Fuji Media Holdings, Inc. 4676
TSE · Japan · Verbraucherdienstleistungen
¥3.884,00-36,00 (-0,92 %)
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 | ¥3.884,00 | -0,92 % | ¥3.948,00 | ¥3.999,00 | ¥3.876,00 | 644,90K |
| 2026-10-01 | ¥3.920,00 | -0,66 % | ¥3.920,00 | ¥3.927,00 | ¥3.870,00 | 611,80K |
| 2026-09-30 | ¥3.946,00 | +1,39 % | ¥3.892,00 | ¥3.956,00 | ¥3.861,00 | 675,60K |
| 2026-09-29 | ¥3.892,00 | -4,98 % | ¥3.960,00 | ¥3.960,00 | ¥3.891,00 |
| 963,50K |
| 2026-09-28 | ¥4.096,00 | +0,52 % | ¥4.117,00 | ¥4.141,00 | ¥4.096,00 | 821,90K |
| 2026-09-25 | ¥4.075,00 | -0,02 % | ¥4.059,00 | ¥4.105,00 | ¥4.057,00 | 536,30K |
| 2026-09-24 | ¥4.076,00 | +0,92 % | ¥4.036,00 | ¥4.094,00 | ¥4.015,00 | 757,80K |
| 2026-09-18 | ¥4.039,00 | -2,77 % | ¥4.125,00 | ¥4.139,00 | ¥4.039,00 | 764,00K |
| 2026-09-17 | ¥4.154,00 | +1,42 % | ¥4.131,00 | ¥4.172,00 | ¥4.121,00 | 514,60K |
| 2026-09-16 | ¥4.096,00 | -0,32 % | ¥4.109,00 | ¥4.123,00 | ¥4.080,00 | 382,50K |
| 2026-09-15 | ¥4.109,00 | +0,02 % | ¥4.145,00 | ¥4.175,00 | ¥4.090,00 | 431,90K |
| 2026-09-14 | ¥4.108,00 | +1,83 % | ¥4.056,00 | ¥4.109,00 | ¥4.043,00 | 382,40K |
| 2026-09-11 | ¥4.034,00 | -0,37 % | ¥4.000,00 | ¥4.063,00 | ¥4.000,00 | 491,20K |
| 2026-09-10 | ¥4.049,00 | +0,67 % | ¥4.012,00 | ¥4.072,00 | ¥4.000,00 | 391,40K |
| 2026-09-09 | ¥4.022,00 | -0,98 % | ¥4.040,00 | ¥4.060,00 | ¥3.961,00 | 536,40K |
| 2026-09-08 | ¥4.062,00 | -0,73 % | ¥4.076,00 | ¥4.090,00 | ¥4.039,00 | 436,70K |
| 2026-09-07 | ¥4.092,00 | -2,50 % | ¥4.168,00 | ¥4.192,00 | ¥4.076,00 | 545,40K |
| 2026-09-04 | ¥4.197,00 | +0,91 % | ¥4.175,00 | ¥4.234,00 | ¥4.163,00 | 600,50K |
| 2026-09-03 | ¥4.159,00 | +0,24 % | ¥4.149,00 | ¥4.170,00 | ¥4.121,00 | 480,80K |
| 2026-09-02 | ¥4.149,00 | -0,95 % | ¥4.187,00 | ¥4.260,00 | ¥4.132,00 | 669,40K |
| 2026-09-01 | ¥4.189,00 | -0,21 % | ¥4.180,00 | ¥4.229,00 | ¥4.162,00 | 524,10K |
| 2026-08-31 | ¥4.198,00 | +1,65 % | ¥4.146,00 | ¥4.206,00 | ¥4.128,00 | 520,50K |
| 2026-08-28 | ¥4.130,00 | +1,20 % | ¥4.084,00 | ¥4.167,00 | ¥4.078,00 | 529,20K |
| 2026-08-27 | ¥4.081,00 | -1,59 % | ¥4.121,00 | ¥4.173,00 | ¥4.080,00 | 605,70K |
| 2026-08-26 | ¥4.147,00 | -0,62 % | ¥4.151,00 | ¥4.193,00 | ¥4.111,00 | 547,10K |
| 2026-08-25 | ¥4.173,00 | -0,05 % | ¥4.188,00 | ¥4.260,00 | ¥4.164,00 | 617,70K |
| 2026-08-24 | ¥4.175,00 | +0,72 % | ¥4.148,00 | ¥4.262,00 | ¥4.143,00 | 680,60K |
| 2026-08-21 | ¥4.145,00 | +0,68 % | ¥4.088,00 | ¥4.150,00 | ¥4.087,00 | 398,30K |
| 2026-08-20 | ¥4.117,00 | -1,10 % | ¥4.132,00 | ¥4.167,00 | ¥4.087,00 | 531,20K |
| 2026-08-19 | ¥4.163,00 | +0,07 % | ¥4.192,00 | ¥4.249,00 | ¥4.126,00 | 521,20K |
| 2026-08-18 | ¥4.160,00 | +1,39 % | ¥4.050,00 | ¥4.162,00 | ¥4.040,00 | 432,00K |
| 2026-08-17 | ¥4.103,00 | -0,65 % | ¥4.150,00 | ¥4.167,00 | ¥4.093,00 | 456,00K |
| 2026-08-14 | ¥4.130,00 | +0,02 % | ¥4.120,00 | ¥4.163,00 | ¥4.097,00 | 461,60K |
| 2026-08-13 | ¥4.129,00 | -0,98 % | ¥4.150,00 | ¥4.158,00 | ¥4.065,00 | 445,80K |
| 2026-08-12 | ¥4.170,00 | +2,73 % | ¥4.099,00 | ¥4.170,00 | ¥4.085,00 | 622,30K |
| 2026-08-10 | ¥4.059,00 | +0,12 % | ¥4.054,00 | ¥4.076,00 | ¥3.960,00 | 545,70K |
| 2026-08-07 | ¥4.054,00 | +0,07 % | ¥4.089,00 | ¥4.110,00 | ¥4.025,00 | 437,00K |
| 2026-08-06 | ¥4.051,00 | -0,81 % | ¥4.084,00 | ¥4.128,00 | ¥4.003,00 | 618,30K |
| 2026-08-05 | ¥4.084,00 | +5,37 % | ¥4.004,00 | ¥4.103,00 | ¥3.934,00 | 1,10M |
| 2026-08-04 | ¥3.876,00 | -1,10 % | ¥3.934,00 | ¥3.938,00 | ¥3.851,00 | 590,90K |
| 2026-08-03 | ¥3.919,00 | -1,56 % | ¥3.959,00 | ¥3.972,00 | ¥3.856,00 | 741,70K |
| 2026-07-31 | ¥3.981,00 | -4,07 % | ¥4.132,00 | ¥4.150,00 | ¥3.981,00 | 826,70K |
| 2026-07-30 | ¥4.150,00 | -2,56 % | ¥4.199,00 | ¥4.239,00 | ¥4.136,00 | 548,50K |
| 2026-07-29 | ¥4.259,00 | +1,26 % | ¥4.210,00 | ¥4.259,00 | ¥4.157,00 | 682,80K |
| 2026-07-28 | ¥4.206,00 | +0,96 % | ¥4.176,00 | ¥4.225,00 | ¥4.131,00 | 507,00K |
| 2026-07-27 | ¥4.166,00 | +2,74 % | ¥4.072,00 | ¥4.166,00 | ¥4.063,00 | 374,00K |
| 2026-07-24 | ¥4.055,00 | +0,87 % | ¥3.978,00 | ¥4.055,00 | ¥3.975,00 | 344,70K |
| 2026-07-23 | ¥4.020,00 | -1,95 % | ¥4.044,00 | ¥4.059,00 | ¥4.003,00 | 423,10K |
| 2026-07-22 | ¥4.100,00 | -0,34 % | ¥4.085,00 | ¥4.107,00 | ¥4.038,00 | 409,80K |
| 2026-07-21 | ¥4.114,00 | +2,11 % | ¥4.078,00 | ¥4.132,00 | ¥4.062,00 | 497,90K |
| 2026-07-17 | ¥4.029,00 | -1,99 % | ¥4.135,00 | ¥4.148,00 | ¥3.989,00 | 721,10K |
| 2026-07-16 | ¥4.111,00 | -1,79 % | ¥4.202,00 | ¥4.202,00 | ¥4.105,00 | 432,90K |
| 2026-07-15 | ¥4.186,00 | +0,22 % | ¥4.200,00 | ¥4.256,00 | ¥4.164,00 | 508,80K |
| 2026-07-14 | ¥4.177,00 | +0,46 % | ¥4.197,00 | ¥4.289,00 | ¥4.132,00 | 699,90K |
| 2026-07-13 | ¥4.158,00 | +1,09 % | ¥4.114,00 | ¥4.174,00 | ¥4.097,00 | 441,10K |
| 2026-07-10 | ¥4.113,00 | +0,93 % | ¥4.090,00 | ¥4.166,00 | ¥4.080,00 | 503,10K |
| 2026-07-09 | ¥4.075,00 | +0,25 % | ¥4.100,00 | ¥4.100,00 | ¥4.007,00 | 512,40K |
| 2026-07-08 | ¥4.065,00 | -1,93 % | ¥4.105,00 | ¥4.147,00 | ¥4.065,00 | 509,40K |
| 2026-07-07 | ¥4.145,00 | +1,52 % | ¥4.100,00 | ¥4.170,00 | ¥4.074,00 | 513,70K |
| 2026-07-06 | ¥4.083,00 | +2,85 % | ¥3.998,00 | ¥4.083,00 | ¥3.985,00 | 591,50K |
| 2026-07-03 | ¥3.970,00 | -0,65 % | ¥4.018,00 | ¥4.070,00 | ¥3.966,00 | 362,30K |
| 2026-07-02 | ¥3.996,00 | +1,60 % | ¥4.003,00 | ¥4.076,00 | ¥3.967,00 | 579,40K |
| 2026-07-01 | ¥3.933,00 | +2,72 % | ¥3.870,00 | ¥4.000,00 | ¥3.864,00 | 898,60K |
| 2026-06-30 | ¥3.829,00 | +0,10 % | ¥3.859,00 | ¥3.919,00 | ¥3.821,00 | 634,10K |
| 2026-06-29 | ¥3.825,00 | -0,47 % | ¥3.879,00 | ¥3.885,00 | ¥3.806,00 | 637,70K |
| 2026-06-26 | ¥3.843,00 | -3,66 % | ¥3.976,00 | ¥3.984,00 | ¥3.835,00 | 805,30K |
| 2026-06-25 | ¥3.989,00 | +4,81 % | ¥3.843,00 | ¥4.201,00 | ¥3.826,00 | 1,82M |
| 2026-06-24 | ¥3.806,00 | -2,41 % | ¥3.934,00 | ¥3.944,00 | ¥3.796,00 | 485,00K |
| 2026-06-23 | ¥3.900,00 | -4,95 % | ¥4.105,00 | ¥4.111,00 | ¥3.871,00 | 674,60K |
| 2026-06-22 | ¥4.103,00 | +2,55 % | ¥3.996,00 | ¥4.103,00 | ¥3.976,00 | 660,00K |
| 2026-06-19 | ¥4.001,00 | -0,52 % | ¥4.014,00 | ¥4.064,00 | ¥3.914,00 | 1,39M |
| 2026-06-18 | ¥4.022,00 | +0,37 % | ¥4.020,00 | ¥4.074,00 | ¥3.960,00 | 405,00K |
| 2026-06-17 | ¥4.007,00 | -0,35 % | ¥4.050,00 | ¥4.063,00 | ¥3.999,00 | 435,20K |
| 2026-06-16 | ¥4.021,00 | -1,08 % | ¥4.056,00 | ¥4.080,00 | ¥3.952,00 | 371,90K |
| 2026-06-15 | ¥4.065,00 | +0,49 % | ¥4.054,00 | ¥4.152,00 | ¥4.026,00 | 480,60K |
| 2026-06-12 | ¥4.045,00 | -1,20 % | ¥4.072,00 | ¥4.097,00 | ¥4.014,00 | 571,20K |
| 2026-06-11 | ¥4.094,00 | -0,68 % | ¥4.100,00 | ¥4.118,00 | ¥4.037,00 | 597,90K |
| 2026-06-10 | ¥4.122,00 | -0,36 % | ¥4.150,00 | ¥4.164,00 | ¥4.092,00 | 543,20K |
| 2026-06-09 | ¥4.137,00 | +0,19 % | ¥4.100,00 | ¥4.157,00 | ¥4.092,00 | 608,70K |
| 2026-06-08 | ¥4.129,00 | -1,13 % | ¥4.106,00 | ¥4.185,00 | ¥4.089,00 | 835,20K |
| 2026-06-05 | ¥4.176,00 | +8,81 % | ¥4.033,00 | ¥4.272,00 | ¥4.033,00 | 2,46M |
| 2026-06-04 | ¥3.838,00 | -0,13 % | ¥3.801,00 | ¥3.874,00 | ¥3.787,00 | 512,20K |
| 2026-06-03 | ¥3.843,00 | -0,59 % | ¥3.801,00 | ¥3.867,00 | ¥3.793,00 | 496,40K |
| 2026-06-02 | ¥3.866,00 | +2,44 % | ¥3.844,00 | ¥3.923,00 | ¥3.792,00 | 708,20K |
| 2026-06-01 | ¥3.774,00 | 0,00 % | ¥3.770,00 | ¥3.849,00 | ¥3.770,00 | 480,70K |
| 2026-05-29 | ¥3.774,00 | +0,99 % | ¥3.725,00 | ¥3.784,00 | ¥3.703,00 | 631,70K |
| 2026-05-28 | ¥3.737,00 | -0,19 % | ¥3.777,00 | ¥3.782,00 | ¥3.721,00 | 258,10K |
| 2026-05-27 | ¥3.744,00 | +0,59 % | ¥3.678,00 | ¥3.754,00 | ¥3.639,00 | 467,30K |
| 2026-05-26 | ¥3.722,00 | +0,57 % | ¥3.665,00 | ¥3.731,00 | ¥3.657,00 | 393,40K |
| 2026-05-25 | ¥3.701,00 | -2,66 % | ¥3.771,00 | ¥3.781,00 | ¥3.686,00 | 602,90K |