Fujikura Kasei Co., Ltd. 4620
TSE · Japan · Prozessindustrie
¥1.089,00+5,00 (+0,46 %)
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 | ¥1.089,00 | +0,46 % | ¥1.078,00 | ¥1.104,00 | ¥1.074,00 | 116,20K |
| 2026-10-01 | ¥1.084,00 | +1,21 % | ¥1.063,00 | ¥1.093,00 | ¥1.048,00 | 95,50K |
| 2026-09-30 | ¥1.071,00 | +0,56 % | ¥1.070,00 | ¥1.077,00 | ¥1.062,00 | 63,20K |
| 2026-09-29 | ¥1.065,00 | -1,02 % | ¥1.060,00 | ¥1.080,00 | ¥1.052,00 | 106,70K |
| 2026-09-28 | ¥1.076,00 | -1,56 % | ¥1.087,00 | ¥1.101,00 | ¥1.070,00 | 114,30K |
| 2026-09-25 | ¥1.093,00 | +2,25 % | ¥1.066,00 | ¥1.107,00 | ¥1.066,00 | 167,30K |
| 2026-09-24 | ¥1.069,00 | +5,32 % | ¥1.036,00 | ¥1.084,00 | ¥1.033,00 | 155,40K |
| 2026-09-18 | ¥1.015,00 | -0,59 % | ¥1.025,00 | ¥1.033,00 | ¥1.009,00 | 84,80K |
| 2026-09-17 | ¥1.021,00 | +1,90 % | ¥1.020,00 | ¥1.028,00 | ¥1.012,00 | 86,30K |
| 2026-09-16 | ¥1.002,00 | +2,04 % | ¥984,00 | ¥1.007,00 | ¥980,00 | 294,10K |
| 2026-09-15 | ¥982,00 | +1,45 % | ¥959,00 | ¥994,00 | ¥959,00 | 79,90K |
| 2026-09-14 | ¥968,00 | +0,21 % | ¥954,00 | ¥968,00 | ¥947,00 | 80,50K |
| 2026-09-11 | ¥966,00 | -0,31 % | ¥954,00 | ¥975,00 | ¥943,00 | 107,90K |
| 2026-09-10 | ¥969,00 | +0,10 % | ¥960,00 | ¥975,00 | ¥960,00 | 75,30K |
| 2026-09-09 | ¥968,00 | -0,82 % | ¥968,00 | ¥986,00 | ¥958,00 | 100,10K |
| 2026-09-08 | ¥976,00 | -1,51 % | ¥971,00 | ¥996,00 | ¥968,00 | 162,10K |
| 2026-09-07 | ¥991,00 | +6,44 % | ¥938,00 | ¥996,00 | ¥938,00 | 282,90K |
| 2026-09-04 | ¥931,00 | +0,43 % | ¥926,00 | ¥931,00 | ¥916,00 | 79,90K |
| 2026-09-03 | ¥927,00 | -2,52 % | ¥956,00 | ¥956,00 | ¥920,00 | 132,10K |
| 2026-09-02 | ¥951,00 | -3,55 % | ¥969,00 | ¥976,00 | ¥950,00 | 73,90K |
| 2026-09-01 | ¥986,00 | +2,18 % | ¥968,00 | ¥1.000,00 | ¥966,00 | 131,20K |
| 2026-08-31 | ¥965,00 | -0,31 % | ¥961,00 | ¥980,00 | ¥956,00 | 120,50K |
| 2026-08-28 | ¥968,00 | +0,52 % | ¥956,00 | ¥986,00 | ¥956,00 | 110,20K |
| 2026-08-27 | ¥963,00 | +1,05 % | ¥948,00 | ¥975,00 | ¥948,00 | 98,60K |
| 2026-08-26 | ¥953,00 | -0,42 % | ¥950,00 | ¥953,00 | ¥937,00 | 109,20K |
| 2026-08-25 | ¥957,00 | +1,92 % | ¥937,00 | ¥960,00 | ¥928,00 | 114,70K |
| 2026-08-24 | ¥939,00 | -1,05 % | ¥954,00 | ¥954,00 | ¥932,00 | 83,90K |
| 2026-08-21 | ¥949,00 | +0,11 % | ¥933,00 | ¥951,00 | ¥925,00 | 118,00K |
| 2026-08-20 | ¥948,00 | +1,94 % | ¥939,00 | ¥948,00 | ¥928,00 | 94,40K |
| 2026-08-19 | ¥930,00 | -4,02 % | ¥954,00 | ¥967,00 | ¥922,00 | 264,70K |
| 2026-08-18 | ¥969,00 | +0,73 % | ¥966,00 | ¥975,00 | ¥958,00 | 105,40K |
| 2026-08-17 | ¥962,00 | -2,04 % | ¥982,00 | ¥990,00 | ¥958,00 | 143,10K |
| 2026-08-14 | ¥982,00 | +2,19 % | ¥961,00 | ¥987,00 | ¥957,00 | 150,90K |
| 2026-08-13 | ¥961,00 | +3,78 % | ¥926,00 | ¥969,00 | ¥914,00 | 171,00K |
| 2026-08-12 | ¥926,00 | -0,22 % | ¥918,00 | ¥932,00 | ¥905,00 | 92,30K |
| 2026-08-10 | ¥928,00 | +6,54 % | ¥901,00 | ¥928,00 | ¥882,00 | 158,90K |
| 2026-08-07 | ¥871,00 | -4,91 % | ¥930,00 | ¥945,00 | ¥834,00 | 272,20K |
| 2026-08-06 | ¥916,00 | -1,51 % | ¥906,00 | ¥925,00 | ¥905,00 | 65,00K |
| 2026-08-05 | ¥930,00 | +4,85 % | ¥893,00 | ¥930,00 | ¥893,00 | 152,60K |
| 2026-08-04 | ¥887,00 | +4,35 % | ¥838,00 | ¥897,00 | ¥838,00 | 175,30K |
| 2026-08-03 | ¥850,00 | -1,62 % | ¥854,00 | ¥863,00 | ¥839,00 | 152,70K |
| 2026-07-31 | ¥864,00 | +4,22 % | ¥859,00 | ¥871,00 | ¥832,00 | 191,40K |
| 2026-07-30 | ¥829,00 | -0,24 % | ¥833,00 | ¥846,00 | ¥817,00 | 130,00K |
| 2026-07-29 | ¥831,00 | -1,66 % | ¥850,00 | ¥851,00 | ¥819,00 | 178,50K |
| 2026-07-28 | ¥845,00 | -5,27 % | ¥877,00 | ¥877,00 | ¥839,00 | 141,50K |
| 2026-07-27 | ¥892,00 | -2,94 % | ¥920,00 | ¥924,00 | ¥877,00 | 121,80K |
| 2026-07-24 | ¥919,00 | -3,06 % | ¥919,00 | ¥927,00 | ¥908,00 | 140,70K |
| 2026-07-23 | ¥948,00 | -1,25 % | ¥975,00 | ¥987,00 | ¥942,00 | 84,90K |
| 2026-07-22 | ¥960,00 | 0,00 % | ¥950,00 | ¥988,00 | ¥936,00 | 183,20K |
| 2026-07-21 | ¥960,00 | +1,16 % | ¥964,00 | ¥968,00 | ¥938,00 | 164,80K |
| 2026-07-17 | ¥949,00 | -1,86 % | ¥964,00 | ¥964,00 | ¥896,00 | 120,80K |
| 2026-07-16 | ¥967,00 | -2,22 % | ¥989,00 | ¥989,00 | ¥967,00 | 62,90K |
| 2026-07-15 | ¥989,00 | +2,17 % | ¥969,00 | ¥994,00 | ¥966,00 | 64,20K |
| 2026-07-14 | ¥968,00 | +0,21 % | ¥966,00 | ¥979,00 | ¥956,00 | 71,70K |
| 2026-07-13 | ¥966,00 | -3,21 % | ¥1.010,00 | ¥1.013,00 | ¥961,00 | 99,90K |
| 2026-07-10 | ¥998,00 | +1,63 % | ¥1.008,00 | ¥1.018,00 | ¥995,00 | 125,10K |
| 2026-07-09 | ¥982,00 | -0,10 % | ¥986,00 | ¥1.001,00 | ¥977,00 | 90,10K |
| 2026-07-08 | ¥983,00 | -2,29 % | ¥1.006,00 | ¥1.019,00 | ¥983,00 | 105,50K |
| 2026-07-07 | ¥1.006,00 | -2,99 % | ¥1.041,00 | ¥1.051,00 | ¥1.004,00 | 96,10K |
| 2026-07-06 | ¥1.037,00 | -2,81 % | ¥1.067,00 | ¥1.089,00 | ¥1.037,00 | 86,80K |
| 2026-07-03 | ¥1.067,00 | +3,09 % | ¥1.035,00 | ¥1.071,00 | ¥1.018,00 | 94,30K |
| 2026-07-02 | ¥1.035,00 | -1,52 % | ¥1.056,00 | ¥1.063,00 | ¥1.034,00 | 74,70K |
| 2026-07-01 | ¥1.051,00 | +1,45 % | ¥1.049,00 | ¥1.063,00 | ¥1.039,00 | 105,40K |
| 2026-06-30 | ¥1.036,00 | -2,72 % | ¥1.061,00 | ¥1.062,00 | ¥1.030,00 | 110,00K |
| 2026-06-29 | ¥1.065,00 | -0,56 % | ¥1.070,00 | ¥1.078,00 | ¥1.037,00 | 111,00K |
| 2026-06-26 | ¥1.071,00 | -0,74 % | ¥1.087,00 | ¥1.095,00 | ¥1.063,00 | 110,20K |
| 2026-06-25 | ¥1.079,00 | 0,00 % | ¥1.082,00 | ¥1.090,00 | ¥1.064,00 | 98,10K |
| 2026-06-24 | ¥1.079,00 | -4,26 % | ¥1.120,00 | ¥1.123,00 | ¥1.055,00 | 134,80K |
| 2026-06-23 | ¥1.127,00 | -3,26 % | ¥1.171,00 | ¥1.188,00 | ¥1.123,00 | 154,80K |
| 2026-06-22 | ¥1.165,00 | +1,57 % | ¥1.145,00 | ¥1.170,00 | ¥1.135,00 | 112,90K |
| 2026-06-19 | ¥1.147,00 | +0,79 % | ¥1.160,00 | ¥1.198,00 | ¥1.135,00 | 242,80K |
| 2026-06-18 | ¥1.138,00 | +1,79 % | ¥1.121,00 | ¥1.148,00 | ¥1.111,00 | 115,40K |
| 2026-06-17 | ¥1.118,00 | +1,54 % | ¥1.116,00 | ¥1.136,00 | ¥1.108,00 | 112,80K |
| 2026-06-16 | ¥1.101,00 | -1,61 % | ¥1.119,00 | ¥1.143,00 | ¥1.089,00 | 143,70K |
| 2026-06-15 | ¥1.119,00 | +6,07 % | ¥1.070,00 | ¥1.126,00 | ¥1.070,00 | 189,90K |
| 2026-06-12 | ¥1.055,00 | +6,35 % | ¥1.028,00 | ¥1.060,00 | ¥1.012,00 | 157,20K |
| 2026-06-11 | ¥992,00 | -5,34 % | ¥1.029,00 | ¥1.037,00 | ¥992,00 | 120,40K |
| 2026-06-10 | ¥1.048,00 | -1,60 % | ¥1.063,00 | ¥1.063,00 | ¥1.029,00 | 150,30K |
| 2026-06-09 | ¥1.065,00 | +3,70 % | ¥1.040,00 | ¥1.066,00 | ¥1.039,00 | 134,80K |
| 2026-06-08 | ¥1.027,00 | -4,02 % | ¥1.040,00 | ¥1.073,00 | ¥1.017,00 | 187,20K |
| 2026-06-05 | ¥1.070,00 | +2,00 % | ¥1.049,00 | ¥1.083,00 | ¥1.021,00 | 141,50K |
| 2026-06-04 | ¥1.049,00 | -0,38 % | ¥1.050,00 | ¥1.076,00 | ¥1.033,00 | 119,80K |
| 2026-06-03 | ¥1.053,00 | +1,06 % | ¥1.058,00 | ¥1.067,00 | ¥1.030,00 | 166,70K |
| 2026-06-02 | ¥1.042,00 | +4,83 % | ¥995,00 | ¥1.060,00 | ¥993,00 | 247,90K |
| 2026-06-01 | ¥994,00 | -2,93 % | ¥1.023,00 | ¥1.023,00 | ¥971,00 | 204,40K |
| 2026-05-29 | ¥1.024,00 | -1,35 % | ¥1.028,00 | ¥1.072,00 | ¥1.021,00 | 149,40K |
| 2026-05-28 | ¥1.038,00 | +1,47 % | ¥1.022,00 | ¥1.041,00 | ¥996,00 | 140,40K |
| 2026-05-27 | ¥1.023,00 | +0,20 % | ¥1.031,00 | ¥1.048,00 | ¥1.014,00 | 188,30K |
| 2026-05-26 | ¥1.021,00 | +3,55 % | ¥977,00 | ¥1.035,00 | ¥962,00 | 300,90K |
| 2026-05-25 | ¥986,00 | +1,02 % | ¥997,00 | ¥1.005,00 | ¥976,00 | 162,00K |