Fuso Chemical Co., Ltd. 4368
TSE · Japan · Prozessindustrie
¥3.375,00+25,00 (+0,75 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥3.375,00 | +0,75 % | ¥3.325,00 | ¥3.395,00 | ¥3.315,00 | 200,00K |
| 2026-10-01 | ¥3.350,00 | +4,04 % | ¥3.255,00 | ¥3.360,00 | ¥3.240,00 | 869,70K |
| 2026-09-30 | ¥3.220,00 | +3,04 % | ¥3.195,00 | ¥3.260,00 | ¥3.175,00 | 776,40K |
| 2026-09-29 | ¥3.125,00 | +0,97 % | ¥3.105,00 | ¥3.160,00 | ¥3.055,00 | 569,00K |
| 2026-09-28 | ¥3.095,00 | +1,14 % | ¥3.075,00 | ¥3.150,00 | ¥3.070,00 | 767,80K |
| 2026-09-25 | ¥3.060,00 | +0,82 % | ¥3.035,00 | ¥3.085,00 | ¥3.005,00 | 430,60K |
| 2026-09-24 | ¥3.035,00 | +1,95 % | ¥3.030,00 | ¥3.095,00 | ¥3.010,00 | 612,70K |
| 2026-09-18 | ¥2.977,00 | +2,20 % | ¥2.963,00 | ¥2.992,00 | ¥2.936,00 | 807,90K |
| 2026-09-17 | ¥2.913,00 | -0,58 % | ¥2.955,00 | ¥2.965,00 | ¥2.878,00 | 645,30K |
| 2026-09-16 | ¥2.930,00 | +2,06 % | ¥2.858,00 | ¥2.940,00 | ¥2.857,00 | 560,60K |
| 2026-09-15 | ¥2.871,00 | +1,88 % | ¥2.836,00 | ¥2.899,00 | ¥2.811,00 | 807,90K |
| 2026-09-14 | ¥2.818,00 | +0,64 % | ¥2.706,00 | ¥2.833,00 | ¥2.695,00 | 1,03M |
| 2026-09-11 | ¥2.800,00 | -2,47 % | ¥2.799,00 | ¥2.817,00 | ¥2.754,00 | 985,10K |
| 2026-09-10 | ¥2.871,00 | -0,14 % | ¥2.828,00 | ¥2.888,00 | ¥2.820,00 | 699,70K |
| 2026-09-09 | ¥2.875,00 | +2,13 % | ¥2.859,00 | ¥2.923,00 | ¥2.828,00 | 556,20K |
| 2026-09-08 | ¥2.815,00 | -4,41 % | ¥2.906,00 | ¥2.943,00 | ¥2.815,00 | 725,20K |
| 2026-09-07 | ¥2.945,00 | +2,15 % | ¥2.933,00 | ¥2.962,00 | ¥2.888,00 | 643,40K |
| 2026-09-04 | ¥2.883,00 | +2,34 % | ¥2.858,00 | ¥2.915,00 | ¥2.850,00 | 821,90K |
| 2026-09-03 | ¥2.817,00 | -0,67 % | ¥2.850,00 | ¥2.866,00 | ¥2.803,00 | 541,80K |
| 2026-09-02 | ¥2.836,00 | -3,86 % | ¥2.900,00 | ¥2.927,00 | ¥2.835,00 | 758,20K |
| 2026-09-01 | ¥2.950,00 | -1,67 % | ¥2.953,00 | ¥2.987,00 | ¥2.931,00 | 731,80K |
| 2026-08-31 | ¥3.000,00 | +0,98 % | ¥2.938,00 | ¥3.010,00 | ¥2.910,00 | 1,11M |
| 2026-08-28 | ¥2.971,00 | -2,75 % | ¥3.055,00 | ¥3.065,00 | ¥2.966,00 | 687,00K |
| 2026-08-27 | ¥3.055,00 | +0,83 % | ¥3.100,00 | ¥3.120,00 | ¥2.995,00 | 704,10K |
| 2026-08-26 | ¥3.030,00 | -0,82 % | ¥3.055,00 | ¥3.055,00 | ¥2.990,00 | 559,20K |
| 2026-08-25 | ¥3.055,00 | +0,49 % | ¥3.000,00 | ¥3.055,00 | ¥2.971,00 | 1,18M |
| 2026-08-24 | ¥3.040,00 | -1,14 % | ¥3.005,00 | ¥3.105,00 | ¥2.995,00 | 972,00K |
| 2026-08-21 | ¥3.075,00 | -4,80 % | ¥3.190,00 | ¥3.190,00 | ¥3.020,00 | 1,56M |
| 2026-08-20 | ¥3.230,00 | +2,70 % | ¥3.085,00 | ¥3.245,00 | ¥3.070,00 | 1,48M |
| 2026-08-19 | ¥3.145,00 | -7,09 % | ¥3.260,00 | ¥3.315,00 | ¥3.130,00 | 1,74M |
| 2026-08-18 | ¥3.385,00 | -3,84 % | ¥3.550,00 | ¥3.590,00 | ¥3.385,00 | 811,10K |
| 2026-08-17 | ¥3.520,00 | +2,47 % | ¥3.440,00 | ¥3.535,00 | ¥3.420,00 | 646,90K |
| 2026-08-14 | ¥3.435,00 | -1,86 % | ¥3.570,00 | ¥3.600,00 | ¥3.400,00 | 955,40K |
| 2026-08-13 | ¥3.500,00 | +3,40 % | ¥3.470,00 | ¥3.550,00 | ¥3.420,00 | 1,01M |
| 2026-08-12 | ¥3.385,00 | +0,89 % | ¥3.405,00 | ¥3.440,00 | ¥3.340,00 | 1,02M |
| 2026-08-10 | ¥3.355,00 | -11,94 % | ¥3.250,00 | ¥3.480,00 | ¥3.250,00 | 2,12M |
| 2026-08-07 | ¥3.810,00 | -4,15 % | ¥3.975,00 | ¥3.995,00 | ¥3.670,00 | 1,34M |
| 2026-08-06 | ¥3.975,00 | -6,58 % | ¥4.155,00 | ¥4.215,00 | ¥3.935,00 | 743,00K |
| 2026-08-05 | ¥4.255,00 | +8,82 % | ¥4.000,00 | ¥4.285,00 | ¥3.995,00 | 731,90K |
| 2026-08-04 | ¥3.910,00 | +4,55 % | ¥3.800,00 | ¥3.945,00 | ¥3.795,00 | 645,00K |
| 2026-08-03 | ¥3.740,00 | -0,13 % | ¥3.650,00 | ¥3.815,00 | ¥3.620,00 | 648,90K |
| 2026-07-31 | ¥3.745,00 | +11,79 % | ¥3.700,00 | ¥3.830,00 | ¥3.625,00 | 1,18M |
| 2026-07-30 | ¥3.350,00 | +1,52 % | ¥3.275,00 | ¥3.470,00 | ¥3.235,00 | 587,10K |
| 2026-07-29 | ¥3.300,00 | -6,38 % | ¥3.595,00 | ¥3.615,00 | ¥3.180,00 | 878,00K |
| 2026-07-28 | ¥3.525,00 | -9,03 % | ¥3.695,00 | ¥3.700,00 | ¥3.485,00 | 1,62M |
| 2026-07-27 | ¥3.875,00 | -1,52 % | ¥3.955,00 | ¥3.955,00 | ¥3.755,00 | 769,70K |
| 2026-07-24 | ¥3.935,00 | -3,55 % | ¥3.970,00 | ¥4.025,00 | ¥3.875,00 | 662,60K |
| 2026-07-23 | ¥4.080,00 | +0,74 % | ¥4.060,00 | ¥4.155,00 | ¥4.040,00 | 481,70K |
| 2026-07-22 | ¥4.050,00 | +1,89 % | ¥4.170,00 | ¥4.225,00 | ¥4.030,00 | 504,40K |
| 2026-07-21 | ¥3.975,00 | +2,32 % | ¥3.955,00 | ¥4.005,00 | ¥3.855,00 | 858,80K |
| 2026-07-17 | ¥3.885,00 | -4,78 % | ¥3.870,00 | ¥3.980,00 | ¥3.740,00 | 1,20M |
| 2026-07-16 | ¥4.080,00 | -4,56 % | ¥4.140,00 | ¥4.160,00 | ¥4.035,00 | 452,00K |
| 2026-07-15 | ¥4.275,00 | +5,43 % | ¥4.080,00 | ¥4.285,00 | ¥4.070,00 | 582,80K |
| 2026-07-14 | ¥4.055,00 | +2,40 % | ¥3.920,00 | ¥4.085,00 | ¥3.855,00 | 582,00K |
| 2026-07-13 | ¥3.960,00 | -1,98 % | ¥4.355,00 | ¥4.385,00 | ¥3.900,00 | 635,60K |
| 2026-07-10 | ¥4.040,00 | +1,13 % | ¥4.200,00 | ¥4.215,00 | ¥4.020,00 | 510,60K |
| 2026-07-09 | ¥3.995,00 | +1,01 % | ¥4.015,00 | ¥4.075,00 | ¥3.945,00 | 362,50K |
| 2026-07-08 | ¥3.955,00 | -1,49 % | ¥3.880,00 | ¥4.145,00 | ¥3.880,00 | 582,70K |
| 2026-07-07 | ¥4.015,00 | -6,84 % | ¥4.270,00 | ¥4.350,00 | ¥4.000,00 | 588,50K |
| 2026-07-06 | ¥4.310,00 | -0,46 % | ¥4.390,00 | ¥4.400,00 | ¥4.180,00 | 448,40K |
| 2026-07-03 | ¥4.330,00 | +0,81 % | ¥4.155,00 | ¥4.345,00 | ¥4.090,00 | 397,90K |
| 2026-07-02 | ¥4.295,00 | -6,73 % | ¥4.465,00 | ¥4.475,00 | ¥4.270,00 | 783,00K |
| 2026-07-01 | ¥4.605,00 | +2,33 % | ¥4.530,00 | ¥4.645,00 | ¥4.500,00 | 633,20K |
| 2026-06-30 | ¥4.500,00 | -0,33 % | ¥4.585,00 | ¥4.600,00 | ¥4.450,00 | 438,90K |
| 2026-06-29 | ¥4.515,00 | -2,69 % | ¥4.650,00 | ¥4.650,00 | ¥4.350,00 | 586,20K |
| 2026-06-26 | ¥4.640,00 | -3,63 % | ¥4.745,00 | ¥4.855,00 | ¥4.580,00 | 578,10K |
| 2026-06-25 | ¥4.815,00 | +5,59 % | ¥4.770,00 | ¥4.975,00 | ¥4.710,00 | 1,21M |
| 2026-06-24 | ¥4.560,00 | -0,65 % | ¥4.550,00 | ¥4.710,00 | ¥4.465,00 | 846,80K |
| 2026-06-23 | ¥4.590,00 | -6,23 % | ¥4.940,00 | ¥4.945,00 | ¥4.570,00 | 714,20K |
| 2026-06-22 | ¥4.895,00 | +6,64 % | ¥4.645,00 | ¥4.995,00 | ¥4.635,00 | 926,30K |
| 2026-06-19 | ¥4.590,00 | +3,85 % | ¥4.600,00 | ¥4.700,00 | ¥4.505,00 | 948,10K |
| 2026-06-18 | ¥4.420,00 | +7,15 % | ¥4.405,00 | ¥4.575,00 | ¥4.315,00 | 1,38M |
| 2026-06-17 | ¥4.125,00 | +0,61 % | ¥4.030,00 | ¥4.170,00 | ¥3.955,00 | 423,50K |
| 2026-06-16 | ¥4.100,00 | +0,37 % | ¥4.030,00 | ¥4.145,00 | ¥4.000,00 | 443,90K |
| 2026-06-15 | ¥4.085,00 | +3,81 % | ¥4.100,00 | ¥4.135,00 | ¥4.010,00 | 560,40K |
| 2026-06-12 | ¥3.935,00 | +2,08 % | ¥3.995,00 | ¥4.130,00 | ¥3.925,00 | 631,10K |
| 2026-06-11 | ¥3.855,00 | +3,77 % | ¥3.605,00 | ¥3.875,00 | ¥3.585,00 | 522,00K |
| 2026-06-10 | ¥3.715,00 | -4,62 % | ¥3.755,00 | ¥3.845,00 | ¥3.655,00 | 499,80K |
| 2026-06-09 | ¥3.895,00 | -0,26 % | ¥3.905,00 | ¥3.935,00 | ¥3.770,00 | 639,30K |
| 2026-06-08 | ¥3.905,00 | -5,45 % | ¥3.850,00 | ¥3.970,00 | ¥3.800,00 | 666,30K |
| 2026-06-05 | ¥4.130,00 | -1,90 % | ¥4.100,00 | ¥4.185,00 | ¥3.925,00 | 737,20K |
| 2026-06-04 | ¥4.210,00 | -3,22 % | ¥4.280,00 | ¥4.340,00 | ¥4.145,00 | 546,80K |
| 2026-06-03 | ¥4.350,00 | +0,81 % | ¥4.385,00 | ¥4.530,00 | ¥4.205,00 | 749,70K |
| 2026-06-02 | ¥4.315,00 | -3,58 % | ¥4.525,00 | ¥4.575,00 | ¥4.155,00 | 916,90K |
| 2026-06-01 | ¥4.475,00 | +4,68 % | ¥4.345,00 | ¥4.700,00 | ¥4.335,00 | 1,91M |
| 2026-05-29 | ¥4.275,00 | -0,93 % | ¥4.415,00 | ¥4.460,00 | ¥4.235,00 | 1,26M |
| 2026-05-28 | ¥4.315,00 | -2,60 % | ¥4.400,00 | ¥4.400,00 | ¥4.200,00 | 606,10K |
| 2026-05-27 | ¥4.430,00 | -3,49 % | ¥4.720,00 | ¥4.740,00 | ¥4.425,00 | 453,20K |
| 2026-05-26 | ¥4.590,00 | +0,88 % | ¥4.620,00 | ¥4.680,00 | ¥4.510,00 | 592,30K |
| 2026-05-25 | ¥4.550,00 | +8,72 % | ¥4.395,00 | ¥4.610,00 | ¥4.290,00 | 761,20K |