Fujipream Corporation 4237
TSE · Japan · Produzierendes Gewerbe
¥340,00-6,00 (-1,73 %)
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 | ¥340,00 | -1,73 % | ¥347,00 | ¥347,00 | ¥340,00 | 41,00K |
| 2026-10-01 | ¥346,00 | +1,47 % | ¥341,00 | ¥353,00 | ¥341,00 | 55,90K |
| 2026-09-30 | ¥341,00 | +2,10 % | ¥339,00 | ¥348,00 | ¥337,00 | 77,80K |
| 2026-09-29 | ¥334,00 | -0,89 % | ¥337,00 | ¥337,00 | ¥333,00 | 18,90K |
| 2026-09-28 | ¥337,00 | +0,30 % | ¥338,00 | ¥340,00 | ¥335,00 | 27,10K |
| 2026-09-25 | ¥336,00 | +0,30 % | ¥335,00 | ¥339,00 | ¥334,00 | 15,80K |
| 2026-09-24 | ¥335,00 | +0,30 % | ¥334,00 | ¥340,00 | ¥334,00 | 15,90K |
| 2026-09-18 | ¥334,00 | 0,00 % | ¥334,00 | ¥337,00 | ¥333,00 | 22,60K |
| 2026-09-17 | ¥334,00 | 0,00 % | ¥334,00 | ¥340,00 | ¥334,00 | 31,80K |
| 2026-09-16 | ¥334,00 | -0,89 % | ¥337,00 | ¥338,00 | ¥334,00 | 8,40K |
| 2026-09-15 | ¥337,00 | +1,20 % | ¥335,00 | ¥338,00 | ¥333,00 | 12,90K |
| 2026-09-14 | ¥333,00 | +1,52 % | ¥333,00 | ¥335,00 | ¥328,00 | 26,90K |
| 2026-09-11 | ¥328,00 | -3,53 % | ¥332,00 | ¥333,00 | ¥326,00 | 72,80K |
| 2026-09-10 | ¥340,00 | -1,16 % | ¥343,00 | ¥343,00 | ¥339,00 | 20,10K |
| 2026-09-09 | ¥344,00 | -1,71 % | ¥350,00 | ¥351,00 | ¥343,00 | 41,60K |
| 2026-09-08 | ¥350,00 | -1,13 % | ¥355,00 | ¥355,00 | ¥350,00 | 23,90K |
| 2026-09-07 | ¥354,00 | -0,28 % | ¥356,00 | ¥359,00 | ¥353,00 | 14,50K |
| 2026-09-04 | ¥355,00 | -3,01 % | ¥366,00 | ¥366,00 | ¥355,00 | 39,10K |
| 2026-09-03 | ¥366,00 | +1,67 % | ¥359,00 | ¥366,00 | ¥359,00 | 42,50K |
| 2026-09-02 | ¥360,00 | +2,27 % | ¥359,00 | ¥364,00 | ¥354,00 | 90,30K |
| 2026-09-01 | ¥352,00 | -1,95 % | ¥355,00 | ¥356,00 | ¥352,00 | 35,50K |
| 2026-08-31 | ¥359,00 | -0,55 % | ¥364,00 | ¥364,00 | ¥355,00 | 62,80K |
| 2026-08-28 | ¥361,00 | -0,28 % | ¥363,00 | ¥368,00 | ¥361,00 | 77,40K |
| 2026-08-27 | ¥362,00 | +4,02 % | ¥370,00 | ¥370,00 | ¥360,00 | 201,10K |
| 2026-08-26 | ¥348,00 | +4,82 % | ¥337,00 | ¥352,00 | ¥333,00 | 106,00K |
| 2026-08-25 | ¥332,00 | -0,90 % | ¥335,00 | ¥336,00 | ¥332,00 | 15,70K |
| 2026-08-24 | ¥335,00 | -0,59 % | ¥337,00 | ¥337,00 | ¥335,00 | 12,20K |
| 2026-08-21 | ¥337,00 | +0,30 % | ¥338,00 | ¥338,00 | ¥334,00 | 9,20K |
| 2026-08-20 | ¥336,00 | +0,30 % | ¥335,00 | ¥339,00 | ¥334,00 | 9,50K |
| 2026-08-19 | ¥335,00 | 0,00 % | ¥335,00 | ¥337,00 | ¥333,00 | 28,40K |
| 2026-08-18 | ¥335,00 | -1,18 % | ¥338,00 | ¥340,00 | ¥335,00 | 33,30K |
| 2026-08-17 | ¥339,00 | -0,59 % | ¥343,00 | ¥344,00 | ¥337,00 | 32,20K |
| 2026-08-14 | ¥341,00 | -2,85 % | ¥338,00 | ¥344,00 | ¥336,00 | 92,90K |
| 2026-08-13 | ¥351,00 | +1,45 % | ¥350,00 | ¥351,00 | ¥342,00 | 79,00K |
| 2026-08-12 | ¥346,00 | +1,17 % | ¥342,00 | ¥347,00 | ¥339,00 | 73,80K |
| 2026-08-10 | ¥342,00 | +2,40 % | ¥336,00 | ¥342,00 | ¥336,00 | 45,60K |
| 2026-08-07 | ¥334,00 | -0,60 % | ¥335,00 | ¥339,00 | ¥334,00 | 21,90K |
| 2026-08-06 | ¥336,00 | -0,88 % | ¥340,00 | ¥343,00 | ¥335,00 | 20,40K |
| 2026-08-05 | ¥339,00 | +0,89 % | ¥336,00 | ¥342,00 | ¥334,00 | 39,80K |
| 2026-08-04 | ¥336,00 | +0,90 % | ¥336,00 | ¥336,00 | ¥331,00 | 21,30K |
| 2026-08-03 | ¥333,00 | +0,60 % | ¥330,00 | ¥335,00 | ¥329,00 | 14,70K |
| 2026-07-31 | ¥331,00 | +0,30 % | ¥330,00 | ¥339,00 | ¥330,00 | 50,70K |
| 2026-07-30 | ¥330,00 | +1,54 % | ¥329,00 | ¥333,00 | ¥324,00 | 18,90K |
| 2026-07-29 | ¥325,00 | -1,81 % | ¥331,00 | ¥334,00 | ¥325,00 | 30,90K |
| 2026-07-28 | ¥331,00 | -1,49 % | ¥337,00 | ¥339,00 | ¥331,00 | 29,50K |
| 2026-07-27 | ¥336,00 | +3,07 % | ¥332,00 | ¥339,00 | ¥331,00 | 48,50K |
| 2026-07-24 | ¥326,00 | -1,81 % | ¥331,00 | ¥331,00 | ¥325,00 | 41,20K |
| 2026-07-23 | ¥332,00 | +0,30 % | ¥332,00 | ¥337,00 | ¥332,00 | 33,10K |
| 2026-07-22 | ¥331,00 | +1,22 % | ¥327,00 | ¥334,00 | ¥327,00 | 33,30K |
| 2026-07-21 | ¥327,00 | +0,31 % | ¥325,00 | ¥331,00 | ¥325,00 | 24,80K |
| 2026-07-17 | ¥326,00 | -3,26 % | ¥334,00 | ¥335,00 | ¥320,00 | 75,60K |
| 2026-07-16 | ¥337,00 | -0,59 % | ¥336,00 | ¥340,00 | ¥335,00 | 13,90K |
| 2026-07-15 | ¥339,00 | +1,50 % | ¥335,00 | ¥340,00 | ¥334,00 | 37,50K |
| 2026-07-14 | ¥334,00 | -0,89 % | ¥334,00 | ¥335,00 | ¥332,00 | 29,00K |
| 2026-07-13 | ¥337,00 | +0,30 % | ¥340,00 | ¥345,00 | ¥333,00 | 25,50K |
| 2026-07-10 | ¥336,00 | +0,30 % | ¥340,00 | ¥340,00 | ¥331,00 | 37,70K |
| 2026-07-09 | ¥335,00 | -0,30 % | ¥336,00 | ¥338,00 | ¥334,00 | 13,80K |
| 2026-07-08 | ¥336,00 | -1,18 % | ¥339,00 | ¥340,00 | ¥335,00 | 26,60K |
| 2026-07-07 | ¥340,00 | -2,58 % | ¥348,00 | ¥349,00 | ¥340,00 | 42,10K |
| 2026-07-06 | ¥349,00 | +1,45 % | ¥346,00 | ¥352,00 | ¥345,00 | 51,80K |
| 2026-07-03 | ¥344,00 | +0,29 % | ¥344,00 | ¥354,00 | ¥343,00 | 48,20K |
| 2026-07-02 | ¥343,00 | -0,29 % | ¥344,00 | ¥346,00 | ¥342,00 | 43,20K |
| 2026-07-01 | ¥344,00 | -0,29 % | ¥346,00 | ¥347,00 | ¥340,00 | 15,30K |
| 2026-06-30 | ¥345,00 | +0,88 % | ¥345,00 | ¥347,00 | ¥335,00 | 48,70K |
| 2026-06-29 | ¥342,00 | +2,40 % | ¥346,00 | ¥348,00 | ¥334,00 | 66,70K |
| 2026-06-26 | ¥334,00 | +1,83 % | ¥333,00 | ¥334,00 | ¥325,00 | 59,20K |
| 2026-06-25 | ¥328,00 | +2,82 % | ¥325,00 | ¥330,00 | ¥321,00 | 51,50K |
| 2026-06-24 | ¥319,00 | -2,15 % | ¥322,00 | ¥329,00 | ¥317,00 | 57,60K |
| 2026-06-23 | ¥326,00 | +0,31 % | ¥325,00 | ¥330,00 | ¥322,00 | 34,50K |
| 2026-06-22 | ¥325,00 | -0,91 % | ¥328,00 | ¥333,00 | ¥324,00 | 64,00K |
| 2026-06-19 | ¥328,00 | +0,92 % | ¥327,00 | ¥330,00 | ¥326,00 | 26,00K |
| 2026-06-18 | ¥325,00 | +0,62 % | ¥325,00 | ¥327,00 | ¥321,00 | 27,50K |
| 2026-06-17 | ¥323,00 | +2,54 % | ¥314,00 | ¥328,00 | ¥314,00 | 69,10K |
| 2026-06-16 | ¥315,00 | -1,25 % | ¥316,00 | ¥319,00 | ¥314,00 | 41,10K |
| 2026-06-15 | ¥319,00 | 0,00 % | ¥322,00 | ¥324,00 | ¥315,00 | 66,00K |
| 2026-06-12 | ¥319,00 | +0,95 % | ¥316,00 | ¥322,00 | ¥316,00 | 30,10K |
| 2026-06-11 | ¥316,00 | 0,00 % | ¥313,00 | ¥317,00 | ¥311,00 | 40,60K |
| 2026-06-10 | ¥316,00 | -0,32 % | ¥319,00 | ¥321,00 | ¥313,00 | 52,50K |
| 2026-06-09 | ¥317,00 | +0,63 % | ¥320,00 | ¥325,00 | ¥317,00 | 45,10K |
| 2026-06-08 | ¥315,00 | -7,08 % | ¥331,00 | ¥331,00 | ¥315,00 | 132,50K |
| 2026-06-05 | ¥339,00 | +1,50 % | ¥334,00 | ¥340,00 | ¥334,00 | 36,50K |
| 2026-06-04 | ¥334,00 | -1,18 % | ¥338,00 | ¥338,00 | ¥330,00 | 43,70K |
| 2026-06-03 | ¥338,00 | +2,11 % | ¥331,00 | ¥339,00 | ¥330,00 | 59,80K |
| 2026-06-02 | ¥331,00 | -3,78 % | ¥343,00 | ¥343,00 | ¥322,00 | 120,10K |
| 2026-06-01 | ¥344,00 | -1,15 % | ¥348,00 | ¥350,00 | ¥344,00 | 33,70K |
| 2026-05-29 | ¥348,00 | +0,87 % | ¥350,00 | ¥354,00 | ¥347,00 | 112,70K |
| 2026-05-28 | ¥345,00 | 0,00 % | ¥343,00 | ¥350,00 | ¥342,00 | 32,60K |
| 2026-05-27 | ¥345,00 | -1,71 % | ¥351,00 | ¥351,00 | ¥345,00 | 48,80K |
| 2026-05-26 | ¥351,00 | +0,57 % | ¥348,00 | ¥352,00 | ¥346,00 | 45,40K |
| 2026-05-25 | ¥349,00 | -1,97 % | ¥360,00 | ¥360,00 | ¥345,00 | 97,40K |