M-mart, Inc. 4380
TSE · Japan · Vertriebsdienstleistungen
¥703,00+3,00 (+0,43 %)
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 | ¥703,00 | +0,43 % | ¥705,00 | ¥709,00 | ¥703,00 | 2,80K |
| 2026-09-30 | ¥700,00 | 0,00 % | ¥705,00 | ¥705,00 | ¥700,00 | 1,20K |
| 2026-09-29 | ¥700,00 | -1,96 % | ¥715,00 | ¥715,00 | ¥700,00 | 1,30K |
| 2026-09-28 | ¥714,00 | 0,00 % | ¥714,00 | ¥716,00 | ¥706,00 | 4,30K |
| 2026-09-25 | ¥714,00 | +1,13 % | ¥701,00 | ¥714,00 | ¥700,00 | 5,90K |
| 2026-09-24 | ¥706,00 | +1,00 % | ¥709,00 | ¥709,00 | ¥699,00 | 2,20K |
| 2026-09-18 | ¥699,00 | -0,29 % | ¥699,00 | ¥699,00 | ¥699,00 | 2,00K |
| 2026-09-17 | ¥701,00 | 0,00 % | ¥707,00 | ¥707,00 | ¥701,00 | 9,60K |
| 2026-09-16 | ¥701,00 | +0,29 % | ¥699,00 | ¥710,00 | ¥699,00 | 13,60K |
| 2026-09-15 | ¥699,00 | -1,83 % | ¥703,00 | ¥703,00 | ¥690,00 | 13,40K |
| 2026-09-14 | ¥712,00 | +3,49 % | ¥690,00 | ¥729,00 | ¥690,00 | 29,90K |
| 2026-09-11 | ¥688,00 | -0,58 % | ¥692,00 | ¥698,00 | ¥688,00 | 5,40K |
| 2026-09-10 | ¥692,00 | +0,44 % | ¥687,00 | ¥692,00 | ¥684,00 | 4,50K |
| 2026-09-09 | ¥689,00 | 0,00 % | ¥689,00 | ¥689,00 | ¥685,00 | 6,60K |
| 2026-09-08 | ¥689,00 | +0,15 % | ¥686,00 | ¥689,00 | ¥686,00 | 3,10K |
| 2026-09-07 | ¥688,00 | +0,44 % | ¥687,00 | ¥690,00 | ¥687,00 | 6,50K |
| 2026-09-04 | ¥685,00 | +0,88 % | ¥680,00 | ¥687,00 | ¥680,00 | 8,50K |
| 2026-09-03 | ¥679,00 | -0,44 % | ¥691,00 | ¥691,00 | ¥679,00 | 4,30K |
| 2026-09-02 | ¥682,00 | -0,29 % | ¥684,00 | ¥687,00 | ¥680,00 | 7,50K |
| 2026-09-01 | ¥684,00 | +0,29 % | ¥685,00 | ¥690,00 | ¥684,00 | 1,60K |
| 2026-08-31 | ¥682,00 | -0,73 % | ¥691,00 | ¥692,00 | ¥677,00 | 8,40K |
| 2026-08-28 | ¥687,00 | +2,38 % | ¥668,00 | ¥689,00 | ¥667,00 | 4,60K |
| 2026-08-27 | ¥671,00 | -2,75 % | ¥686,00 | ¥686,00 | ¥671,00 | 9,90K |
| 2026-08-26 | ¥690,00 | -1,43 % | ¥700,00 | ¥700,00 | ¥681,00 | 10,20K |
| 2026-08-25 | ¥700,00 | -2,78 % | ¥705,00 | ¥720,00 | ¥691,00 | 12,80K |
| 2026-08-24 | ¥720,00 | +8,27 % | ¥680,00 | ¥720,00 | ¥680,00 | 24,30K |
| 2026-08-21 | ¥665,00 | -1,48 % | ¥666,00 | ¥676,00 | ¥664,00 | 2,30K |
| 2026-08-20 | ¥675,00 | +2,12 % | ¥678,00 | ¥680,00 | ¥661,00 | 9,10K |
| 2026-08-19 | ¥661,00 | +0,61 % | ¥660,00 | ¥661,00 | ¥657,00 | 2,90K |
| 2026-08-18 | ¥657,00 | -0,45 % | ¥654,00 | ¥665,00 | ¥653,00 | 3,30K |
| 2026-08-17 | ¥660,00 | +1,23 % | ¥652,00 | ¥663,00 | ¥652,00 | 17,00K |
| 2026-08-14 | ¥652,00 | +1,09 % | ¥654,00 | ¥660,00 | ¥648,00 | 16,80K |
| 2026-08-13 | ¥645,00 | 0,00 % | ¥649,00 | ¥650,00 | ¥645,00 | 2,10K |
| 2026-08-12 | ¥645,00 | -1,23 % | ¥653,00 | ¥653,00 | ¥640,00 | 9,20K |
| 2026-08-10 | ¥653,00 | +4,31 % | ¥646,00 | ¥655,00 | ¥642,00 | 15,80K |
| 2026-08-07 | ¥626,00 | -0,48 % | ¥630,00 | ¥644,00 | ¥624,00 | 10,30K |
| 2026-08-06 | ¥629,00 | +1,62 % | ¥619,00 | ¥629,00 | ¥619,00 | 1,60K |
| 2026-08-05 | ¥619,00 | -0,80 % | ¥624,00 | ¥630,00 | ¥619,00 | 3,80K |
| 2026-08-04 | ¥624,00 | +2,30 % | ¥610,00 | ¥630,00 | ¥610,00 | 21,30K |
| 2026-08-03 | ¥610,00 | +1,50 % | ¥610,00 | ¥615,00 | ¥603,00 | 2,50K |
| 2026-07-31 | ¥601,00 | +4,70 % | ¥584,00 | ¥601,00 | ¥584,00 | 13,50K |
| 2026-07-30 | ¥574,00 | -5,12 % | ¥605,00 | ¥605,00 | ¥565,00 | 4,50K |
| 2026-07-29 | ¥605,00 | -3,12 % | ¥624,50 | ¥624,50 | ¥605,00 | 2,40K |
| 2026-07-28 | ¥624,50 | +0,81 % | ¥620,00 | ¥624,50 | ¥618,50 | 9,40K |
| 2026-07-27 | ¥619,50 | +2,82 % | ¥608,00 | ¥619,50 | ¥608,00 | 7,60K |
| 2026-07-24 | ¥602,50 | -0,33 % | ¥604,50 | ¥606,00 | ¥602,50 | 5,40K |
| 2026-07-23 | ¥604,50 | +0,58 % | ¥600,00 | ¥604,50 | ¥595,00 | 4,60K |
| 2026-07-22 | ¥601,00 | +0,25 % | ¥602,50 | ¥605,00 | ¥599,50 | 5,60K |
| 2026-07-21 | ¥599,50 | +0,17 % | ¥600,00 | ¥600,00 | ¥592,00 | 6,60K |
| 2026-07-17 | ¥598,50 | -0,25 % | ¥600,00 | ¥600,00 | ¥595,00 | 6,40K |
| 2026-07-16 | ¥600,00 | -0,17 % | ¥602,00 | ¥605,00 | ¥593,00 | 7,00K |
| 2026-07-15 | ¥601,00 | +1,01 % | ¥593,00 | ¥602,00 | ¥593,00 | 2,60K |
| 2026-07-14 | ¥595,00 | +0,85 % | ¥597,50 | ¥597,50 | ¥580,00 | 2,60K |
| 2026-07-13 | ¥590,00 | -0,42 % | ¥593,00 | ¥598,50 | ¥567,50 | 5,40K |
| 2026-07-10 | ¥592,50 | -1,25 % | ¥592,00 | ¥598,00 | ¥587,50 | 3,60K |
| 2026-07-09 | ¥600,00 | +2,13 % | ¥595,00 | ¥604,50 | ¥595,00 | 7,60K |
| 2026-07-08 | ¥587,50 | -2,00 % | ¥599,50 | ¥599,50 | ¥587,50 | 2,60K |
| 2026-07-07 | ¥599,50 | +5,18 % | ¥582,00 | ¥604,00 | ¥573,00 | 26,60K |
| 2026-07-06 | ¥570,00 | +0,44 % | ¥567,50 | ¥575,00 | ¥567,50 | 7,40K |
| 2026-07-03 | ¥567,50 | +2,16 % | ¥550,00 | ¥567,50 | ¥550,00 | 5,20K |
| 2026-07-02 | ¥555,50 | +0,09 % | ¥555,50 | ¥559,50 | ¥552,50 | 3,80K |
| 2026-07-01 | ¥555,00 | -0,09 % | ¥556,00 | ¥556,00 | ¥543,00 | 800 |
| 2026-06-30 | ¥555,50 | +1,74 % | ¥548,00 | ¥555,50 | ¥534,00 | 2,00K |
| 2026-06-29 | ¥546,00 | +4,70 % | ¥521,50 | ¥546,00 | ¥521,50 | 5,80K |
| 2026-06-26 | ¥521,50 | +1,26 % | ¥516,00 | ¥521,50 | ¥512,50 | 49,40K |
| 2026-06-25 | ¥515,00 | -3,20 % | ¥534,00 | ¥540,00 | ¥514,50 | 83,80K |
| 2026-06-24 | ¥532,00 | +0,38 % | ¥530,00 | ¥532,00 | ¥523,50 | 9,20K |
| 2026-06-23 | ¥530,00 | -3,20 % | ¥547,50 | ¥547,50 | ¥524,00 | 32,20K |
| 2026-06-22 | ¥547,50 | -4,37 % | ¥577,00 | ¥587,50 | ¥544,00 | 37,80K |
| 2026-06-19 | ¥572,50 | -3,78 % | ¥595,00 | ¥595,00 | ¥570,00 | 8,40K |
| 2026-06-18 | ¥595,00 | -1,73 % | ¥600,50 | ¥600,50 | ¥595,00 | 18,20K |
| 2026-06-17 | ¥605,50 | +5,49 % | ¥600,00 | ¥608,50 | ¥587,50 | 27,40K |
| 2026-06-16 | ¥574,00 | +4,17 % | ¥555,00 | ¥574,00 | ¥555,00 | 21,40K |
| 2026-06-15 | ¥551,00 | +0,18 % | ¥555,50 | ¥565,00 | ¥547,50 | 16,20K |
| 2026-06-12 | ¥550,00 | -2,05 % | ¥561,50 | ¥561,50 | ¥550,00 | 16,80K |
| 2026-06-11 | ¥561,50 | +1,08 % | ¥557,50 | ¥562,00 | ¥557,00 | 12,00K |
| 2026-06-10 | ¥555,50 | 0,00 % | ¥554,50 | ¥555,50 | ¥554,50 | 12,60K |
| 2026-06-09 | ¥555,50 | +0,27 % | ¥554,00 | ¥559,50 | ¥554,00 | 15,60K |
| 2026-06-08 | ¥554,00 | -2,38 % | ¥567,00 | ¥567,50 | ¥554,00 | 7,20K |
| 2026-06-05 | ¥567,50 | +0,44 % | ¥567,00 | ¥570,00 | ¥555,00 | 2,00K |
| 2026-06-04 | ¥565,00 | -0,09 % | ¥565,50 | ¥568,50 | ¥560,50 | 9,40K |
| 2026-06-03 | ¥565,50 | -2,08 % | ¥577,50 | ¥578,00 | ¥565,50 | 6,00K |
| 2026-06-02 | ¥577,50 | -0,69 % | ¥581,50 | ¥581,50 | ¥571,50 | 1,60K |
| 2026-06-01 | ¥581,50 | +1,04 % | ¥584,50 | ¥584,50 | ¥581,50 | 600 |
| 2026-05-29 | ¥575,50 | +0,88 % | ¥571,00 | ¥578,00 | ¥570,50 | 3,20K |
| 2026-05-28 | ¥570,50 | -0,61 % | ¥570,50 | ¥570,50 | ¥570,50 | 1,60K |
| 2026-05-27 | ¥574,00 | -0,17 % | ¥577,50 | ¥578,50 | ¥574,00 | 6,20K |
| 2026-05-26 | ¥575,00 | 0,00 % | ¥562,50 | ¥575,00 | ¥561,00 | 2,00K |
| 2026-05-25 | ¥575,00 | 0,00 % | ¥574,50 | ¥575,00 | ¥563,00 | 3,00K |
| 2026-05-22 | ¥575,00 | +2,22 % | ¥563,00 | ¥575,00 | ¥561,50 | 2,60K |