Fuji Pharma Co., Ltd. 4554
TSE · Japan · Gesundheitstechnologie
¥1.720,00-44,00 (-2,49 %)
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 | ¥1.720,00 | -2,49 % | ¥1.753,00 | ¥1.755,00 | ¥1.720,00 | 92,30K |
| 2026-10-01 | ¥1.764,00 | -1,40 % | ¥1.772,00 | ¥1.772,00 | ¥1.749,00 | 67,70K |
| 2026-09-30 | ¥1.789,00 | +1,36 % | ¥1.764,00 | ¥1.794,00 | ¥1.752,00 | 88,90K |
| 2026-09-29 | ¥1.765,00 | -1,84 % | ¥1.773,00 | ¥1.773,00 | ¥1.748,00 | 101,10K |
| 2026-09-28 | ¥1.798,00 | -1,80 % | ¥1.831,00 | ¥1.835,00 | ¥1.783,00 | 111,80K |
| 2026-09-25 | ¥1.831,00 | -0,11 % | ¥1.835,00 | ¥1.848,00 | ¥1.822,00 | 93,40K |
| 2026-09-24 | ¥1.833,00 | -1,29 % | ¥1.866,00 | ¥1.868,00 | ¥1.832,00 | 103,90K |
| 2026-09-18 | ¥1.857,00 | -0,38 % | ¥1.860,00 | ¥1.867,00 | ¥1.843,00 | 90,80K |
| 2026-09-17 | ¥1.864,00 | +2,53 % | ¥1.820,00 | ¥1.864,00 | ¥1.814,00 | 136,90K |
| 2026-09-16 | ¥1.818,00 | +0,89 % | ¥1.791,00 | ¥1.826,00 | ¥1.772,00 | 109,80K |
| 2026-09-15 | ¥1.802,00 | +2,62 % | ¥1.744,00 | ¥1.809,00 | ¥1.744,00 | 147,50K |
| 2026-09-14 | ¥1.756,00 | +1,09 % | ¥1.724,00 | ¥1.758,00 | ¥1.718,00 | 86,50K |
| 2026-09-11 | ¥1.737,00 | +0,35 % | ¥1.722,00 | ¥1.744,00 | ¥1.721,00 | 80,80K |
| 2026-09-10 | ¥1.731,00 | +0,23 % | ¥1.727,00 | ¥1.737,00 | ¥1.723,00 | 52,00K |
| 2026-09-09 | ¥1.727,00 | -1,20 % | ¥1.748,00 | ¥1.748,00 | ¥1.726,00 | 87,50K |
| 2026-09-08 | ¥1.748,00 | -0,17 % | ¥1.745,00 | ¥1.754,00 | ¥1.734,00 | 56,70K |
| 2026-09-07 | ¥1.751,00 | -0,62 % | ¥1.758,00 | ¥1.767,00 | ¥1.742,00 | 67,00K |
| 2026-09-04 | ¥1.762,00 | +0,40 % | ¥1.749,00 | ¥1.768,00 | ¥1.722,00 | 87,40K |
| 2026-09-03 | ¥1.755,00 | -0,45 % | ¥1.764,00 | ¥1.772,00 | ¥1.743,00 | 103,10K |
| 2026-09-02 | ¥1.763,00 | -2,00 % | ¥1.775,00 | ¥1.785,00 | ¥1.763,00 | 92,30K |
| 2026-09-01 | ¥1.799,00 | +0,33 % | ¥1.790,00 | ¥1.806,00 | ¥1.786,00 | 97,50K |
| 2026-08-31 | ¥1.793,00 | -2,02 % | ¥1.828,00 | ¥1.830,00 | ¥1.787,00 | 131,00K |
| 2026-08-28 | ¥1.830,00 | -1,72 % | ¥1.857,00 | ¥1.871,00 | ¥1.824,00 | 89,90K |
| 2026-08-27 | ¥1.862,00 | +0,98 % | ¥1.853,00 | ¥1.868,00 | ¥1.803,00 | 255,00K |
| 2026-08-26 | ¥1.844,00 | -0,05 % | ¥1.850,00 | ¥1.875,00 | ¥1.828,00 | 219,80K |
| 2026-08-25 | ¥1.845,00 | +0,38 % | ¥1.841,00 | ¥1.860,00 | ¥1.833,00 | 74,10K |
| 2026-08-24 | ¥1.838,00 | -0,49 % | ¥1.856,00 | ¥1.858,00 | ¥1.832,00 | 53,80K |
| 2026-08-21 | ¥1.847,00 | -1,70 % | ¥1.873,00 | ¥1.879,00 | ¥1.833,00 | 77,80K |
| 2026-08-20 | ¥1.879,00 | +2,01 % | ¥1.859,00 | ¥1.892,00 | ¥1.852,00 | 80,70K |
| 2026-08-19 | ¥1.842,00 | +0,33 % | ¥1.836,00 | ¥1.861,00 | ¥1.820,00 | 108,90K |
| 2026-08-18 | ¥1.836,00 | 0,00 % | ¥1.820,00 | ¥1.853,00 | ¥1.815,00 | 58,50K |
| 2026-08-17 | ¥1.836,00 | -0,81 % | ¥1.850,00 | ¥1.850,00 | ¥1.820,00 | 86,10K |
| 2026-08-14 | ¥1.851,00 | +0,33 % | ¥1.830,00 | ¥1.855,00 | ¥1.830,00 | 62,50K |
| 2026-08-13 | ¥1.845,00 | -0,05 % | ¥1.855,00 | ¥1.857,00 | ¥1.835,00 | 94,90K |
| 2026-08-12 | ¥1.846,00 | +1,21 % | ¥1.835,00 | ¥1.846,00 | ¥1.813,00 | 87,10K |
| 2026-08-10 | ¥1.824,00 | +2,99 % | ¥1.777,00 | ¥1.854,00 | ¥1.756,00 | 177,10K |
| 2026-08-07 | ¥1.771,00 | -5,29 % | ¥1.771,00 | ¥1.777,00 | ¥1.729,00 | 373,30K |
| 2026-08-06 | ¥1.870,00 | +2,80 % | ¥1.845,00 | ¥1.880,00 | ¥1.834,00 | 146,30K |
| 2026-08-05 | ¥1.819,00 | +0,44 % | ¥1.780,00 | ¥1.830,00 | ¥1.775,00 | 89,60K |
| 2026-08-04 | ¥1.811,00 | -1,95 % | ¥1.840,00 | ¥1.840,00 | ¥1.811,00 | 116,30K |
| 2026-08-03 | ¥1.847,00 | -0,75 % | ¥1.865,00 | ¥1.869,00 | ¥1.835,00 | 99,50K |
| 2026-07-31 | ¥1.861,00 | -1,85 % | ¥1.890,00 | ¥1.911,00 | ¥1.848,00 | 69,20K |
| 2026-07-30 | ¥1.896,00 | -0,05 % | ¥1.914,00 | ¥1.914,00 | ¥1.880,00 | 101,20K |
| 2026-07-29 | ¥1.897,00 | +1,83 % | ¥1.879,00 | ¥1.906,00 | ¥1.872,00 | 105,00K |
| 2026-07-28 | ¥1.863,00 | -0,32 % | ¥1.865,00 | ¥1.883,00 | ¥1.850,00 | 123,40K |
| 2026-07-27 | ¥1.869,00 | -0,53 % | ¥1.878,00 | ¥1.880,00 | ¥1.839,00 | 104,00K |
| 2026-07-24 | ¥1.879,00 | -0,11 % | ¥1.868,00 | ¥1.889,00 | ¥1.852,00 | 52,90K |
| 2026-07-23 | ¥1.881,00 | -1,31 % | ¥1.906,00 | ¥1.906,00 | ¥1.872,00 | 57,50K |
| 2026-07-22 | ¥1.906,00 | -0,99 % | ¥1.931,00 | ¥1.931,00 | ¥1.897,00 | 86,10K |
| 2026-07-21 | ¥1.925,00 | +0,21 % | ¥1.924,00 | ¥1.957,00 | ¥1.913,00 | 92,50K |
| 2026-07-17 | ¥1.921,00 | -0,98 % | ¥1.940,00 | ¥1.940,00 | ¥1.888,00 | 106,80K |
| 2026-07-16 | ¥1.940,00 | -1,32 % | ¥1.975,00 | ¥1.987,00 | ¥1.933,00 | 84,00K |
| 2026-07-15 | ¥1.966,00 | +1,39 % | ¥1.930,00 | ¥1.966,00 | ¥1.903,00 | 113,80K |
| 2026-07-14 | ¥1.939,00 | +3,58 % | ¥1.884,00 | ¥1.947,00 | ¥1.880,00 | 141,40K |
| 2026-07-13 | ¥1.872,00 | -1,16 % | ¥1.896,00 | ¥1.912,00 | ¥1.864,00 | 99,70K |
| 2026-07-10 | ¥1.894,00 | +1,72 % | ¥1.865,00 | ¥1.913,00 | ¥1.841,00 | 157,30K |
| 2026-07-09 | ¥1.862,00 | -0,69 % | ¥1.875,00 | ¥1.882,00 | ¥1.851,00 | 113,00K |
| 2026-07-08 | ¥1.875,00 | -1,78 % | ¥1.915,00 | ¥1.925,00 | ¥1.875,00 | 191,40K |
| 2026-07-07 | ¥1.909,00 | -4,21 % | ¥1.995,00 | ¥2.000,00 | ¥1.892,00 | 380,80K |
| 2026-07-06 | ¥1.993,00 | -0,35 % | ¥2.016,00 | ¥2.023,00 | ¥1.983,00 | 88,40K |
| 2026-07-03 | ¥2.000,00 | +2,46 % | ¥1.965,00 | ¥2.020,00 | ¥1.955,00 | 197,10K |
| 2026-07-02 | ¥1.952,00 | -0,26 % | ¥1.967,00 | ¥2.004,00 | ¥1.951,00 | 100,30K |
| 2026-07-01 | ¥1.957,00 | -1,81 % | ¥2.014,00 | ¥2.015,00 | ¥1.944,00 | 144,40K |
| 2026-06-30 | ¥1.993,00 | +0,40 % | ¥1.985,00 | ¥2.014,00 | ¥1.970,00 | 217,10K |
| 2026-06-29 | ¥1.985,00 | -5,11 % | ¥2.075,00 | ¥2.093,00 | ¥1.961,00 | 323,60K |
| 2026-06-26 | ¥2.092,00 | -2,74 % | ¥2.161,00 | ¥2.180,00 | ¥2.088,00 | 130,30K |
| 2026-06-25 | ¥2.151,00 | -5,49 % | ¥2.260,00 | ¥2.267,00 | ¥2.141,00 | 204,80K |
| 2026-06-24 | ¥2.276,00 | -0,52 % | ¥2.288,00 | ¥2.353,00 | ¥2.275,00 | 62,60K |
| 2026-06-23 | ¥2.288,00 | -0,74 % | ¥2.300,00 | ¥2.327,00 | ¥2.284,00 | 58,60K |
| 2026-06-22 | ¥2.305,00 | +0,44 % | ¥2.320,00 | ¥2.333,00 | ¥2.286,00 | 94,60K |
| 2026-06-19 | ¥2.295,00 | -1,67 % | ¥2.334,00 | ¥2.334,00 | ¥2.292,00 | 136,70K |
| 2026-06-18 | ¥2.334,00 | +5,47 % | ¥2.299,00 | ¥2.367,00 | ¥2.267,00 | 161,00K |
| 2026-06-17 | ¥2.213,00 | -1,43 % | ¥2.249,00 | ¥2.268,00 | ¥2.211,00 | 99,90K |
| 2026-06-16 | ¥2.245,00 | +1,58 % | ¥2.200,00 | ¥2.287,00 | ¥2.120,00 | 264,00K |
| 2026-06-15 | ¥2.210,00 | -2,04 % | ¥2.256,00 | ¥2.264,00 | ¥2.210,00 | 91,00K |
| 2026-06-12 | ¥2.256,00 | -0,44 % | ¥2.260,00 | ¥2.271,00 | ¥2.212,00 | 85,80K |
| 2026-06-11 | ¥2.266,00 | -0,22 % | ¥2.252,00 | ¥2.274,00 | ¥2.217,00 | 98,20K |
| 2026-06-10 | ¥2.271,00 | +2,57 % | ¥2.190,00 | ¥2.304,00 | ¥2.190,00 | 128,60K |
| 2026-06-09 | ¥2.214,00 | -0,18 % | ¥2.233,00 | ¥2.247,00 | ¥2.196,00 | 134,20K |
| 2026-06-08 | ¥2.218,00 | +1,56 % | ¥2.148,00 | ¥2.218,00 | ¥2.142,00 | 101,40K |
| 2026-06-05 | ¥2.184,00 | +2,58 % | ¥2.136,00 | ¥2.216,00 | ¥2.127,00 | 78,70K |
| 2026-06-04 | ¥2.129,00 | -2,25 % | ¥2.174,00 | ¥2.175,00 | ¥2.111,00 | 100,10K |
| 2026-06-03 | ¥2.178,00 | -1,31 % | ¥2.220,00 | ¥2.220,00 | ¥2.143,00 | 119,80K |
| 2026-06-02 | ¥2.207,00 | -3,29 % | ¥2.232,00 | ¥2.235,00 | ¥2.183,00 | 104,80K |
| 2026-06-01 | ¥2.282,00 | -2,44 % | ¥2.307,00 | ¥2.324,00 | ¥2.261,00 | 150,40K |
| 2026-05-29 | ¥2.339,00 | +2,10 % | ¥2.326,00 | ¥2.394,00 | ¥2.300,00 | 136,80K |
| 2026-05-28 | ¥2.291,00 | +1,96 % | ¥2.247,00 | ¥2.298,00 | ¥2.235,00 | 122,70K |
| 2026-05-27 | ¥2.247,00 | +2,46 % | ¥2.189,00 | ¥2.283,00 | ¥2.173,00 | 157,60K |
| 2026-05-26 | ¥2.193,00 | +1,25 % | ¥2.156,00 | ¥2.210,00 | ¥2.129,00 | 128,70K |
| 2026-05-25 | ¥2.166,00 | +3,84 % | ¥2.150,00 | ¥2.212,00 | ¥2.130,00 | 171,10K |