Morishita Jintan Co., Ltd. 4524
TSE · Japan · Gesundheitstechnologie
¥2.230,00-6,00 (-0,27 %)
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 | ¥2.230,00 | -0,27 % | ¥2.236,00 | ¥2.237,00 | ¥2.230,00 | 1,40K |
| 2026-10-01 | ¥2.236,00 | 0,00 % | ¥2.236,00 | ¥2.236,00 | ¥2.222,00 | 1,40K |
| 2026-09-30 | ¥2.236,00 | -0,31 % | ¥2.238,00 | ¥2.245,00 | ¥2.236,00 | 900 |
| 2026-09-29 | ¥2.243,00 | -0,97 % | ¥2.246,00 | ¥2.246,00 | ¥2.237,00 | 1,40K |
| 2026-09-28 | ¥2.265,00 | +0,49 % | ¥2.255,00 | ¥2.265,00 | ¥2.250,00 | 3,70K |
| 2026-09-25 | ¥2.254,00 | +0,45 % | ¥2.257,00 | ¥2.257,00 | ¥2.245,00 | 2,20K |
| 2026-09-24 | ¥2.244,00 | +0,09 % | ¥2.243,00 | ¥2.249,00 | ¥2.243,00 | 1,80K |
| 2026-09-18 | ¥2.242,00 | -0,13 % | ¥2.246,00 | ¥2.246,00 | ¥2.240,00 | 900 |
| 2026-09-17 | ¥2.245,00 | +0,18 % | ¥2.245,00 | ¥2.246,00 | ¥2.245,00 | 700 |
| 2026-09-16 | ¥2.241,00 | -0,22 % | ¥2.245,00 | ¥2.245,00 | ¥2.238,00 | 700 |
| 2026-09-15 | ¥2.246,00 | +0,36 % | ¥2.238,00 | ¥2.246,00 | ¥2.236,00 | 1,20K |
| 2026-09-14 | ¥2.238,00 | -0,22 % | ¥2.243,00 | ¥2.245,00 | ¥2.236,00 | 1,40K |
| 2026-09-11 | ¥2.243,00 | +0,27 % | ¥2.237,00 | ¥2.244,00 | ¥2.237,00 | 800 |
| 2026-09-10 | ¥2.237,00 | -0,27 % | ¥2.243,00 | ¥2.243,00 | ¥2.237,00 | 700 |
| 2026-09-09 | ¥2.243,00 | -0,04 % | ¥2.244,00 | ¥2.244,00 | ¥2.243,00 | 200 |
| 2026-09-08 | ¥2.244,00 | -0,04 % | ¥2.246,00 | ¥2.246,00 | ¥2.238,00 | 1,30K |
| 2026-09-07 | ¥2.245,00 | 0,00 % | ¥2.245,00 | ¥2.245,00 | ¥2.245,00 | 400 |
| 2026-09-04 | ¥2.245,00 | +0,09 % | ¥2.244,00 | ¥2.247,00 | ¥2.244,00 | 700 |
| 2026-09-03 | ¥2.243,00 | -0,04 % | ¥2.240,00 | ¥2.243,00 | ¥2.238,00 | 1,20K |
| 2026-09-02 | ¥2.244,00 | 0,00 % | ¥2.244,00 | ¥2.245,00 | ¥2.239,00 | 1,80K |
| 2026-09-01 | ¥2.244,00 | +0,13 % | ¥2.240,00 | ¥2.245,00 | ¥2.240,00 | 700 |
| 2026-08-31 | ¥2.241,00 | +0,04 % | ¥2.240,00 | ¥2.241,00 | ¥2.240,00 | 800 |
| 2026-08-28 | ¥2.240,00 | -0,18 % | ¥2.245,00 | ¥2.245,00 | ¥2.240,00 | 400 |
| 2026-08-27 | ¥2.244,00 | +0,13 % | ¥2.244,00 | ¥2.244,00 | ¥2.240,00 | 700 |
| 2026-08-26 | ¥2.241,00 | 0,00 % | ¥2.245,00 | ¥2.245,00 | ¥2.241,00 | 1,10K |
| 2026-08-25 | ¥2.241,00 | +0,04 % | ¥2.240,00 | ¥2.249,00 | ¥2.240,00 | 1,70K |
| 2026-08-24 | ¥2.240,00 | +0,09 % | ¥2.246,00 | ¥2.247,00 | ¥2.240,00 | 1,50K |
| 2026-08-21 | ¥2.238,00 | 0,00 % | ¥2.237,00 | ¥2.238,00 | ¥2.237,00 | 600 |
| 2026-08-20 | ¥2.238,00 | -0,31 % | ¥2.240,00 | ¥2.240,00 | ¥2.237,00 | 1,10K |
| 2026-08-19 | ¥2.245,00 | -0,13 % | ¥2.237,00 | ¥2.245,00 | ¥2.237,00 | 400 |
| 2026-08-18 | ¥2.248,00 | +0,45 % | ¥2.245,00 | ¥2.248,00 | ¥2.245,00 | 900 |
| 2026-08-17 | ¥2.238,00 | -0,40 % | ¥2.239,00 | ¥2.239,00 | ¥2.238,00 | 300 |
| 2026-08-14 | ¥2.247,00 | +0,40 % | ¥2.236,00 | ¥2.247,00 | ¥2.236,00 | 1,40K |
| 2026-08-13 | ¥2.238,00 | -0,13 % | ¥2.244,00 | ¥2.246,00 | ¥2.231,00 | 1,60K |
| 2026-08-12 | ¥2.241,00 | +0,09 % | ¥2.239,00 | ¥2.245,00 | ¥2.239,00 | 600 |
| 2026-08-10 | ¥2.239,00 | -0,04 % | ¥2.229,00 | ¥2.240,00 | ¥2.229,00 | 1,00K |
| 2026-08-07 | ¥2.240,00 | +2,00 % | ¥2.230,00 | ¥2.248,00 | ¥2.230,00 | 6,40K |
| 2026-08-06 | ¥2.196,00 | -0,27 % | ¥2.202,00 | ¥2.220,00 | ¥2.196,00 | 2,40K |
| 2026-08-05 | ¥2.202,00 | -0,77 % | ¥2.219,00 | ¥2.219,00 | ¥2.202,00 | 1,10K |
| 2026-08-04 | ¥2.219,00 | -0,18 % | ¥2.220,00 | ¥2.221,00 | ¥2.219,00 | 800 |
| 2026-08-03 | ¥2.223,00 | +0,54 % | ¥2.210,00 | ¥2.223,00 | ¥2.206,00 | 1,00K |
| 2026-07-31 | ¥2.211,00 | +0,14 % | ¥2.211,00 | ¥2.211,00 | ¥2.211,00 | 300 |
| 2026-07-30 | ¥2.208,00 | -0,63 % | ¥2.222,00 | ¥2.222,00 | ¥2.207,00 | 900 |
| 2026-07-29 | ¥2.222,00 | +1,09 % | ¥2.234,00 | ¥2.234,00 | ¥2.198,00 | 1,60K |
| 2026-07-28 | ¥2.198,00 | +0,05 % | ¥2.215,00 | ¥2.215,00 | ¥2.197,00 | 1,40K |
| 2026-07-27 | ¥2.197,00 | +0,37 % | ¥2.200,00 | ¥2.210,00 | ¥2.197,00 | 1,20K |
| 2026-07-24 | ¥2.189,00 | +0,27 % | ¥2.185,00 | ¥2.189,00 | ¥2.185,00 | 400 |
| 2026-07-23 | ¥2.183,00 | -0,37 % | ¥2.183,00 | ¥2.183,00 | ¥2.183,00 | 100 |
| 2026-07-22 | ¥2.191,00 | +0,46 % | ¥2.194,00 | ¥2.194,00 | ¥2.183,00 | 1,00K |
| 2026-07-21 | ¥2.181,00 | -0,09 % | ¥2.194,00 | ¥2.194,00 | ¥2.178,00 | 700 |
| 2026-07-17 | ¥2.183,00 | +0,41 % | ¥2.182,00 | ¥2.183,00 | ¥2.180,00 | 1,30K |
| 2026-07-16 | ¥2.174,00 | +0,14 % | ¥2.175,00 | ¥2.175,00 | ¥2.172,00 | 1,10K |
| 2026-07-15 | ¥2.171,00 | 0,00 % | ¥2.177,00 | ¥2.177,00 | ¥2.167,00 | 1,70K |
| 2026-07-14 | ¥2.171,00 | +0,23 % | ¥2.171,00 | ¥2.171,00 | ¥2.166,00 | 1,10K |
| 2026-07-13 | ¥2.166,00 | -0,18 % | ¥2.170,00 | ¥2.170,00 | ¥2.166,00 | 2,10K |
| 2026-07-10 | ¥2.170,00 | +0,05 % | ¥2.170,00 | ¥2.170,00 | ¥2.170,00 | 300 |
| 2026-07-09 | ¥2.169,00 | +0,18 % | ¥2.169,00 | ¥2.169,00 | ¥2.165,00 | 900 |
| 2026-07-08 | ¥2.165,00 | +0,09 % | ¥2.166,00 | ¥2.166,00 | ¥2.165,00 | 1,00K |
| 2026-07-07 | ¥2.163,00 | -0,28 % | ¥2.170,00 | ¥2.170,00 | ¥2.163,00 | 600 |
| 2026-07-06 | ¥2.169,00 | +0,37 % | ¥2.169,00 | ¥2.169,00 | ¥2.161,00 | 1,20K |
| 2026-07-03 | ¥2.161,00 | +0,14 % | ¥2.168,00 | ¥2.172,00 | ¥2.160,00 | 1,60K |
| 2026-07-02 | ¥2.158,00 | 0,00 % | ¥2.158,00 | ¥2.165,00 | ¥2.152,00 | 800 |
| 2026-07-01 | ¥2.158,00 | +0,14 % | ¥2.159,00 | ¥2.159,00 | ¥2.155,00 | 600 |
| 2026-06-30 | ¥2.155,00 | -0,14 % | ¥2.158,00 | ¥2.158,00 | ¥2.155,00 | 200 |
| 2026-06-29 | ¥2.158,00 | 0,00 % | ¥2.150,00 | ¥2.160,00 | ¥2.150,00 | 1,30K |
| 2026-06-26 | ¥2.158,00 | +0,33 % | ¥2.150,00 | ¥2.158,00 | ¥2.150,00 | 400 |
| 2026-06-25 | ¥2.151,00 | +0,05 % | ¥2.152,00 | ¥2.160,00 | ¥2.150,00 | 2,10K |
| 2026-06-24 | ¥2.150,00 | +0,09 % | ¥2.148,00 | ¥2.150,00 | ¥2.147,00 | 1,10K |
| 2026-06-23 | ¥2.148,00 | 0,00 % | ¥2.148,00 | ¥2.150,00 | ¥2.148,00 | 1,60K |
| 2026-06-22 | ¥2.148,00 | -0,14 % | ¥2.149,00 | ¥2.154,00 | ¥2.148,00 | 1,30K |
| 2026-06-19 | ¥2.151,00 | +0,09 % | ¥2.155,00 | ¥2.155,00 | ¥2.149,00 | 1,10K |
| 2026-06-18 | ¥2.149,00 | -0,14 % | ¥2.153,00 | ¥2.155,00 | ¥2.148,00 | 2,50K |
| 2026-06-17 | ¥2.152,00 | -0,74 % | ¥2.174,00 | ¥2.174,00 | ¥2.152,00 | 1,10K |
| 2026-06-16 | ¥2.168,00 | +0,70 % | ¥2.154,00 | ¥2.174,00 | ¥2.153,00 | 1,60K |
| 2026-06-15 | ¥2.153,00 | +0,05 % | ¥2.152,00 | ¥2.159,00 | ¥2.152,00 | 2,00K |
| 2026-06-12 | ¥2.152,00 | -0,09 % | ¥2.169,00 | ¥2.170,00 | ¥2.152,00 | 1,20K |
| 2026-06-11 | ¥2.154,00 | -0,42 % | ¥2.153,00 | ¥2.154,00 | ¥2.153,00 | 800 |
| 2026-06-10 | ¥2.163,00 | -0,69 % | ¥2.178,00 | ¥2.178,00 | ¥2.155,00 | 400 |
| 2026-06-09 | ¥2.178,00 | +0,23 % | ¥2.160,00 | ¥2.178,00 | ¥2.153,00 | 1,00K |
| 2026-06-08 | ¥2.173,00 | +1,02 % | ¥2.151,00 | ¥2.173,00 | ¥2.150,00 | 2,00K |
| 2026-06-05 | ¥2.151,00 | -0,28 % | ¥2.153,00 | ¥2.155,00 | ¥2.151,00 | 1,50K |
| 2026-06-04 | ¥2.157,00 | 0,00 % | ¥2.157,00 | ¥2.158,00 | ¥2.157,00 | 500 |
| 2026-06-03 | ¥2.157,00 | -1,19 % | ¥2.161,00 | ¥2.163,00 | ¥2.157,00 | 1,00K |
| 2026-06-02 | ¥2.183,00 | +0,88 % | ¥2.160,00 | ¥2.183,00 | ¥2.160,00 | 800 |
| 2026-06-01 | ¥2.164,00 | +0,19 % | ¥2.160,00 | ¥2.184,00 | ¥2.160,00 | 1,70K |
| 2026-05-29 | ¥2.160,00 | -0,05 % | ¥2.161,00 | ¥2.174,00 | ¥2.160,00 | 1,10K |
| 2026-05-28 | ¥2.161,00 | 0,00 % | ¥2.161,00 | ¥2.174,00 | ¥2.161,00 | 800 |
| 2026-05-27 | ¥2.161,00 | -1,01 % | ¥2.183,00 | ¥2.183,00 | ¥2.161,00 | 1,10K |
| 2026-05-26 | ¥2.183,00 | +0,78 % | ¥2.170,00 | ¥2.183,00 | ¥2.166,00 | 800 |
| 2026-05-25 | ¥2.166,00 | -0,64 % | ¥2.183,00 | ¥2.184,00 | ¥2.166,00 | 1,80K |