Mitsubishi Gas Chemical Company, Inc. 4182
TSE · Japan · Prozessindustrie
¥3.920,00+36,00 (+0,93 %)
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 | ¥3.920,00 | +0,93 % | ¥3.872,00 | ¥3.940,00 | ¥3.826,00 | 1,41M |
| 2026-09-30 | ¥3.884,00 | +2,97 % | ¥3.814,00 | ¥3.897,00 | ¥3.814,00 | 1,07M |
| 2026-09-29 | ¥3.772,00 | -1,23 % | ¥3.800,00 | ¥3.827,00 | ¥3.761,00 | 958,60K |
| 2026-09-28 | ¥3.819,00 | -2,23 % | ¥3.895,00 | ¥3.910,00 | ¥3.819,00 |
| 1,22M |
| 2026-09-25 | ¥3.906,00 | +1,72 % | ¥3.876,00 | ¥3.906,00 | ¥3.807,00 | 1,05M |
| 2026-09-24 | ¥3.840,00 | +1,53 % | ¥3.800,00 | ¥3.874,00 | ¥3.800,00 | 960,20K |
| 2026-09-18 | ¥3.782,00 | -0,73 % | ¥3.850,00 | ¥3.871,00 | ¥3.778,00 | 1,43M |
| 2026-09-17 | ¥3.810,00 | -0,24 % | ¥3.844,00 | ¥3.848,00 | ¥3.769,00 | 998,00K |
| 2026-09-16 | ¥3.819,00 | +2,66 % | ¥3.727,00 | ¥3.828,00 | ¥3.720,00 | 1,14M |
| 2026-09-15 | ¥3.720,00 | +0,92 % | ¥3.623,00 | ¥3.747,00 | ¥3.623,00 | 1,15M |
| 2026-09-14 | ¥3.686,00 | -3,23 % | ¥3.681,00 | ¥3.692,00 | ¥3.589,00 | 2,62M |
| 2026-09-11 | ¥3.809,00 | -1,40 % | ¥3.723,00 | ¥3.842,00 | ¥3.720,00 | 1,58M |
| 2026-09-10 | ¥3.863,00 | +0,13 % | ¥3.829,00 | ¥3.863,00 | ¥3.757,00 | 1,23M |
| 2026-09-09 | ¥3.858,00 | +3,29 % | ¥3.767,00 | ¥3.873,00 | ¥3.739,00 | 1,39M |
| 2026-09-08 | ¥3.735,00 | -5,03 % | ¥3.895,00 | ¥3.917,00 | ¥3.735,00 | 1,31M |
| 2026-09-07 | ¥3.933,00 | +2,24 % | ¥3.898,00 | ¥3.955,00 | ¥3.875,00 | 1,52M |
| 2026-09-04 | ¥3.847,00 | -0,41 % | ¥3.830,00 | ¥3.873,00 | ¥3.799,00 | 1,66M |
| 2026-09-03 | ¥3.863,00 | +0,47 % | ¥3.877,00 | ¥3.925,00 | ¥3.815,00 | 1,71M |
| 2026-09-02 | ¥3.845,00 | -1,31 % | ¥3.875,00 | ¥3.879,00 | ¥3.810,00 | 2,40M |
| 2026-09-01 | ¥3.896,00 | -1,96 % | ¥3.865,00 | ¥3.918,00 | ¥3.801,00 | 2,51M |
| 2026-08-31 | ¥3.974,00 | +1,64 % | ¥3.811,00 | ¥3.974,00 | ¥3.792,00 | 1,48M |
| 2026-08-28 | ¥3.910,00 | +0,26 % | ¥3.916,00 | ¥3.928,00 | ¥3.870,00 | 1,82M |
| 2026-08-27 | ¥3.900,00 | +0,78 % | ¥3.917,00 | ¥3.924,00 | ¥3.818,00 | 1,27M |
| 2026-08-26 | ¥3.870,00 | +1,02 % | ¥3.849,00 | ¥3.874,00 | ¥3.773,00 | 1,39M |
| 2026-08-25 | ¥3.831,00 | -0,62 % | ¥3.815,00 | ¥3.844,00 | ¥3.768,00 | 2,00M |
| 2026-08-24 | ¥3.855,00 | +0,68 % | ¥3.846,00 | ¥3.891,00 | ¥3.790,00 | 1,83M |
| 2026-08-21 | ¥3.829,00 | -0,73 % | ¥3.794,00 | ¥3.848,00 | ¥3.777,00 | 1,47M |
| 2026-08-20 | ¥3.857,00 | +0,65 % | ¥3.810,00 | ¥3.857,00 | ¥3.785,00 | 2,22M |
| 2026-08-19 | ¥3.832,00 | -4,03 % | ¥3.890,00 | ¥3.920,00 | ¥3.755,00 | 2,85M |
| 2026-08-18 | ¥3.993,00 | -5,51 % | ¥4.123,00 | ¥4.156,00 | ¥3.973,00 | 2,19M |
| 2026-08-17 | ¥4.226,00 | +5,15 % | ¥4.021,00 | ¥4.226,00 | ¥4.013,00 | 2,03M |
| 2026-08-14 | ¥4.019,00 | -1,62 % | ¥4.140,00 | ¥4.175,00 | ¥4.005,00 | 2,00M |
| 2026-08-13 | ¥4.085,00 | +0,86 % | ¥4.129,00 | ¥4.149,00 | ¥4.011,00 | 2,02M |
| 2026-08-12 | ¥4.050,00 | +6,16 % | ¥3.876,00 | ¥4.050,00 | ¥3.869,00 | 3,38M |
| 2026-08-10 | ¥3.815,00 | -14,42 % | ¥4.013,00 | ¥4.043,00 | ¥3.814,00 | 5,22M |
| 2026-08-07 | ¥4.458,00 | -0,89 % | ¥4.551,00 | ¥4.570,00 | ¥4.362,00 | 1,40M |
| 2026-08-06 | ¥4.498,00 | -4,11 % | ¥4.652,00 | ¥4.736,00 | ¥4.498,00 | 1,05M |
| 2026-08-05 | ¥4.691,00 | +8,54 % | ¥4.590,00 | ¥4.720,00 | ¥4.539,00 | 1,48M |
| 2026-08-04 | ¥4.322,00 | +2,73 % | ¥4.201,00 | ¥4.366,00 | ¥4.190,00 | 967,30K |
| 2026-08-03 | ¥4.207,00 | +0,14 % | ¥4.131,00 | ¥4.291,00 | ¥4.084,00 | 1,07M |
| 2026-07-31 | ¥4.201,00 | +8,67 % | ¥4.426,00 | ¥4.426,00 | ¥4.185,00 | 2,75M |
| 2026-07-30 | ¥3.866,00 | +1,20 % | ¥3.751,00 | ¥3.970,00 | ¥3.711,00 | 1,23M |
| 2026-07-29 | ¥3.820,00 | -4,57 % | ¥3.988,00 | ¥4.047,00 | ¥3.744,00 | 1,44M |
| 2026-07-28 | ¥4.003,00 | -8,25 % | ¥4.200,00 | ¥4.205,00 | ¥3.973,00 | 1,15M |
| 2026-07-27 | ¥4.363,00 | -0,46 % | ¥4.422,00 | ¥4.435,00 | ¥4.251,00 | 1,12M |
| 2026-07-24 | ¥4.383,00 | -4,11 % | ¥4.501,00 | ¥4.528,00 | ¥4.349,00 | 806,60K |
| 2026-07-23 | ¥4.571,00 | +0,84 % | ¥4.564,00 | ¥4.615,00 | ¥4.530,00 | 552,70K |
| 2026-07-22 | ¥4.533,00 | +1,80 % | ¥4.640,00 | ¥4.687,00 | ¥4.525,00 | 840,40K |
| 2026-07-21 | ¥4.453,00 | +2,82 % | ¥4.374,00 | ¥4.462,00 | ¥4.280,00 | 799,70K |
| 2026-07-17 | ¥4.331,00 | -5,79 % | ¥4.460,00 | ¥4.480,00 | ¥4.168,00 | 1,22M |
| 2026-07-16 | ¥4.597,00 | -3,46 % | ¥4.640,00 | ¥4.657,00 | ¥4.570,00 | 643,50K |
| 2026-07-15 | ¥4.762,00 | +2,78 % | ¥4.703,00 | ¥4.783,00 | ¥4.640,00 | 875,30K |
| 2026-07-14 | ¥4.633,00 | +1,51 % | ¥4.500,00 | ¥4.650,00 | ¥4.433,00 | 912,80K |
| 2026-07-13 | ¥4.564,00 | -2,58 % | ¥4.745,00 | ¥4.787,00 | ¥4.496,00 | 1,04M |
| 2026-07-10 | ¥4.685,00 | +0,56 % | ¥4.787,00 | ¥4.795,00 | ¥4.660,00 | 750,90K |
| 2026-07-09 | ¥4.659,00 | +1,13 % | ¥4.636,00 | ¥4.710,00 | ¥4.600,00 | 1,22M |
| 2026-07-08 | ¥4.607,00 | -1,07 % | ¥4.564,00 | ¥4.738,00 | ¥4.544,00 | 910,20K |
| 2026-07-07 | ¥4.657,00 | -4,00 % | ¥4.840,00 | ¥4.887,00 | ¥4.626,00 | 1,06M |
| 2026-07-06 | ¥4.851,00 | -2,45 % | ¥4.983,00 | ¥4.985,00 | ¥4.757,00 | 956,50K |
| 2026-07-03 | ¥4.973,00 | +2,58 % | ¥4.675,00 | ¥4.973,00 | ¥4.660,00 | 892,60K |
| 2026-07-02 | ¥4.848,00 | -6,01 % | ¥4.990,00 | ¥5.029,00 | ¥4.822,00 | 1,86M |
| 2026-07-01 | ¥5.158,00 | +1,78 % | ¥5.200,00 | ¥5.215,00 | ¥5.071,00 | 911,30K |
| 2026-06-30 | ¥5.068,00 | -1,52 % | ¥5.140,00 | ¥5.160,00 | ¥4.978,00 | 922,00K |
| 2026-06-29 | ¥5.146,00 | +0,92 % | ¥5.095,00 | ¥5.171,00 | ¥4.898,00 | 1,02M |
| 2026-06-26 | ¥5.099,00 | -3,30 % | ¥5.286,00 | ¥5.335,00 | ¥5.021,00 | 1,16M |
| 2026-06-25 | ¥5.273,00 | +0,80 % | ¥5.365,00 | ¥5.375,00 | ¥5.224,00 | 931,30K |
| 2026-06-24 | ¥5.231,00 | -2,11 % | ¥5.244,00 | ¥5.360,00 | ¥5.159,00 | 933,10K |
| 2026-06-23 | ¥5.344,00 | -5,67 % | ¥5.699,00 | ¥5.699,00 | ¥5.325,00 | 1,32M |
| 2026-06-22 | ¥5.665,00 | +4,44 % | ¥5.420,00 | ¥5.738,00 | ¥5.418,00 | 1,18M |
| 2026-06-19 | ¥5.424,00 | +1,23 % | ¥5.450,00 | ¥5.585,00 | ¥5.358,00 | 1,96M |
| 2026-06-18 | ¥5.358,00 | +4,73 % | ¥5.300,00 | ¥5.398,00 | ¥5.222,00 | 1,62M |
| 2026-06-17 | ¥5.116,00 | +0,51 % | ¥5.000,00 | ¥5.174,00 | ¥4.945,00 | 1,11M |
| 2026-06-16 | ¥5.090,00 | +0,93 % | ¥5.020,00 | ¥5.166,00 | ¥5.012,00 | 1,22M |
| 2026-06-15 | ¥5.043,00 | +2,86 % | ¥4.973,00 | ¥5.186,00 | ¥4.961,00 | 1,28M |
| 2026-06-12 | ¥4.903,00 | +9,83 % | ¥4.750,00 | ¥5.076,00 | ¥4.744,00 | 2,60M |
| 2026-06-11 | ¥4.464,00 | +0,86 % | ¥4.216,00 | ¥4.488,00 | ¥4.200,00 | 971,60K |
| 2026-06-10 | ¥4.426,00 | -4,53 % | ¥4.580,00 | ¥4.621,00 | ¥4.406,00 | 1,49M |
| 2026-06-09 | ¥4.636,00 | -0,83 % | ¥4.703,00 | ¥4.783,00 | ¥4.529,00 | 1,89M |
| 2026-06-08 | ¥4.675,00 | -9,75 % | ¥4.700,00 | ¥4.857,00 | ¥4.640,00 | 2,43M |
| 2026-06-05 | ¥5.180,00 | -1,84 % | ¥4.999,00 | ¥5.211,00 | ¥4.916,00 | 1,25M |
| 2026-06-04 | ¥5.277,00 | -1,95 % | ¥5.282,00 | ¥5.364,00 | ¥5.203,00 | 830,50K |
| 2026-06-03 | ¥5.382,00 | +2,51 % | ¥5.450,00 | ¥5.492,00 | ¥5.325,00 | 1,23M |
| 2026-06-02 | ¥5.250,00 | -3,99 % | ¥5.371,00 | ¥5.414,00 | ¥5.119,00 | 1,40M |
| 2026-06-01 | ¥5.468,00 | -1,39 % | ¥5.400,00 | ¥5.599,00 | ¥5.366,00 | 1,24M |
| 2026-05-29 | ¥5.545,00 | +2,86 % | ¥5.520,00 | ¥5.626,00 | ¥5.450,00 | 1,29M |
| 2026-05-28 | ¥5.391,00 | -0,19 % | ¥5.337,00 | ¥5.453,00 | ¥5.212,00 | 1,15M |
| 2026-05-27 | ¥5.401,00 | -0,63 % | ¥5.500,00 | ¥5.521,00 | ¥5.283,00 | 1,06M |
| 2026-05-26 | ¥5.435,00 | +3,66 % | ¥5.515,00 | ¥5.526,00 | ¥5.302,00 | 1,91M |
| 2026-05-25 | ¥5.243,00 | +3,62 % | ¥5.250,00 | ¥5.392,00 | ¥5.217,00 | 1,65M |
| 2026-05-22 | ¥5.060,00 | +1,73 % | ¥4.966,00 | ¥5.147,00 | ¥4.946,00 | 1,68M |