Mitsui Chemicals, Inc. 4183
TSE · Japan · Prozessindustrie
¥2.117,00-29,50 (-1,37 %)
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 | ¥2.117,00 | -1,37 % | ¥2.113,00 | ¥2.124,50 | ¥2.098,50 | 2,61M |
| 2026-09-30 | ¥2.146,50 | +5,43 % | ¥2.070,50 | ¥2.165,00 | ¥2.063,00 | 5,36M |
| 2026-09-29 | ¥2.036,00 | -2,63 % | ¥2.057,50 | ¥2.069,00 | ¥2.025,00 | 6,05M |
| 2026-09-28 | ¥2.091,00 | -1,44 % | ¥2.120,50 | ¥2.136,50 | ¥2.091,00 | 3,68M |
| 2026-09-25 | ¥2.121,50 | -1,33 % | ¥2.146,00 | ¥2.156,00 | ¥2.121,00 | 5,08M |
| 2026-09-24 | ¥2.150,00 | -1,65 % | ¥2.180,50 | ¥2.210,00 | ¥2.150,00 | 3,08M |
| 2026-09-18 | ¥2.186,00 | -1,93 % | ¥2.230,00 | ¥2.244,50 | ¥2.185,00 | 2,22M |
| 2026-09-17 | ¥2.229,00 | +1,41 % | ¥2.200,00 | ¥2.229,00 | ¥2.195,00 | 1,64M |
| 2026-09-16 | ¥2.198,00 | +3,70 % | ¥2.158,00 | ¥2.209,50 | ¥2.152,00 | 1,74M |
| 2026-09-15 | ¥2.119,50 | +0,14 % | ¥2.112,00 | ¥2.143,50 | ¥2.098,00 | 1,27M |
| 2026-09-14 | ¥2.116,50 | +0,93 % | ¥2.097,00 | ¥2.130,00 | ¥2.074,50 | 1,60M |
| 2026-09-11 | ¥2.097,00 | -2,15 % | ¥2.084,00 | ¥2.108,00 | ¥2.056,50 | 2,09M |
| 2026-09-10 | ¥2.143,00 | +0,09 % | ¥2.139,00 | ¥2.145,50 | ¥2.119,00 | 1,72M |
| 2026-09-09 | ¥2.141,00 | +0,78 % | ¥2.120,00 | ¥2.165,50 | ¥2.106,00 | 2,99M |
| 2026-09-08 | ¥2.124,50 | -4,77 % | ¥2.220,00 | ¥2.223,00 | ¥2.124,50 | 1,34M |
| 2026-09-07 | ¥2.231,00 | +0,31 % | ¥2.228,50 | ¥2.250,50 | ¥2.214,00 | 2,23M |
| 2026-09-04 | ¥2.224,00 | -3,62 % | ¥2.282,00 | ¥2.282,00 | ¥2.210,50 | 2,45M |
| 2026-09-03 | ¥2.307,50 | +2,83 % | ¥2.284,00 | ¥2.323,50 | ¥2.264,00 | 3,58M |
| 2026-09-02 | ¥2.244,00 | -3,28 % | ¥2.301,50 | ¥2.341,50 | ¥2.220,00 | 3,97M |
| 2026-09-01 | ¥2.320,00 | +6,08 % | ¥2.167,50 | ¥2.320,00 | ¥2.161,00 | 4,12M |
| 2026-08-31 | ¥2.187,00 | +1,93 % | ¥2.135,50 | ¥2.191,00 | ¥2.123,00 | 2,59M |
| 2026-08-28 | ¥2.145,50 | +0,47 % | ¥2.142,00 | ¥2.162,00 | ¥2.130,00 | 1,74M |
| 2026-08-27 | ¥2.135,50 | +0,54 % | ¥2.146,00 | ¥2.163,00 | ¥2.135,50 | 1,29M |
| 2026-08-26 | ¥2.124,00 | +0,05 % | ¥2.118,00 | ¥2.137,00 | ¥2.108,00 | 1,25M |
| 2026-08-25 | ¥2.123,00 | -0,42 % | ¥2.150,00 | ¥2.150,00 | ¥2.110,00 | 1,38M |
| 2026-08-24 | ¥2.132,00 | -0,51 % | ¥2.115,00 | ¥2.145,50 | ¥2.102,50 | 1,19M |
| 2026-08-21 | ¥2.143,00 | +1,42 % | ¥2.087,00 | ¥2.149,00 | ¥2.087,00 | 1,80M |
| 2026-08-20 | ¥2.113,00 | +1,44 % | ¥2.115,50 | ¥2.124,50 | ¥2.087,00 | 1,45M |
| 2026-08-19 | ¥2.083,00 | -5,53 % | ¥2.155,00 | ¥2.175,00 | ¥2.083,00 | 2,69M |
| 2026-08-18 | ¥2.205,00 | +0,36 % | ¥2.182,50 | ¥2.221,00 | ¥2.176,00 | 1,47M |
| 2026-08-17 | ¥2.197,00 | -1,55 % | ¥2.228,00 | ¥2.243,00 | ¥2.188,50 | 1,93M |
| 2026-08-14 | ¥2.231,50 | -0,22 % | ¥2.238,50 | ¥2.248,50 | ¥2.214,00 | 1,79M |
| 2026-08-13 | ¥2.236,50 | +0,29 % | ¥2.227,50 | ¥2.250,00 | ¥2.217,50 | 1,63M |
| 2026-08-12 | ¥2.230,00 | +0,86 % | ¥2.237,00 | ¥2.264,50 | ¥2.208,50 | 1,91M |
| 2026-08-10 | ¥2.211,00 | +1,54 % | ¥2.209,00 | ¥2.230,00 | ¥2.178,00 | 2,18M |
| 2026-08-07 | ¥2.177,50 | +0,62 % | ¥2.185,00 | ¥2.208,50 | ¥2.152,50 | 1,88M |
| 2026-08-06 | ¥2.164,00 | +1,15 % | ¥2.075,00 | ¥2.179,00 | ¥2.073,50 | 3,16M |
| 2026-08-05 | ¥2.139,50 | +2,00 % | ¥2.105,50 | ¥2.221,00 | ¥2.092,00 | 6,42M |
| 2026-08-04 | ¥2.097,50 | +0,31 % | ¥2.091,00 | ¥2.112,00 | ¥2.062,00 | 2,05M |
| 2026-08-03 | ¥2.091,00 | -1,30 % | ¥2.100,00 | ¥2.114,50 | ¥2.034,00 | 3,03M |
| 2026-07-31 | ¥2.118,50 | +0,33 % | ¥2.154,00 | ¥2.155,00 | ¥2.100,50 | 2,30M |
| 2026-07-30 | ¥2.111,50 | -1,17 % | ¥2.115,00 | ¥2.138,00 | ¥2.098,00 | 1,77M |
| 2026-07-29 | ¥2.136,50 | +0,35 % | ¥2.153,00 | ¥2.153,00 | ¥2.090,00 | 2,27M |
| 2026-07-28 | ¥2.129,00 | -3,49 % | ¥2.173,50 | ¥2.181,00 | ¥2.120,50 | 1,95M |
| 2026-07-27 | ¥2.206,00 | +1,64 % | ¥2.191,00 | ¥2.222,50 | ¥2.173,50 | 1,66M |
| 2026-07-24 | ¥2.170,50 | -1,74 % | ¥2.169,50 | ¥2.180,00 | ¥2.154,50 | 1,37M |
| 2026-07-23 | ¥2.209,00 | +0,30 % | ¥2.209,50 | ¥2.234,50 | ¥2.194,50 | 1,34M |
| 2026-07-22 | ¥2.202,50 | +2,39 % | ¥2.179,00 | ¥2.236,00 | ¥2.176,00 | 2,00M |
| 2026-07-21 | ¥2.151,00 | +1,41 % | ¥2.135,00 | ¥2.159,00 | ¥2.111,50 | 2,09M |
| 2026-07-17 | ¥2.121,00 | -2,93 % | ¥2.168,50 | ¥2.185,00 | ¥2.082,50 | 2,07M |
| 2026-07-16 | ¥2.185,00 | -0,88 % | ¥2.184,50 | ¥2.223,00 | ¥2.177,00 | 1,68M |
| 2026-07-15 | ¥2.204,50 | +2,65 % | ¥2.168,50 | ¥2.209,00 | ¥2.159,50 | 2,00M |
| 2026-07-14 | ¥2.147,50 | +3,74 % | ¥2.070,00 | ¥2.161,50 | ¥2.067,50 | 1,81M |
| 2026-07-13 | ¥2.070,00 | -0,86 % | ¥2.127,00 | ¥2.127,00 | ¥2.060,00 | 1,60M |
| 2026-07-10 | ¥2.088,00 | -0,69 % | ¥2.127,00 | ¥2.133,00 | ¥2.076,00 | 1,64M |
| 2026-07-09 | ¥2.102,50 | -1,20 % | ¥2.114,00 | ¥2.137,50 | ¥2.091,00 | 1,47M |
| 2026-07-08 | ¥2.128,00 | -1,37 % | ¥2.144,50 | ¥2.164,50 | ¥2.122,50 | 1,44M |
| 2026-07-07 | ¥2.157,50 | -1,55 % | ¥2.171,50 | ¥2.195,50 | ¥2.140,50 | 1,84M |
| 2026-07-06 | ¥2.191,50 | +0,44 % | ¥2.185,00 | ¥2.207,00 | ¥2.174,50 | 1,44M |
| 2026-07-03 | ¥2.182,00 | +2,88 % | ¥2.121,00 | ¥2.183,00 | ¥2.115,00 | 1,47M |
| 2026-07-02 | ¥2.121,00 | -0,26 % | ¥2.149,50 | ¥2.155,00 | ¥2.112,00 | 1,34M |
| 2026-07-01 | ¥2.126,50 | -0,30 % | ¥2.133,00 | ¥2.144,50 | ¥2.103,00 | 1,04M |
| 2026-06-30 | ¥2.133,00 | -0,68 % | ¥2.197,50 | ¥2.197,50 | ¥2.114,00 | 1,72M |
| 2026-06-29 | ¥2.147,50 | -0,42 % | ¥2.176,50 | ¥2.179,00 | ¥2.138,00 | 2,20M |
| 2026-06-26 | ¥2.156,50 | -1,39 % | ¥2.185,00 | ¥2.200,00 | ¥2.129,50 | 1,71M |
| 2026-06-25 | ¥2.187,00 | +1,86 % | ¥2.197,00 | ¥2.231,00 | ¥2.174,00 | 2,46M |
| 2026-06-24 | ¥2.147,00 | +1,30 % | ¥2.117,00 | ¥2.159,00 | ¥2.103,00 | 2,42M |
| 2026-06-23 | ¥2.119,50 | -1,40 % | ¥2.142,00 | ¥2.154,50 | ¥2.119,50 | 2,09M |
| 2026-06-22 | ¥2.149,50 | +0,58 % | ¥2.130,00 | ¥2.161,00 | ¥2.118,50 | 2,13M |
| 2026-06-19 | ¥2.137,00 | -0,74 % | ¥2.129,50 | ¥2.165,00 | ¥2.120,00 | 3,77M |
| 2026-06-18 | ¥2.153,00 | -0,30 % | ¥2.177,00 | ¥2.179,50 | ¥2.142,00 | 2,21M |
| 2026-06-17 | ¥2.159,50 | +1,65 % | ¥2.081,00 | ¥2.175,00 | ¥2.078,50 | 3,22M |
| 2026-06-16 | ¥2.124,50 | -2,79 % | ¥2.154,00 | ¥2.169,00 | ¥2.112,00 | 2,04M |
| 2026-06-15 | ¥2.185,50 | +6,09 % | ¥2.181,50 | ¥2.242,00 | ¥2.162,50 | 3,31M |
| 2026-06-12 | ¥2.060,00 | +2,01 % | ¥2.069,50 | ¥2.082,50 | ¥2.036,50 | 2,74M |
| 2026-06-11 | ¥2.019,50 | +0,75 % | ¥1.967,50 | ¥2.026,50 | ¥1.960,00 | 2,20M |
| 2026-06-10 | ¥2.004,50 | -0,22 % | ¥2.010,00 | ¥2.018,00 | ¥1.985,50 | 1,64M |
| 2026-06-09 | ¥2.009,00 | -1,88 % | ¥2.097,50 | ¥2.103,00 | ¥1.994,50 | 1,79M |
| 2026-06-08 | ¥2.047,50 | -2,03 % | ¥2.040,00 | ¥2.063,00 | ¥2.015,50 | 2,86M |
| 2026-06-05 | ¥2.090,00 | -1,09 % | ¥2.098,00 | ¥2.109,00 | ¥2.074,00 | 1,35M |
| 2026-06-04 | ¥2.113,00 | -0,87 % | ¥2.130,00 | ¥2.133,50 | ¥2.088,00 | 1,28M |
| 2026-06-03 | ¥2.131,50 | +2,18 % | ¥2.130,00 | ¥2.155,00 | ¥2.102,00 | 1,36M |
| 2026-06-02 | ¥2.086,00 | -1,23 % | ¥2.096,50 | ¥2.118,00 | ¥2.049,00 | 1,68M |
| 2026-06-01 | ¥2.112,00 | -3,19 % | ¥2.158,00 | ¥2.167,00 | ¥2.091,00 | 2,39M |
| 2026-05-29 | ¥2.181,50 | +1,14 % | ¥2.158,00 | ¥2.206,00 | ¥2.154,00 | 3,04M |
| 2026-05-28 | ¥2.157,00 | -2,13 % | ¥2.190,00 | ¥2.200,00 | ¥2.108,00 | 2,49M |
| 2026-05-27 | ¥2.204,00 | -0,81 % | ¥2.231,50 | ¥2.275,00 | ¥2.204,00 | 3,24M |
| 2026-05-26 | ¥2.222,00 | +2,33 % | ¥2.198,00 | ¥2.241,50 | ¥2.178,50 | 2,88M |
| 2026-05-25 | ¥2.171,50 | +5,93 % | ¥2.083,00 | ¥2.193,50 | ¥2.076,00 | 3,70M |
| 2026-05-22 | ¥2.050,00 | +0,59 % | ¥2.051,00 | ¥2.063,00 | ¥2.038,50 | 2,21M |