Mitsubishi Chemical Group Corporation 4188
TSE · Japan · Prozessindustrie
¥1.155,00-19,00 (-1,62 %)
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 | ¥1.155,00 | -1,62 % | ¥1.164,50 | ¥1.181,00 | ¥1.147,50 | 6,69M |
| 2026-09-30 | ¥1.174,00 | +3,57 % | ¥1.144,50 | ¥1.182,00 | ¥1.143,00 | 6,71M |
| 2026-09-29 | ¥1.133,50 | -2,37 % | ¥1.140,00 | ¥1.151,00 | ¥1.123,50 | 5,75M |
| 2026-09-28 | ¥1.161,00 | -0,81 % | ¥1.176,00 | ¥1.187,50 | ¥1.161,00 | 5,15M |
| 2026-09-25 | ¥1.170,50 | -0,13 % | ¥1.169,00 | ¥1.183,50 | ¥1.166,00 | 5,26M |
| 2026-09-24 | ¥1.172,00 | -1,43 % | ¥1.188,00 | ¥1.207,50 | ¥1.168,50 | 9,01M |
| 2026-09-18 | ¥1.189,00 | -2,30 % | ¥1.222,00 | ¥1.224,00 | ¥1.189,00 | 10,55M |
| 2026-09-17 | ¥1.217,00 | +1,50 % | ¥1.193,00 | ¥1.217,00 | ¥1.191,50 | 5,14M |
| 2026-09-16 | ¥1.199,00 | +3,90 % | ¥1.166,00 | ¥1.203,50 | ¥1.166,00 | 4,60M |
| 2026-09-15 | ¥1.154,00 | +0,61 % | ¥1.141,00 | ¥1.161,50 | ¥1.137,50 | 3,94M |
| 2026-09-14 | ¥1.147,00 | -0,82 % | ¥1.144,00 | ¥1.154,50 | ¥1.128,00 | 3,96M |
| 2026-09-11 | ¥1.156,50 | -2,36 % | ¥1.139,00 | ¥1.158,50 | ¥1.129,00 | 5,64M |
| 2026-09-10 | ¥1.184,50 | +1,02 % | ¥1.170,00 | ¥1.184,50 | ¥1.161,00 | 4,52M |
| 2026-09-09 | ¥1.172,50 | +0,95 % | ¥1.159,50 | ¥1.181,00 | ¥1.143,50 | 5,47M |
| 2026-09-08 | ¥1.161,50 | -5,34 % | ¥1.216,00 | ¥1.217,00 | ¥1.159,00 | 4,32M |
| 2026-09-07 | ¥1.227,00 | -0,85 % | ¥1.250,00 | ¥1.261,00 | ¥1.227,00 | 3,99M |
| 2026-09-04 | ¥1.237,50 | -3,55 % | ¥1.261,00 | ¥1.269,50 | ¥1.235,50 | 6,71M |
| 2026-09-03 | ¥1.283,00 | +1,22 % | ¥1.283,00 | ¥1.305,00 | ¥1.266,00 | 6,22M |
| 2026-09-02 | ¥1.267,50 | +0,08 % | ¥1.295,00 | ¥1.304,00 | ¥1.255,50 | 10,51M |
| 2026-09-01 | ¥1.266,50 | +5,02 % | ¥1.193,50 | ¥1.266,50 | ¥1.191,00 | 7,23M |
| 2026-08-31 | ¥1.206,00 | +1,90 % | ¥1.178,00 | ¥1.215,00 | ¥1.167,50 | 8,17M |
| 2026-08-28 | ¥1.183,50 | +1,07 % | ¥1.179,00 | ¥1.188,50 | ¥1.169,50 | 11,54M |
| 2026-08-27 | ¥1.171,00 | +3,45 % | ¥1.162,00 | ¥1.181,00 | ¥1.157,50 | 5,43M |
| 2026-08-26 | ¥1.132,00 | -0,35 % | ¥1.136,00 | ¥1.140,00 | ¥1.124,50 | 4,03M |
| 2026-08-25 | ¥1.136,00 | -0,04 % | ¥1.140,50 | ¥1.145,00 | ¥1.123,50 | 4,75M |
| 2026-08-24 | ¥1.136,50 | -0,96 % | ¥1.136,00 | ¥1.143,50 | ¥1.130,00 | 4,42M |
| 2026-08-21 | ¥1.147,50 | +0,31 % | ¥1.131,00 | ¥1.153,50 | ¥1.128,00 | 3,98M |
| 2026-08-20 | ¥1.144,00 | +1,06 % | ¥1.162,00 | ¥1.162,50 | ¥1.128,00 | 4,99M |
| 2026-08-19 | ¥1.132,00 | -4,35 % | ¥1.163,00 | ¥1.165,00 | ¥1.131,00 | 6,72M |
| 2026-08-18 | ¥1.183,50 | -0,88 % | ¥1.192,50 | ¥1.193,50 | ¥1.176,50 | 3,89M |
| 2026-08-17 | ¥1.194,00 | -1,20 % | ¥1.209,50 | ¥1.219,50 | ¥1.192,50 | 3,73M |
| 2026-08-14 | ¥1.208,50 | -1,51 % | ¥1.226,50 | ¥1.229,50 | ¥1.201,00 | 6,26M |
| 2026-08-13 | ¥1.227,00 | -1,56 % | ¥1.249,50 | ¥1.263,00 | ¥1.217,00 | 4,68M |
| 2026-08-12 | ¥1.246,50 | +1,14 % | ¥1.241,00 | ¥1.246,50 | ¥1.227,00 | 4,78M |
| 2026-08-10 | ¥1.232,50 | +1,11 % | ¥1.226,00 | ¥1.241,50 | ¥1.209,00 | 4,42M |
| 2026-08-07 | ¥1.219,00 | +2,91 % | ¥1.203,50 | ¥1.224,50 | ¥1.195,00 | 5,54M |
| 2026-08-06 | ¥1.184,50 | +2,60 % | ¥1.155,50 | ¥1.191,50 | ¥1.155,50 | 4,92M |
| 2026-08-05 | ¥1.154,50 | +3,31 % | ¥1.130,00 | ¥1.164,00 | ¥1.123,00 | 6,50M |
| 2026-08-04 | ¥1.117,50 | -1,59 % | ¥1.131,50 | ¥1.145,00 | ¥1.104,50 | 7,09M |
| 2026-08-03 | ¥1.135,50 | -4,42 % | ¥1.167,00 | ¥1.170,50 | ¥1.100,50 | 9,77M |
| 2026-07-31 | ¥1.188,00 | +4,44 % | ¥1.150,00 | ¥1.211,00 | ¥1.101,50 | 14,43M |
| 2026-07-30 | ¥1.137,50 | -1,56 % | ¥1.143,50 | ¥1.156,50 | ¥1.129,00 | 6,75M |
| 2026-07-29 | ¥1.155,50 | -0,82 % | ¥1.178,00 | ¥1.179,00 | ¥1.129,00 | 7,45M |
| 2026-07-28 | ¥1.165,00 | -4,90 % | ¥1.200,00 | ¥1.205,50 | ¥1.159,50 | 6,24M |
| 2026-07-27 | ¥1.225,00 | +3,03 % | ¥1.204,50 | ¥1.232,50 | ¥1.197,50 | 5,95M |
| 2026-07-24 | ¥1.189,00 | -2,22 % | ¥1.188,00 | ¥1.199,00 | ¥1.180,00 | 7,38M |
| 2026-07-23 | ¥1.216,00 | +1,71 % | ¥1.208,00 | ¥1.222,00 | ¥1.201,50 | 4,54M |
| 2026-07-22 | ¥1.195,50 | +0,21 % | ¥1.197,00 | ¥1.220,00 | ¥1.191,50 | 7,35M |
| 2026-07-21 | ¥1.193,00 | +2,14 % | ¥1.181,50 | ¥1.200,00 | ¥1.180,00 | 6,83M |
| 2026-07-17 | ¥1.168,00 | -2,87 % | ¥1.189,50 | ¥1.196,50 | ¥1.144,50 | 6,70M |
| 2026-07-16 | ¥1.202,50 | -1,60 % | ¥1.209,00 | ¥1.215,00 | ¥1.186,50 | 4,68M |
| 2026-07-15 | ¥1.222,00 | +1,58 % | ¥1.209,50 | ¥1.228,50 | ¥1.203,00 | 4,73M |
| 2026-07-14 | ¥1.203,00 | +3,57 % | ¥1.170,00 | ¥1.205,00 | ¥1.163,00 | 5,53M |
| 2026-07-13 | ¥1.161,50 | 0,00 % | ¥1.175,00 | ¥1.182,50 | ¥1.156,00 | 4,08M |
| 2026-07-10 | ¥1.161,50 | -0,51 % | ¥1.182,00 | ¥1.194,50 | ¥1.156,50 | 5,00M |
| 2026-07-09 | ¥1.167,50 | -0,72 % | ¥1.165,00 | ¥1.176,50 | ¥1.155,00 | 5,34M |
| 2026-07-08 | ¥1.176,00 | -1,47 % | ¥1.173,00 | ¥1.195,00 | ¥1.160,50 | 7,22M |
| 2026-07-07 | ¥1.193,50 | -1,16 % | ¥1.199,50 | ¥1.204,50 | ¥1.181,00 | 6,77M |
| 2026-07-06 | ¥1.207,50 | +3,83 % | ¥1.180,00 | ¥1.207,50 | ¥1.172,50 | 6,04M |
| 2026-07-03 | ¥1.163,00 | +2,97 % | ¥1.142,00 | ¥1.175,50 | ¥1.126,50 | 5,74M |
| 2026-07-02 | ¥1.129,50 | +1,30 % | ¥1.113,50 | ¥1.140,00 | ¥1.104,00 | 4,77M |
| 2026-07-01 | ¥1.115,00 | -1,20 % | ¥1.132,00 | ¥1.144,00 | ¥1.109,00 | 6,00M |
| 2026-06-30 | ¥1.128,50 | -0,13 % | ¥1.134,00 | ¥1.144,00 | ¥1.102,50 | 8,02M |
| 2026-06-29 | ¥1.130,00 | +3,24 % | ¥1.111,00 | ¥1.139,50 | ¥1.105,50 | 9,81M |
| 2026-06-26 | ¥1.094,50 | -0,05 % | ¥1.099,00 | ¥1.110,00 | ¥1.071,00 | 5,54M |
| 2026-06-25 | ¥1.095,00 | +0,83 % | ¥1.113,50 | ¥1.113,50 | ¥1.088,50 | 5,41M |
| 2026-06-24 | ¥1.086,00 | -0,09 % | ¥1.071,50 | ¥1.090,50 | ¥1.062,50 | 5,62M |
| 2026-06-23 | ¥1.087,00 | -1,14 % | ¥1.099,00 | ¥1.104,50 | ¥1.081,00 | 6,53M |
| 2026-06-22 | ¥1.099,50 | +0,64 % | ¥1.094,00 | ¥1.111,00 | ¥1.090,50 | 5,57M |
| 2026-06-19 | ¥1.092,50 | -2,67 % | ¥1.112,50 | ¥1.132,50 | ¥1.089,50 | 7,39M |
| 2026-06-18 | ¥1.122,50 | -1,54 % | ¥1.158,00 | ¥1.163,00 | ¥1.120,00 | 9,15M |
| 2026-06-17 | ¥1.140,00 | +3,21 % | ¥1.098,00 | ¥1.140,00 | ¥1.093,00 | 7,56M |
| 2026-06-16 | ¥1.104,50 | -2,13 % | ¥1.112,50 | ¥1.119,00 | ¥1.103,00 | 4,77M |
| 2026-06-15 | ¥1.128,50 | +4,44 % | ¥1.130,00 | ¥1.147,00 | ¥1.120,00 | 5,93M |
| 2026-06-12 | ¥1.080,50 | +4,30 % | ¥1.068,00 | ¥1.099,00 | ¥1.055,50 | 7,85M |
| 2026-06-11 | ¥1.036,00 | +1,62 % | ¥1.000,00 | ¥1.038,00 | ¥999,00 | 6,14M |
| 2026-06-10 | ¥1.019,50 | -0,15 % | ¥1.025,00 | ¥1.032,50 | ¥1.010,00 | 4,93M |
| 2026-06-09 | ¥1.021,00 | -1,21 % | ¥1.057,00 | ¥1.063,00 | ¥1.014,00 | 6,95M |
| 2026-06-08 | ¥1.033,50 | -2,78 % | ¥1.036,50 | ¥1.055,50 | ¥1.020,00 | 5,37M |
| 2026-06-05 | ¥1.063,00 | -2,92 % | ¥1.058,00 | ¥1.069,50 | ¥1.052,00 | 5,69M |
| 2026-06-04 | ¥1.095,00 | -0,36 % | ¥1.110,00 | ¥1.112,50 | ¥1.080,00 | 4,72M |
| 2026-06-03 | ¥1.099,00 | +1,38 % | ¥1.100,00 | ¥1.112,00 | ¥1.078,50 | 5,95M |
| 2026-06-02 | ¥1.084,00 | -0,69 % | ¥1.078,00 | ¥1.091,50 | ¥1.056,50 | 5,39M |
| 2026-06-01 | ¥1.091,50 | -4,84 % | ¥1.132,50 | ¥1.133,00 | ¥1.083,00 | 5,52M |
| 2026-05-29 | ¥1.147,00 | +2,73 % | ¥1.135,00 | ¥1.163,00 | ¥1.117,50 | 10,58M |
| 2026-05-28 | ¥1.116,50 | +0,09 % | ¥1.106,00 | ¥1.125,00 | ¥1.077,50 | 7,87M |
| 2026-05-27 | ¥1.115,50 | -0,27 % | ¥1.130,00 | ¥1.145,00 | ¥1.109,50 | 6,78M |
| 2026-05-26 | ¥1.118,50 | +2,66 % | ¥1.094,00 | ¥1.119,00 | ¥1.081,50 | 6,54M |
| 2026-05-25 | ¥1.089,50 | +6,03 % | ¥1.048,50 | ¥1.124,00 | ¥1.041,50 | 10,48M |
| 2026-05-22 | ¥1.027,50 | +2,39 % | ¥1.008,00 | ¥1.032,50 | ¥1.004,00 | 5,11M |