Mochida Pharmaceutical Co., Ltd. 4534
TSE · Japan · Gesundheitstechnologie
¥3.090,00-90,00 (-2,83 %)
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 | ¥3.090,00 | -2,83 % | ¥3.150,00 | ¥3.150,00 | ¥3.080,00 | 66,80K |
| 2026-10-01 | ¥3.180,00 | 0,00 % | ¥3.170,00 | ¥3.180,00 | ¥3.140,00 | 51,80K |
| 2026-09-30 | ¥3.180,00 | -0,16 % | ¥3.180,00 | ¥3.190,00 | ¥3.125,00 | 52,60K |
| 2026-09-29 | ¥3.185,00 | -2,30 % | ¥3.240,00 | ¥3.240,00 | ¥3.165,00 | 39,10K |
| 2026-09-28 | ¥3.260,00 | -1,21 % | ¥3.290,00 | ¥3.290,00 | ¥3.255,00 | 40,70K |
| 2026-09-25 | ¥3.300,00 | +0,61 % | ¥3.270,00 | ¥3.310,00 | ¥3.270,00 | 31,40K |
| 2026-09-24 | ¥3.280,00 | -0,61 % | ¥3.340,00 | ¥3.340,00 | ¥3.280,00 | 51,80K |
| 2026-09-18 | ¥3.300,00 | -0,90 % | ¥3.340,00 | ¥3.340,00 | ¥3.300,00 | 51,60K |
| 2026-09-17 | ¥3.330,00 | +1,83 % | ¥3.285,00 | ¥3.330,00 | ¥3.275,00 | 57,60K |
| 2026-09-16 | ¥3.270,00 | +0,62 % | ¥3.260,00 | ¥3.290,00 | ¥3.225,00 | 37,20K |
| 2026-09-15 | ¥3.250,00 | +0,78 % | ¥3.225,00 | ¥3.265,00 | ¥3.225,00 | 35,10K |
| 2026-09-14 | ¥3.225,00 | +2,06 % | ¥3.160,00 | ¥3.235,00 | ¥3.160,00 | 28,90K |
| 2026-09-11 | ¥3.160,00 | -0,47 % | ¥3.140,00 | ¥3.170,00 | ¥3.135,00 | 56,70K |
| 2026-09-10 | ¥3.175,00 | -0,16 % | ¥3.170,00 | ¥3.190,00 | ¥3.165,00 | 33,90K |
| 2026-09-09 | ¥3.180,00 | -0,16 % | ¥3.190,00 | ¥3.205,00 | ¥3.175,00 | 33,70K |
| 2026-09-08 | ¥3.185,00 | -0,62 % | ¥3.200,00 | ¥3.225,00 | ¥3.175,00 | 29,60K |
| 2026-09-07 | ¥3.205,00 | -1,54 % | ¥3.250,00 | ¥3.250,00 | ¥3.200,00 | 31,30K |
| 2026-09-04 | ¥3.255,00 | -0,91 % | ¥3.280,00 | ¥3.285,00 | ¥3.245,00 | 42,20K |
| 2026-09-03 | ¥3.285,00 | +0,15 % | ¥3.295,00 | ¥3.315,00 | ¥3.280,00 | 33,60K |
| 2026-09-02 | ¥3.280,00 | -0,91 % | ¥3.290,00 | ¥3.315,00 | ¥3.280,00 | 41,50K |
| 2026-09-01 | ¥3.310,00 | +0,91 % | ¥3.285,00 | ¥3.325,00 | ¥3.280,00 | 31,40K |
| 2026-08-31 | ¥3.280,00 | -0,30 % | ¥3.270,00 | ¥3.300,00 | ¥3.270,00 | 87,20K |
| 2026-08-28 | ¥3.290,00 | 0,00 % | ¥3.290,00 | ¥3.320,00 | ¥3.280,00 | 40,20K |
| 2026-08-27 | ¥3.290,00 | -1,35 % | ¥3.335,00 | ¥3.335,00 | ¥3.280,00 | 35,40K |
| 2026-08-26 | ¥3.335,00 | +0,76 % | ¥3.305,00 | ¥3.340,00 | ¥3.300,00 | 38,70K |
| 2026-08-25 | ¥3.310,00 | +1,38 % | ¥3.265,00 | ¥3.315,00 | ¥3.265,00 | 52,00K |
| 2026-08-24 | ¥3.265,00 | +0,15 % | ¥3.285,00 | ¥3.305,00 | ¥3.260,00 | 35,00K |
| 2026-08-21 | ¥3.260,00 | -0,61 % | ¥3.280,00 | ¥3.285,00 | ¥3.250,00 | 43,70K |
| 2026-08-20 | ¥3.280,00 | +1,86 % | ¥3.240,00 | ¥3.280,00 | ¥3.230,00 | 58,90K |
| 2026-08-19 | ¥3.220,00 | 0,00 % | ¥3.225,00 | ¥3.235,00 | ¥3.190,00 | 42,50K |
| 2026-08-18 | ¥3.220,00 | +0,78 % | ¥3.190,00 | ¥3.240,00 | ¥3.190,00 | 35,80K |
| 2026-08-17 | ¥3.195,00 | -1,69 % | ¥3.255,00 | ¥3.255,00 | ¥3.180,00 | 42,50K |
| 2026-08-14 | ¥3.250,00 | 0,00 % | ¥3.240,00 | ¥3.260,00 | ¥3.230,00 | 40,40K |
| 2026-08-13 | ¥3.250,00 | +0,78 % | ¥3.225,00 | ¥3.250,00 | ¥3.215,00 | 33,40K |
| 2026-08-12 | ¥3.225,00 | -0,46 % | ¥3.250,00 | ¥3.250,00 | ¥3.215,00 | 38,90K |
| 2026-08-10 | ¥3.240,00 | +0,93 % | ¥3.230,00 | ¥3.250,00 | ¥3.205,00 | 38,70K |
| 2026-08-07 | ¥3.210,00 | +2,39 % | ¥3.135,00 | ¥3.230,00 | ¥3.125,00 | 68,90K |
| 2026-08-06 | ¥3.135,00 | +2,12 % | ¥3.100,00 | ¥3.150,00 | ¥3.090,00 | 89,10K |
| 2026-08-05 | ¥3.070,00 | -1,60 % | ¥3.145,00 | ¥3.150,00 | ¥3.070,00 | 93,30K |
| 2026-08-04 | ¥3.120,00 | -1,89 % | ¥3.175,00 | ¥3.175,00 | ¥3.090,00 | 128,00K |
| 2026-08-03 | ¥3.180,00 | +1,92 % | ¥3.170,00 | ¥3.245,00 | ¥3.075,00 | 143,90K |
| 2026-07-31 | ¥3.120,00 | -3,41 % | ¥3.240,00 | ¥3.245,00 | ¥3.120,00 | 68,90K |
| 2026-07-30 | ¥3.230,00 | -0,46 % | ¥3.245,00 | ¥3.255,00 | ¥3.180,00 | 66,20K |
| 2026-07-29 | ¥3.245,00 | +1,88 % | ¥3.195,00 | ¥3.270,00 | ¥3.175,00 | 71,60K |
| 2026-07-28 | ¥3.185,00 | -0,31 % | ¥3.190,00 | ¥3.200,00 | ¥3.160,00 | 51,60K |
| 2026-07-27 | ¥3.195,00 | +2,40 % | ¥3.155,00 | ¥3.200,00 | ¥3.145,00 | 66,30K |
| 2026-07-24 | ¥3.120,00 | 0,00 % | ¥3.120,00 | ¥3.135,00 | ¥3.105,00 | 44,90K |
| 2026-07-23 | ¥3.120,00 | -0,64 % | ¥3.140,00 | ¥3.140,00 | ¥3.105,00 | 65,20K |
| 2026-07-22 | ¥3.140,00 | -0,16 % | ¥3.145,00 | ¥3.165,00 | ¥3.125,00 | 58,70K |
| 2026-07-21 | ¥3.145,00 | +0,96 % | ¥3.135,00 | ¥3.170,00 | ¥3.115,00 | 66,80K |
| 2026-07-17 | ¥3.115,00 | +0,16 % | ¥3.120,00 | ¥3.145,00 | ¥3.100,00 | 51,60K |
| 2026-07-16 | ¥3.110,00 | -0,96 % | ¥3.155,00 | ¥3.175,00 | ¥3.110,00 | 53,80K |
| 2026-07-15 | ¥3.140,00 | +0,80 % | ¥3.130,00 | ¥3.155,00 | ¥3.120,00 | 52,90K |
| 2026-07-14 | ¥3.115,00 | +0,16 % | ¥3.130,00 | ¥3.150,00 | ¥3.110,00 | 54,20K |
| 2026-07-13 | ¥3.110,00 | -0,80 % | ¥3.155,00 | ¥3.155,00 | ¥3.110,00 | 62,30K |
| 2026-07-10 | ¥3.135,00 | +0,16 % | ¥3.160,00 | ¥3.160,00 | ¥3.130,00 | 49,10K |
| 2026-07-09 | ¥3.130,00 | -0,79 % | ¥3.165,00 | ¥3.165,00 | ¥3.130,00 | 45,90K |
| 2026-07-08 | ¥3.155,00 | 0,00 % | ¥3.170,00 | ¥3.185,00 | ¥3.155,00 | 70,60K |
| 2026-07-07 | ¥3.155,00 | -0,47 % | ¥3.175,00 | ¥3.195,00 | ¥3.130,00 | 163,50K |
| 2026-07-06 | ¥3.170,00 | +0,63 % | ¥3.185,00 | ¥3.210,00 | ¥3.160,00 | 59,90K |
| 2026-07-03 | ¥3.150,00 | -0,47 % | ¥3.200,00 | ¥3.245,00 | ¥3.150,00 | 51,40K |
| 2026-07-02 | ¥3.165,00 | +0,16 % | ¥3.210,00 | ¥3.220,00 | ¥3.165,00 | 47,10K |
| 2026-07-01 | ¥3.160,00 | -0,94 % | ¥3.175,00 | ¥3.190,00 | ¥3.155,00 | 49,40K |
| 2026-06-30 | ¥3.190,00 | -0,16 % | ¥3.195,00 | ¥3.220,00 | ¥3.180,00 | 66,00K |
| 2026-06-29 | ¥3.195,00 | +1,91 % | ¥3.175,00 | ¥3.220,00 | ¥3.165,00 | 63,90K |
| 2026-06-26 | ¥3.135,00 | -0,16 % | ¥3.165,00 | ¥3.170,00 | ¥3.135,00 | 54,90K |
| 2026-06-25 | ¥3.140,00 | -2,94 % | ¥3.225,00 | ¥3.235,00 | ¥3.140,00 | 65,70K |
| 2026-06-24 | ¥3.235,00 | +2,54 % | ¥3.180,00 | ¥3.260,00 | ¥3.180,00 | 52,70K |
| 2026-06-23 | ¥3.155,00 | +0,80 % | ¥3.115,00 | ¥3.175,00 | ¥3.105,00 | 46,40K |
| 2026-06-22 | ¥3.130,00 | -0,63 % | ¥3.135,00 | ¥3.165,00 | ¥3.120,00 | 42,70K |
| 2026-06-19 | ¥3.150,00 | -0,79 % | ¥3.170,00 | ¥3.175,00 | ¥3.125,00 | 86,10K |
| 2026-06-18 | ¥3.175,00 | +2,09 % | ¥3.140,00 | ¥3.190,00 | ¥3.105,00 | 66,30K |
| 2026-06-17 | ¥3.110,00 | -0,48 % | ¥3.125,00 | ¥3.145,00 | ¥3.095,00 | 74,10K |
| 2026-06-16 | ¥3.125,00 | -0,79 % | ¥3.140,00 | ¥3.145,00 | ¥3.095,00 | 48,90K |
| 2026-06-15 | ¥3.150,00 | -1,56 % | ¥3.230,00 | ¥3.240,00 | ¥3.150,00 | 43,00K |
| 2026-06-12 | ¥3.200,00 | +0,16 % | ¥3.190,00 | ¥3.205,00 | ¥3.175,00 | 48,30K |
| 2026-06-11 | ¥3.195,00 | +0,16 % | ¥3.215,00 | ¥3.215,00 | ¥3.130,00 | 42,00K |
| 2026-06-10 | ¥3.190,00 | -0,78 % | ¥3.215,00 | ¥3.250,00 | ¥3.175,00 | 40,90K |
| 2026-06-09 | ¥3.215,00 | +0,47 % | ¥3.205,00 | ¥3.225,00 | ¥3.195,00 | 40,30K |
| 2026-06-08 | ¥3.200,00 | +0,63 % | ¥3.185,00 | ¥3.240,00 | ¥3.175,00 | 56,00K |
| 2026-06-05 | ¥3.180,00 | +1,11 % | ¥3.195,00 | ¥3.220,00 | ¥3.180,00 | 39,50K |
| 2026-06-04 | ¥3.145,00 | -0,32 % | ¥3.150,00 | ¥3.180,00 | ¥3.120,00 | 61,50K |
| 2026-06-03 | ¥3.155,00 | -1,71 % | ¥3.205,00 | ¥3.205,00 | ¥3.130,00 | 53,40K |
| 2026-06-02 | ¥3.210,00 | -4,61 % | ¥3.325,00 | ¥3.325,00 | ¥3.210,00 | 57,10K |
| 2026-06-01 | ¥3.365,00 | -2,46 % | ¥3.425,00 | ¥3.440,00 | ¥3.325,00 | 75,50K |
| 2026-05-29 | ¥3.450,00 | +1,02 % | ¥3.415,00 | ¥3.450,00 | ¥3.395,00 | 139,30K |
| 2026-05-28 | ¥3.415,00 | -1,73 % | ¥3.475,00 | ¥3.480,00 | ¥3.390,00 | 79,00K |
| 2026-05-27 | ¥3.475,00 | -0,57 % | ¥3.460,00 | ¥3.495,00 | ¥3.395,00 | 70,90K |
| 2026-05-26 | ¥3.495,00 | -1,27 % | ¥3.540,00 | ¥3.555,00 | ¥3.485,00 | 96,10K |
| 2026-05-25 | ¥3.540,00 | -3,15 % | ¥3.655,00 | ¥3.665,00 | ¥3.510,00 | 91,30K |