,25 % | ¥1.195,00 | ¥1.210,00 | ¥1.181,00 | 9,70K |
| 2026-07-03 | ¥1.189,00 | +1,89 % | ¥1.176,00 | ¥1.205,00 | ¥1.162,00 | 10,80K |
| 2026-07-02 | ¥1.167,00 | +2,55 % | ¥1.149,00 | ¥1.179,00 | ¥1.149,00 | 14,00K |
| 2026-07-01 | ¥1.138,00 | -0,52 % | ¥1.144,00 | ¥1.144,00 | ¥1.138,00 | 2,00K |
| 2026-06-30 | ¥1.144,00 | -0,09 % | ¥1.145,00 | ¥1.145,00 | ¥1.138,00 | 2,90K |
| 2026-06-29 | ¥1.145,00 | +0,97 % | ¥1.140,00 | ¥1.145,00 | ¥1.130,00 | 1,90K |
| 2026-06-26 | ¥1.134,00 | +0,09 % | ¥1.142,00 | ¥1.150,00 | ¥1.134,00 | 3,20K |
| 2026-06-25 | ¥1.133,00 | -0,18 % | ¥1.151,00 | ¥1.151,00 | ¥1.130,00 | 5,60K |
| 2026-06-24 | ¥1.135,00 | +0,27 % | ¥1.132,00 | ¥1.139,00 | ¥1.131,00 | 1,40K |
| 2026-06-23 | ¥1.132,00 | -0,70 % | ¥1.145,00 | ¥1.145,00 | ¥1.132,00 | 4,60K |
| 2026-06-22 | ¥1.140,00 | -1,30 % | ¥1.145,00 | ¥1.155,00 | ¥1.140,00 | 7,30K |
| 2026-06-19 | ¥1.155,00 | -1,20 % | ¥1.175,00 | ¥1.175,00 | ¥1.155,00 | 5,50K |
| 2026-06-18 | ¥1.169,00 | +0,34 % | ¥1.169,00 | ¥1.169,00 | ¥1.150,00 | 4,40K |
| 2026-06-17 | ¥1.165,00 | +2,10 % | ¥1.140,00 | ¥1.177,00 | ¥1.139,00 | 15,60K |
| 2026-06-16 | ¥1.141,00 | -0,95 % | ¥1.149,00 | ¥1.158,00 | ¥1.141,00 | 8,30K |
| 2026-06-15 | ¥1.152,00 | +1,50 % | ¥1.135,00 | ¥1.152,00 | ¥1.131,00 | 12,70K |
| 2026-06-12 | ¥1.135,00 | +1,34 % | ¥1.121,00 | ¥1.135,00 | ¥1.120,00 | 5,40K |
| 2026-06-11 | ¥1.120,00 | -0,88 % | ¥1.120,00 | ¥1.123,00 | ¥1.115,00 | 4,00K |
| 2026-06-10 | ¥1.130,00 | +0,71 % | ¥1.127,00 | ¥1.130,00 | ¥1.118,00 | 3,90K |
| 2026-06-09 | ¥1.122,00 | +0,81 % | ¥1.113,00 | ¥1.135,00 | ¥1.113,00 | 5,00K |
| 2026-06-08 | ¥1.113,00 | -1,50 % | ¥1.123,00 | ¥1.128,00 | ¥1.102,00 | 37,70K |
| 2026-06-05 | ¥1.130,00 | -0,09 % | ¥1.130,00 | ¥1.146,00 | ¥1.130,00 | 9,60K |
| 2026-06-04 | ¥1.131,00 | -0,09 % | ¥1.133,00 | ¥1.143,00 | ¥1.127,00 | 5,70K |
| 2026-06-03 | ¥1.132,00 | -0,18 % | ¥1.129,00 | ¥1.140,00 | ¥1.123,00 | 3,10K |
| 2026-06-02 | ¥1.134,00 | +0,27 % | ¥1.136,00 | ¥1.142,00 | ¥1.127,00 | 6,70K |
| 2026-06-01 | ¥1.131,00 | -2,75 % | ¥1.153,00 | ¥1.161,00 | ¥1.123,00 | 22,60K |
| 2026-05-29 | ¥1.163,00 | +0,35 % | ¥1.145,00 | ¥1.163,00 | ¥1.145,00 | 7,40K |
| 2026-05-28 | ¥1.159,00 | +0,35 % | ¥1.155,00 | ¥1.160,00 | ¥1.147,00 | 8,90K |
| 2026-05-27 | ¥1.155,00 | 0,00 % | ¥1.154,00 | ¥1.155,00 | ¥1.145,00 | 2,90K |
| 2026-05-26 | ¥1.155,00 | +1,14 % | ¥1.136,00 | ¥1.158,00 | ¥1.136,00 | 11,50K |
| 2026-05-25 | ¥1.142,00 | -0,09 % | ¥1.146,00 | ¥1.150,00 | ¥1.141,00 | 8,20K |
| 2026-05-22 | ¥1.143,00 | -0,17 % | ¥1.136,00 | ¥1.144,00 | ¥1.125,00 | 22,60K |