MANAC Chemical Partners Co.,Ltd 4360
TSE · Japan · Prozessindustrie
¥1.018,00-4,00 (-0,39 %)
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 | ¥1.018,00 | -0,39 % | ¥1.021,00 | ¥1.021,00 | ¥1.006,00 | 2,40K |
| 2026-10-01 | ¥1.022,00 | +2,40 % | ¥999,00 | ¥1.025,00 | ¥999,00 | 10,00K |
| 2026-09-30 | ¥998,00 | +0,71 % | ¥983,00 | ¥1.006,00 | ¥979,00 | 5,10K |
| 2026-09-29 | ¥991,00 | +0,51 % | ¥994,00 | ¥1.008,00 | ¥983,00 | 2,80K |
| 2026-09-28 | ¥986,00 | 0,00 % | ¥971,00 | ¥1.008,00 | ¥971,00 | 12,50K |
| 2026-09-25 | ¥986,00 | +0,72 % | ¥980,00 | ¥998,00 | ¥980,00 | 2,70K |
| 2026-09-24 | ¥979,00 | -1,31 % | ¥993,00 | ¥995,00 | ¥975,00 | 3,10K |
| 2026-09-18 | ¥992,00 | +0,61 % | ¥982,00 | ¥1.006,00 | ¥970,00 | 5,60K |
| 2026-09-17 | ¥986,00 | -0,40 % | ¥995,00 | ¥999,00 | ¥986,00 | 2,20K |
| 2026-09-16 | ¥990,00 | +3,13 % | ¥972,00 | ¥1.000,00 | ¥972,00 | 8,10K |
| 2026-09-15 | ¥960,00 | +1,37 % | ¥947,00 | ¥978,00 | ¥945,00 | 4,00K |
| 2026-09-14 | ¥947,00 | +0,96 % | ¥931,00 | ¥969,00 | ¥931,00 | 5,50K |
| 2026-09-11 | ¥938,00 | -2,19 % | ¥930,00 | ¥946,00 | ¥930,00 | 6,90K |
| 2026-09-10 | ¥959,00 | -0,10 % | ¥960,00 | ¥962,00 | ¥947,00 | 12,20K |
| 2026-09-09 | ¥960,00 | -0,62 % | ¥963,00 | ¥965,00 | ¥960,00 | 6,60K |
| 2026-09-08 | ¥966,00 | -1,53 % | ¥970,00 | ¥988,00 | ¥965,00 | 4,30K |
| 2026-09-07 | ¥981,00 | +0,51 % | ¥978,00 | ¥990,00 | ¥953,00 | 12,40K |
| 2026-09-04 | ¥976,00 | -1,91 % | ¥995,00 | ¥1.010,00 | ¥976,00 | 7,50K |
| 2026-09-03 | ¥995,00 | 0,00 % | ¥1.006,00 | ¥1.011,00 | ¥967,00 | 17,40K |
| 2026-09-02 | ¥995,00 | +0,40 % | ¥987,00 | ¥995,00 | ¥973,00 | 5,50K |
| 2026-09-01 | ¥991,00 | +0,51 % | ¥993,00 | ¥1.010,00 | ¥991,00 | 3,60K |
| 2026-08-31 | ¥986,00 | -1,30 % | ¥999,00 | ¥1.001,00 | ¥980,00 | 6,80K |
| 2026-08-28 | ¥999,00 | -0,10 % | ¥1.009,00 | ¥1.022,00 | ¥976,00 | 12,50K |
| 2026-08-27 | ¥1.000,00 | +4,17 % | ¥962,00 | ¥1.040,00 | ¥962,00 | 30,70K |
| 2026-08-26 | ¥960,00 | +0,84 % | ¥937,00 | ¥1.002,00 | ¥937,00 | 21,20K |
| 2026-08-25 | ¥952,00 | +3,82 % | ¥916,00 | ¥965,00 | ¥888,00 | 31,60K |
| 2026-08-24 | ¥917,00 | +2,57 % | ¥888,00 | ¥920,00 | ¥884,00 | 15,40K |
| 2026-08-21 | ¥894,00 | +1,71 % | ¥866,00 | ¥901,00 | ¥866,00 | 10,00K |
| 2026-08-20 | ¥879,00 | +2,33 % | ¥866,00 | ¥884,00 | ¥863,00 | 4,80K |
| 2026-08-19 | ¥859,00 | -2,50 % | ¥879,00 | ¥884,00 | ¥850,00 | 16,70K |
| 2026-08-18 | ¥881,00 | -0,45 % | ¥890,00 | ¥905,00 | ¥880,00 | 5,90K |
| 2026-08-17 | ¥885,00 | -1,67 % | ¥895,00 | ¥900,00 | ¥880,00 | 9,70K |
| 2026-08-14 | ¥900,00 | +1,93 % | ¥872,00 | ¥908,00 | ¥872,00 | 7,40K |
| 2026-08-13 | ¥883,00 | +0,57 % | ¥893,00 | ¥896,00 | ¥879,00 | 4,80K |
| 2026-08-12 | ¥878,00 | -3,41 % | ¥908,00 | ¥908,00 | ¥878,00 | 10,70K |
| 2026-08-10 | ¥909,00 | +11,95 % | ¥941,00 | ¥959,00 | ¥865,00 | 57,00K |
| 2026-08-07 | ¥812,00 | +1,88 % | ¥808,00 | ¥812,00 | ¥800,00 | 3,80K |
| 2026-08-06 | ¥797,00 | -0,25 % | ¥810,00 | ¥823,00 | ¥797,00 | 8,10K |
| 2026-08-05 | ¥799,00 | +0,38 % | ¥803,00 | ¥803,00 | ¥770,00 | 9,00K |
| 2026-08-04 | ¥796,00 | -1,61 % | ¥805,00 | ¥808,00 | ¥796,00 | 1,90K |
| 2026-08-03 | ¥809,00 | +1,89 % | ¥793,00 | ¥809,00 | ¥793,00 | 1,30K |
| 2026-07-31 | ¥794,00 | +2,19 % | ¥789,00 | ¥799,00 | ¥782,00 | 2,40K |
| 2026-07-30 | ¥777,00 | +0,78 % | ¥778,00 | ¥788,00 | ¥775,00 | 1,90K |
| 2026-07-29 | ¥771,00 | -4,46 % | ¥807,00 | ¥807,00 | ¥771,00 | 8,70K |
| 2026-07-28 | ¥807,00 | -0,49 % | ¥807,00 | ¥826,00 | ¥788,00 | 6,30K |
| 2026-07-27 | ¥811,00 | -0,12 % | ¥823,00 | ¥830,00 | ¥811,00 | 3,50K |
| 2026-07-24 | ¥812,00 | -0,25 % | ¥801,00 | ¥823,00 | ¥785,00 | 6,60K |
| 2026-07-23 | ¥814,00 | +1,75 % | ¥798,00 | ¥824,00 | ¥783,00 | 4,80K |
| 2026-07-22 | ¥800,00 | +1,27 % | ¥788,00 | ¥812,00 | ¥784,00 | 8,50K |
| 2026-07-21 | ¥790,00 | -0,88 % | ¥786,00 | ¥813,00 | ¥786,00 | 9,60K |
| 2026-07-17 | ¥797,00 | -4,55 % | ¥805,00 | ¥805,00 | ¥769,00 | 14,00K |
| 2026-07-16 | ¥835,00 | +0,24 % | ¥819,00 | ¥835,00 | ¥819,00 | 3,30K |
| 2026-07-15 | ¥833,00 | +0,36 % | ¥832,00 | ¥840,00 | ¥829,00 | 5,80K |
| 2026-07-14 | ¥830,00 | +1,47 % | ¥808,00 | ¥832,00 | ¥808,00 | 3,10K |
| 2026-07-13 | ¥818,00 | +1,36 % | ¥819,00 | ¥819,00 | ¥798,00 | 4,20K |
| 2026-07-10 | ¥807,00 | +0,88 % | ¥800,00 | ¥838,00 | ¥800,00 | 10,70K |
| 2026-07-09 | ¥800,00 | +1,14 % | ¥806,00 | ¥806,00 | ¥784,00 | 4,90K |
| 2026-07-08 | ¥791,00 | -1,13 % | ¥785,00 | ¥799,00 | ¥775,00 | 5,30K |
| 2026-07-07 | ¥800,00 | -1,84 % | ¥818,00 | ¥818,00 | ¥797,00 | 1,80K |
| 2026-07-06 | ¥815,00 | -1,93 % | ¥820,00 | ¥820,00 | ¥796,00 | 2,80K |
| 2026-07-03 | ¥831,00 | +2,59 % | ¥806,00 | ¥834,00 | ¥783,00 | 19,00K |
| 2026-07-02 | ¥810,00 | -1,70 % | ¥839,00 | ¥842,00 | ¥808,00 | 13,10K |
| 2026-07-01 | ¥824,00 | +1,85 % | ¥819,00 | ¥835,00 | ¥806,00 | 7,10K |
| 2026-06-30 | ¥809,00 | -1,10 % | ¥818,00 | ¥826,00 | ¥785,00 | 9,20K |
| 2026-06-29 | ¥818,00 | +0,86 % | ¥807,00 | ¥818,00 | ¥786,00 | 12,10K |
| 2026-06-26 | ¥811,00 | +3,44 % | ¥790,00 | ¥811,00 | ¥780,00 | 14,30K |
| 2026-06-25 | ¥784,00 | +3,98 % | ¥753,00 | ¥791,00 | ¥753,00 | 7,50K |
| 2026-06-24 | ¥754,00 | -5,16 % | ¥796,00 | ¥803,00 | ¥740,00 | 19,00K |
| 2026-06-23 | ¥795,00 | -1,24 % | ¥805,00 | ¥848,00 | ¥782,00 | 10,50K |
| 2026-06-22 | ¥805,00 | +7,48 % | ¥751,00 | ¥852,00 | ¥751,00 | 41,50K |
| 2026-06-19 | ¥749,00 | +5,20 % | ¥714,00 | ¥759,00 | ¥714,00 | 13,40K |
| 2026-06-18 | ¥712,00 | -4,43 % | ¥745,00 | ¥756,00 | ¥705,00 | 23,60K |
| 2026-06-17 | ¥745,00 | +2,76 % | ¥730,00 | ¥759,00 | ¥729,00 | 18,00K |
| 2026-06-16 | ¥725,00 | 0,00 % | ¥710,00 | ¥730,00 | ¥700,00 | 16,20K |
| 2026-06-15 | ¥725,00 | +1,12 % | ¥712,00 | ¥735,00 | ¥712,00 | 13,90K |
| 2026-06-12 | ¥717,00 | +0,56 % | ¥718,00 | ¥735,00 | ¥715,00 | 9,10K |
| 2026-06-11 | ¥713,00 | -2,86 % | ¥719,00 | ¥719,00 | ¥699,00 | 14,50K |
| 2026-06-10 | ¥734,00 | -2,65 % | ¥755,00 | ¥763,00 | ¥720,00 | 14,20K |
| 2026-06-09 | ¥754,00 | +1,89 % | ¥753,00 | ¥768,00 | ¥744,00 | 5,50K |
| 2026-06-08 | ¥740,00 | -4,64 % | ¥774,00 | ¥774,00 | ¥739,00 | 10,40K |
| 2026-06-05 | ¥776,00 | +3,19 % | ¥748,00 | ¥777,00 | ¥748,00 | 7,60K |
| 2026-06-04 | ¥752,00 | -1,57 % | ¥728,00 | ¥756,00 | ¥728,00 | 15,10K |
| 2026-06-03 | ¥764,00 | +0,79 % | ¥762,00 | ¥764,00 | ¥747,00 | 7,90K |
| 2026-06-02 | ¥758,00 | +0,40 % | ¥755,00 | ¥763,00 | ¥742,00 | 10,30K |
| 2026-06-01 | ¥755,00 | -5,15 % | ¥784,00 | ¥784,00 | ¥749,00 | 36,20K |
| 2026-05-29 | ¥796,00 | +0,89 % | ¥801,00 | ¥806,00 | ¥788,00 | 7,50K |
| 2026-05-28 | ¥789,00 | +0,25 % | ¥789,00 | ¥813,00 | ¥780,00 | 11,90K |
| 2026-05-27 | ¥787,00 | -1,87 % | ¥810,00 | ¥810,00 | ¥781,00 | 15,70K |
| 2026-05-26 | ¥802,00 | -0,12 % | ¥803,00 | ¥803,00 | ¥785,00 | 17,80K |
| 2026-05-25 | ¥803,00 | +3,75 % | ¥789,00 | ¥812,00 | ¥788,00 | 21,90K |