Miyoshi Oil & Fat Co., Ltd. 4404
TSE · Japan · Kurzlebige Konsumgüter
¥2.150,00-57,00 (-2,58 %)
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 | ¥2.150,00 | -2,58 % | ¥2.205,00 | ¥2.205,00 | ¥2.150,00 | 11,80K |
| 2026-10-01 | ¥2.207,00 | -0,18 % | ¥2.200,00 | ¥2.210,00 | ¥2.187,00 | 11,30K |
| 2026-09-30 | ¥2.211,00 | +0,96 % | ¥2.182,00 | ¥2.211,00 | ¥2.170,00 | 12,10K |
| 2026-09-29 | ¥2.190,00 | -1,04 % | ¥2.213,00 | ¥2.213,00 | ¥2.188,00 | 17,30K |
| 2026-09-28 | ¥2.213,00 | +0,45 % | ¥2.203,00 | ¥2.215,00 | ¥2.199,00 | 8,40K |
| 2026-09-25 | ¥2.203,00 | -0,72 % | ¥2.228,00 | ¥2.230,00 | ¥2.196,00 | 16,00K |
| 2026-09-24 | ¥2.219,00 | -1,68 % | ¥2.257,00 | ¥2.257,00 | ¥2.196,00 | 24,70K |
| 2026-09-18 | ¥2.257,00 | +0,58 % | ¥2.244,00 | ¥2.260,00 | ¥2.236,00 | 17,60K |
| 2026-09-17 | ¥2.244,00 | +0,09 % | ¥2.242,00 | ¥2.259,00 | ¥2.237,00 | 20,20K |
| 2026-09-16 | ¥2.242,00 | +1,04 % | ¥2.219,00 | ¥2.249,00 | ¥2.219,00 | 17,10K |
| 2026-09-15 | ¥2.219,00 | +0,68 % | ¥2.205,00 | ¥2.223,00 | ¥2.198,00 | 14,80K |
| 2026-09-14 | ¥2.204,00 | -0,59 % | ¥2.208,00 | ¥2.230,00 | ¥2.198,00 | 13,60K |
| 2026-09-11 | ¥2.217,00 | -0,49 % | ¥2.215,00 | ¥2.224,00 | ¥2.188,00 | 23,30K |
| 2026-09-10 | ¥2.228,00 | +0,72 % | ¥2.220,00 | ¥2.231,00 | ¥2.208,00 | 13,30K |
| 2026-09-09 | ¥2.212,00 | -0,94 % | ¥2.235,00 | ¥2.235,00 | ¥2.212,00 | 13,00K |
| 2026-09-08 | ¥2.233,00 | -0,22 % | ¥2.249,00 | ¥2.252,00 | ¥2.226,00 | 14,40K |
| 2026-09-07 | ¥2.238,00 | 0,00 % | ¥2.245,00 | ¥2.249,00 | ¥2.227,00 | 17,10K |
| 2026-09-04 | ¥2.238,00 | +0,63 % | ¥2.207,00 | ¥2.238,00 | ¥2.200,00 | 17,50K |
| 2026-09-03 | ¥2.224,00 | +1,09 % | ¥2.171,00 | ¥2.230,00 | ¥2.171,00 | 26,30K |
| 2026-09-02 | ¥2.200,00 | +1,76 % | ¥2.175,00 | ¥2.200,00 | ¥2.160,00 | 16,00K |
| 2026-09-01 | ¥2.162,00 | -1,10 % | ¥2.188,00 | ¥2.207,00 | ¥2.162,00 | 19,60K |
| 2026-08-31 | ¥2.186,00 | +0,74 % | ¥2.179,00 | ¥2.189,00 | ¥2.151,00 | 27,10K |
| 2026-08-28 | ¥2.170,00 | +1,35 % | ¥2.136,00 | ¥2.170,00 | ¥2.129,00 | 21,10K |
| 2026-08-27 | ¥2.141,00 | +0,19 % | ¥2.136,00 | ¥2.148,00 | ¥2.120,00 | 14,00K |
| 2026-08-26 | ¥2.137,00 | -0,74 % | ¥2.144,00 | ¥2.162,00 | ¥2.135,00 | 13,50K |
| 2026-08-25 | ¥2.153,00 | -0,09 % | ¥2.155,00 | ¥2.193,00 | ¥2.145,00 | 25,60K |
| 2026-08-24 | ¥2.155,00 | +1,27 % | ¥2.128,00 | ¥2.165,00 | ¥2.116,00 | 20,20K |
| 2026-08-21 | ¥2.128,00 | +1,96 % | ¥2.107,00 | ¥2.132,00 | ¥2.094,00 | 20,70K |
| 2026-08-20 | ¥2.087,00 | -1,04 % | ¥2.112,00 | ¥2.137,00 | ¥2.062,00 | 32,30K |
| 2026-08-19 | ¥2.109,00 | -0,99 % | ¥2.129,00 | ¥2.144,00 | ¥2.101,00 | 27,00K |
| 2026-08-18 | ¥2.130,00 | +2,75 % | ¥2.071,00 | ¥2.137,00 | ¥2.056,00 | 28,00K |
| 2026-08-17 | ¥2.073,00 | -1,29 % | ¥2.109,00 | ¥2.116,00 | ¥2.072,00 | 18,80K |
| 2026-08-14 | ¥2.100,00 | +2,14 % | ¥2.050,00 | ¥2.100,00 | ¥2.049,00 | 26,50K |
| 2026-08-13 | ¥2.056,00 | +0,54 % | ¥2.032,00 | ¥2.064,00 | ¥2.023,00 | 15,10K |
| 2026-08-12 | ¥2.045,00 | +2,35 % | ¥1.999,00 | ¥2.046,00 | ¥1.994,00 | 40,00K |
| 2026-08-10 | ¥1.998,00 | -0,55 % | ¥1.991,00 | ¥2.012,00 | ¥1.967,00 | 37,30K |
| 2026-08-07 | ¥2.009,00 | -8,01 % | ¥1.960,00 | ¥2.014,00 | ¥1.954,00 | 102,30K |
| 2026-08-06 | ¥2.184,00 | +13,57 % | ¥1.925,00 | ¥2.195,00 | ¥1.923,00 | 153,00K |
| 2026-08-05 | ¥1.923,00 | +1,75 % | ¥1.914,00 | ¥1.923,00 | ¥1.891,00 | 13,90K |
| 2026-08-04 | ¥1.890,00 | -0,32 % | ¥1.901,00 | ¥1.901,00 | ¥1.886,00 | 6,30K |
| 2026-08-03 | ¥1.896,00 | -0,99 % | ¥1.915,00 | ¥1.915,00 | ¥1.885,00 | 19,80K |
| 2026-07-31 | ¥1.915,00 | -0,93 % | ¥1.932,00 | ¥1.932,00 | ¥1.905,00 | 10,90K |
| 2026-07-30 | ¥1.933,00 | +0,26 % | ¥1.926,00 | ¥1.933,00 | ¥1.912,00 | 6,30K |
| 2026-07-29 | ¥1.928,00 | +1,37 % | ¥1.910,00 | ¥1.932,00 | ¥1.903,00 | 8,10K |
| 2026-07-28 | ¥1.902,00 | -0,68 % | ¥1.915,00 | ¥1.921,00 | ¥1.902,00 | 9,40K |
| 2026-07-27 | ¥1.915,00 | +0,90 % | ¥1.906,00 | ¥1.922,00 | ¥1.906,00 | 8,70K |
| 2026-07-24 | ¥1.898,00 | -1,15 % | ¥1.915,00 | ¥1.915,00 | ¥1.898,00 | 12,20K |
| 2026-07-23 | ¥1.920,00 | +0,16 % | ¥1.920,00 | ¥1.932,00 | ¥1.920,00 | 4,70K |
| 2026-07-22 | ¥1.917,00 | -0,62 % | ¥1.936,00 | ¥1.936,00 | ¥1.910,00 | 12,30K |
| 2026-07-21 | ¥1.929,00 | +1,31 % | ¥1.909,00 | ¥1.929,00 | ¥1.905,00 | 13,90K |
| 2026-07-17 | ¥1.904,00 | -0,21 % | ¥1.910,00 | ¥1.930,00 | ¥1.892,00 | 16,80K |
| 2026-07-16 | ¥1.908,00 | +0,42 % | ¥1.900,00 | ¥1.929,00 | ¥1.891,00 | 17,00K |
| 2026-07-15 | ¥1.900,00 | +0,64 % | ¥1.900,00 | ¥1.900,00 | ¥1.885,00 | 12,40K |
| 2026-07-14 | ¥1.888,00 | -0,26 % | ¥1.905,00 | ¥1.920,00 | ¥1.888,00 | 9,70K |
| 2026-07-13 | ¥1.893,00 | +1,12 % | ¥1.899,00 | ¥1.919,00 | ¥1.881,00 | 15,10K |
| 2026-07-10 | ¥1.872,00 | +0,38 % | ¥1.878,00 | ¥1.882,00 | ¥1.859,00 | 11,20K |
| 2026-07-09 | ¥1.865,00 | +0,11 % | ¥1.864,00 | ¥1.877,00 | ¥1.858,00 | 8,60K |
| 2026-07-08 | ¥1.863,00 | -0,75 % | ¥1.877,00 | ¥1.884,00 | ¥1.863,00 | 13,00K |
| 2026-07-07 | ¥1.877,00 | +0,81 % | ¥1.879,00 | ¥1.883,00 | ¥1.863,00 | 13,00K |
| 2026-07-06 | ¥1.862,00 | +0,92 % | ¥1.850,00 | ¥1.872,00 | ¥1.850,00 | 12,40K |
| 2026-07-03 | ¥1.845,00 | +1,37 % | ¥1.825,00 | ¥1.845,00 | ¥1.825,00 | 8,70K |
| 2026-07-02 | ¥1.820,00 | +0,78 % | ¥1.820,00 | ¥1.845,00 | ¥1.820,00 | 9,10K |
| 2026-07-01 | ¥1.806,00 | -1,20 % | ¥1.828,00 | ¥1.839,00 | ¥1.806,00 | 14,70K |
| 2026-06-30 | ¥1.828,00 | -0,60 % | ¥1.848,00 | ¥1.848,00 | ¥1.813,00 | 12,60K |
| 2026-06-29 | ¥1.839,00 | +1,04 % | ¥1.830,00 | ¥1.900,00 | ¥1.821,00 | 26,40K |
| 2026-06-26 | ¥1.820,00 | +0,17 % | ¥1.830,00 | ¥1.843,00 | ¥1.809,00 | 14,50K |
| 2026-06-25 | ¥1.817,00 | 0,00 % | ¥1.820,00 | ¥1.827,00 | ¥1.806,00 | 13,10K |
| 2026-06-24 | ¥1.817,00 | +1,28 % | ¥1.796,00 | ¥1.830,00 | ¥1.791,00 | 17,00K |
| 2026-06-23 | ¥1.794,00 | +0,67 % | ¥1.790,00 | ¥1.798,00 | ¥1.777,00 | 36,50K |
| 2026-06-22 | ¥1.782,00 | +0,17 % | ¥1.779,00 | ¥1.790,00 | ¥1.752,00 | 26,10K |
| 2026-06-19 | ¥1.779,00 | -0,06 % | ¥1.780,00 | ¥1.795,00 | ¥1.776,00 | 14,10K |
| 2026-06-18 | ¥1.780,00 | +0,28 % | ¥1.775,00 | ¥1.792,00 | ¥1.771,00 | 14,90K |
| 2026-06-17 | ¥1.775,00 | +0,51 % | ¥1.767,00 | ¥1.809,00 | ¥1.767,00 | 23,40K |
| 2026-06-16 | ¥1.766,00 | -1,51 % | ¥1.799,00 | ¥1.799,00 | ¥1.758,00 | 22,30K |
| 2026-06-15 | ¥1.793,00 | -0,39 % | ¥1.805,00 | ¥1.835,00 | ¥1.793,00 | 23,90K |
| 2026-06-12 | ¥1.800,00 | -0,17 % | ¥1.803,00 | ¥1.817,00 | ¥1.797,00 | 16,00K |
| 2026-06-11 | ¥1.803,00 | -1,37 % | ¥1.824,00 | ¥1.825,00 | ¥1.777,00 | 32,40K |
| 2026-06-10 | ¥1.828,00 | -0,76 % | ¥1.834,00 | ¥1.858,00 | ¥1.828,00 | 17,30K |
| 2026-06-09 | ¥1.842,00 | +0,11 % | ¥1.840,00 | ¥1.875,00 | ¥1.833,00 | 9,50K |
| 2026-06-08 | ¥1.840,00 | -2,18 % | ¥1.869,00 | ¥1.878,00 | ¥1.830,00 | 17,30K |
| 2026-06-05 | ¥1.881,00 | +1,62 % | ¥1.867,00 | ¥1.891,00 | ¥1.856,00 | 10,80K |
| 2026-06-04 | ¥1.851,00 | +0,22 % | ¥1.825,00 | ¥1.856,00 | ¥1.825,00 | 11,10K |
| 2026-06-03 | ¥1.847,00 | +0,71 % | ¥1.833,00 | ¥1.856,00 | ¥1.813,00 | 20,90K |
| 2026-06-02 | ¥1.834,00 | -2,24 % | ¥1.862,00 | ¥1.875,00 | ¥1.825,00 | 31,70K |
| 2026-06-01 | ¥1.876,00 | -3,25 % | ¥1.942,00 | ¥1.942,00 | ¥1.863,00 | 42,80K |
| 2026-05-29 | ¥1.939,00 | -0,82 % | ¥1.956,00 | ¥1.960,00 | ¥1.935,00 | 17,20K |
| 2026-05-28 | ¥1.955,00 | +1,09 % | ¥1.940,00 | ¥1.971,00 | ¥1.935,00 | 19,10K |
| 2026-05-27 | ¥1.934,00 | -1,88 % | ¥1.970,00 | ¥1.971,00 | ¥1.929,00 | 32,70K |
| 2026-05-26 | ¥1.971,00 | -0,45 % | ¥1.980,00 | ¥1.994,00 | ¥1.970,00 | 17,00K |
| 2026-05-25 | ¥1.980,00 | -2,32 % | ¥2.030,00 | ¥2.038,00 | ¥1.967,00 | 25,70K |