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 | ¥1.145,00 | -2,39 % | ¥1.173,00 | ¥1.184,00 | ¥1.125,00 | 129,20K |
| 2026-10-01 | ¥1.173,00 | -2,17 % | ¥1.200,00 | ¥1.200,00 | ¥1.164,00 | 118,00K |
| 2026-09-30 | ¥1.199,00 | +3,81 % | ¥1.154,00 | ¥1.210,00 | ¥1.145,00 | 122,80K |
| 2026-09-29 | ¥1.155,00 | -1,03 % | ¥1.177,00 | ¥1.177,00 | ¥1.141,00 | 72,70K |
| 2026-09-28 | ¥1.167,00 | -3,55 % | ¥1.219,00 | ¥1.219,00 | ¥1.163,00 | 130,20K |
| 2026-09-25 | ¥1.210,00 | +1,51 % | ¥1.200,00 | ¥1.225,00 | ¥1.189,00 | 126,40K |
| 2026-09-24 | ¥1.192,00 | +0,51 % | ¥1.192,00 | ¥1.220,00 | ¥1.180,00 | 196,90K |
| 2026-09-18 | ¥1.186,00 | +3,58 % | ¥1.146,00 | ¥1.189,00 | ¥1.133,00 | 189,70K |
| 2026-09-17 | ¥1.145,00 | -0,69 % | ¥1.157,00 | ¥1.182,00 | ¥1.144,00 | 142,00K |
| 2026-09-16 | ¥1.153,00 | -0,77 % | ¥1.165,00 | ¥1.188,00 | ¥1.130,00 | 143,90K |
| 2026-09-15 | ¥1.162,00 | +0,26 % | ¥1.160,00 | ¥1.169,00 | ¥1.128,00 | 137,40K |
| 2026-09-14 | ¥1.159,00 | +4,51 % | ¥1.100,00 | ¥1.179,00 | ¥1.093,00 | 141,00K |
| 2026-09-11 | ¥1.109,00 | -3,06 % | ¥1.125,00 | ¥1.125,00 | ¥1.097,00 | 101,80K |
| 2026-09-10 | ¥1.144,00 | -0,69 % | ¥1.144,00 | ¥1.170,00 | ¥1.132,00 | 102,70K |
| 2026-09-09 | ¥1.152,00 | -0,35 % | ¥1.176,00 | ¥1.176,00 | ¥1.130,00 | 186,40K |
| 2026-09-08 | ¥1.156,00 | +0,43 % | ¥1.144,00 | ¥1.192,00 | ¥1.122,00 | 293,90K |
| 2026-09-07 | ¥1.151,00 | +8,38 % | ¥1.063,00 | ¥1.186,00 | ¥1.063,00 | 517,10K |
| 2026-09-04 | ¥1.062,00 | +1,43 % | ¥1.041,00 | ¥1.065,00 | ¥1.036,00 | 52,30K |
| 2026-09-03 | ¥1.047,00 | +1,65 % | ¥1.029,00 | ¥1.054,00 | ¥1.021,00 | 67,00K |
| 2026-09-02 | ¥1.030,00 | -3,38 % | ¥1.040,00 | ¥1.054,00 | ¥1.029,00 | 105,60K |
| 2026-09-01 | ¥1.066,00 | -0,37 % | ¥1.065,00 | ¥1.071,00 | ¥1.032,00 | 114,00K |
| 2026-08-31 | ¥1.070,00 | -3,60 % | ¥1.080,00 | ¥1.082,00 | ¥1.060,00 | 122,70K |
| 2026-08-28 | ¥1.110,00 | +2,02 % | ¥1.094,00 | ¥1.148,00 | ¥1.083,00 | 270,80K |
| 2026-08-27 | ¥1.088,00 | +3,52 % | ¥1.075,00 | ¥1.146,00 | ¥1.055,00 | 310,40K |
| 2026-08-26 | ¥1.051,00 | -1,22 % | ¥1.064,00 | ¥1.074,00 | ¥1.049,00 | 55,80K |
| 2026-08-25 | ¥1.064,00 | +0,38 % | ¥1.056,00 | ¥1.068,00 | ¥1.037,00 | 105,00K |
| 2026-08-24 | ¥1.060,00 | -1,85 % | ¥1.062,00 | ¥1.079,00 | ¥1.053,00 | 69,70K |
| 2026-08-21 | ¥1.080,00 | -1,64 % | ¥1.084,00 | ¥1.122,00 | ¥1.048,00 | 196,20K |
| 2026-08-20 | ¥1.098,00 | +9,91 % | ¥1.037,00 | ¥1.117,00 | ¥1.036,00 | 423,10K |
| 2026-08-19 | ¥999,00 | -3,29 % | ¥1.022,00 | ¥1.047,00 | ¥992,00 | 119,60K |
| 2026-08-18 | ¥1.033,00 | -3,10 % | ¥1.059,00 | ¥1.085,00 | ¥1.029,00 | 121,10K |
| 2026-08-17 | ¥1.066,00 | +2,40 % | ¥1.041,00 | ¥1.076,00 | ¥1.032,00 | 146,30K |
| 2026-08-14 | ¥1.041,00 | -0,38 % | ¥1.028,00 | ¥1.061,00 | ¥1.023,00 | 96,10K |
| 2026-08-13 | ¥1.045,00 | +4,60 % | ¥1.000,00 | ¥1.049,00 | ¥988,00 | 132,50K |
| 2026-08-12 | ¥999,00 | +0,30 % | ¥997,00 | ¥1.019,00 | ¥988,00 | 105,40K |
| 2026-08-10 | ¥996,00 | +5,96 % | ¥998,00 | ¥1.040,00 | ¥991,00 | 233,70K |
| 2026-08-07 | ¥940,00 | -1,26 % | ¥967,00 | ¥967,00 | ¥929,00 | 113,70K |
| 2026-08-06 | ¥952,00 | -0,83 % | ¥954,00 | ¥971,00 | ¥939,00 | 62,50K |
| 2026-08-05 | ¥960,00 | +0,10 % | ¥959,00 | ¥974,00 | ¥950,00 | 98,80K |
| 2026-08-04 | ¥959,00 | +3,01 % | ¥947,00 | ¥968,00 | ¥943,00 | 65,30K |
| 2026-08-03 | ¥931,00 | -0,43 % | ¥925,00 | ¥949,00 | ¥913,00 | 39,90K |
| 2026-07-31 | ¥935,00 | +3,09 % | ¥928,00 | ¥945,00 | ¥915,00 | 61,30K |
| 2026-07-30 | ¥907,00 | -0,44 % | ¥909,00 | ¥922,00 | ¥898,00 | 38,10K |
| 2026-07-29 | ¥911,00 | -3,09 % | ¥942,00 | ¥950,00 | ¥895,00 | 128,00K |
| 2026-07-28 | ¥940,00 | -3,89 % | ¥974,00 | ¥981,00 | ¥938,00 | 91,60K |
| 2026-07-27 | ¥978,00 | +1,14 % | ¥978,00 | ¥980,00 | ¥959,00 | 34,80K |
| 2026-07-24 | ¥967,00 | -2,52 % | ¥980,00 | ¥980,00 | ¥961,00 | 53,90K |
| 2026-07-23 | ¥992,00 | +1,22 % | ¥989,00 | ¥1.000,00 | ¥981,00 | 37,40K |
| 2026-07-22 | ¥980,00 | -0,51 % | ¥994,00 | ¥1.008,00 | ¥979,00 | 73,50K |
| 2026-07-21 | ¥985,00 | +4,56 % | ¥941,00 | ¥992,00 | ¥940,00 | 83,80K |
| 2026-07-17 | ¥942,00 | -3,88 % | ¥965,00 | ¥970,00 | ¥925,00 | 160,00K |
| 2026-07-16 | ¥980,00 | -4,76 % | ¥1.026,00 | ¥1.031,00 | ¥969,00 | 142,30K |
| 2026-07-15 | ¥1.029,00 | +4,04 % | ¥998,00 | ¥1.042,00 | ¥983,00 | 121,80K |
| 2026-07-14 | ¥989,00 | -0,50 % | ¥985,00 | ¥993,00 | ¥973,00 | 47,90K |
| 2026-07-13 | ¥994,00 | -0,60 % | ¥997,00 | ¥1.020,00 | ¥982,00 | 70,90K |
| 2026-07-10 | ¥1.000,00 | +4,17 % | ¥965,00 | ¥1.006,00 | ¥964,00 | 84,90K |
| 2026-07-09 | ¥960,00 | +1,27 % | ¥942,00 | ¥965,00 | ¥937,00 | 48,60K |
| 2026-07-08 | ¥948,00 | -3,95 % | ¥972,00 | ¥980,00 | ¥948,00 | 99,50K |
| 2026-07-07 | ¥987,00 | -1,10 % | ¥1.001,00 | ¥1.030,00 | ¥985,00 | 111,40K |
| 2026-07-06 | ¥998,00 | -1,09 % | ¥1.013,00 | ¥1.039,00 | ¥991,00 | 95,30K |
| 2026-07-03 | ¥1.009,00 | +3,38 % | ¥962,00 | ¥1.010,00 | ¥962,00 | 82,10K |
| 2026-07-02 | ¥976,00 | +1,88 % | ¥973,00 | ¥980,00 | ¥957,00 | 77,90K |
| 2026-07-01 | ¥958,00 | -0,52 % | ¥966,00 | ¥966,00 | ¥943,00 | 42,10K |
| 2026-06-30 | ¥963,00 | +0,84 % | ¥950,00 | ¥974,00 | ¥947,00 | 48,00K |
| 2026-06-29 | ¥955,00 | -1,44 % | ¥976,00 | ¥1.018,00 | ¥951,00 | 120,50K |
| 2026-06-26 | ¥969,00 | -2,02 % | ¥984,00 | ¥985,00 | ¥958,00 | 66,90K |
| 2026-06-25 | ¥989,00 | +4,99 % | ¥960,00 | ¥1.013,00 | ¥960,00 | 128,00K |
| 2026-06-24 | ¥942,00 | 0,00 % | ¥942,00 | ¥965,00 | ¥942,00 | 50,50K |
| 2026-06-23 | ¥942,00 | -5,99 % | ¥996,00 | ¥999,00 | ¥941,00 | 133,20K |
| 2026-06-22 | ¥1.002,00 | +7,40 % | ¥930,00 | ¥1.013,00 | ¥920,00 | 172,30K |
| 2026-06-19 | ¥933,00 | -3,72 % | ¥954,00 | ¥960,00 | ¥932,00 | 101,10K |
| 2026-06-18 | ¥969,00 | +2,11 % | ¥949,00 | ¥973,00 | ¥945,00 | 86,60K |
| 2026-06-17 | ¥949,00 | -1,15 % | ¥945,00 | ¥974,00 | ¥929,00 | 119,30K |
| 2026-06-16 | ¥960,00 | +1,59 % | ¥1.050,00 | ¥1.050,00 | ¥950,00 | 373,20K |
| 2026-06-15 | ¥945,00 | +3,05 % | ¥916,00 | ¥954,00 | ¥916,00 | 116,50K |
| 2026-06-12 | ¥917,00 | -0,11 % | ¥928,00 | ¥933,00 | ¥904,00 | 55,40K |
| 2026-06-11 | ¥918,00 | +0,66 % | ¥899,00 | ¥926,00 | ¥888,00 | 82,10K |
| 2026-06-10 | ¥912,00 | -2,04 % | ¥919,00 | ¥929,00 | ¥888,00 | 148,40K |
| 2026-06-09 | ¥931,00 | -3,02 % | ¥965,00 | ¥980,00 | ¥925,00 | 147,30K |
| 2026-06-08 | ¥960,00 | -4,19 % | ¥972,00 | ¥989,00 | ¥952,00 | 137,30K |
| 2026-06-05 | ¥1.002,00 | +2,45 % | ¥978,00 | ¥1.015,00 | ¥978,00 | 98,40K |
| 2026-06-04 | ¥978,00 | -2,88 % | ¥1.000,00 | ¥1.010,00 | ¥973,00 | 147,80K |
| 2026-06-03 | ¥1.007,00 | -0,49 % | ¥1.006,00 | ¥1.015,00 | ¥981,00 | 152,90K |
| 2026-06-02 | ¥1.012,00 | -0,39 % | ¥1.012,00 | ¥1.026,00 | ¥992,00 | 146,90K |
| 2026-06-01 | ¥1.016,00 | -5,84 % | ¥1.088,00 | ¥1.088,00 | ¥1.008,00 | 136,00K |
| 2026-05-29 | ¥1.079,00 | +0,09 % | ¥1.138,00 | ¥1.141,00 | ¥1.069,00 | 146,50K |
| 2026-05-28 | ¥1.078,00 | -4,35 % | ¥1.117,00 | ¥1.135,00 | ¥1.055,00 | 178,80K |
| 2026-05-27 | ¥1.127,00 | +1,26 % | ¥1.100,00 | ¥1.135,00 | ¥1.097,00 | 112,20K |
| 2026-05-26 | ¥1.113,00 | -3,89 % | ¥1.132,00 | ¥1.143,00 | ¥1.101,00 | 178,60K |
| 2026-05-25 | ¥1.158,00 | -3,58 % | ¥1.200,00 | ¥1.204,00 | ¥1.120,00 | 266,00K |