F&M Co., Ltd. 4771
TSE · Japan · Kommerzielle Dienstleistungen
¥2.647,00-5,00 (-0,19 %)
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 | ¥2.647,00 | -0,19 % | ¥2.665,00 | ¥2.706,00 | ¥2.645,00 | 8,30K |
| 2026-10-01 | ¥2.652,00 | -3,00 % | ¥2.706,00 | ¥2.726,00 | ¥2.652,00 | 3,30K |
| 2026-09-30 | ¥2.734,00 | +0,07 % | ¥2.712,00 | ¥2.746,00 | ¥2.680,00 | 11,50K |
| 2026-09-29 | ¥2.732,00 | -0,80 % | ¥2.729,00 | ¥2.742,00 | ¥2.690,00 |
| 5,50K |
| 2026-09-28 | ¥2.754,00 | -0,58 % | ¥2.770,00 | ¥2.780,00 | ¥2.746,00 | 6,20K |
| 2026-09-25 | ¥2.770,00 | -1,14 % | ¥2.801,00 | ¥2.803,00 | ¥2.735,00 | 18,10K |
| 2026-09-24 | ¥2.802,00 | -0,99 % | ¥2.839,00 | ¥2.880,00 | ¥2.792,00 | 21,40K |
| 2026-09-18 | ¥2.830,00 | +1,07 % | ¥2.800,00 | ¥2.830,00 | ¥2.745,00 | 12,30K |
| 2026-09-17 | ¥2.800,00 | +1,74 % | ¥2.752,00 | ¥2.817,00 | ¥2.752,00 | 24,80K |
| 2026-09-16 | ¥2.752,00 | +0,22 % | ¥2.750,00 | ¥2.788,00 | ¥2.738,00 | 9,40K |
| 2026-09-15 | ¥2.746,00 | +2,08 % | ¥2.681,00 | ¥2.762,00 | ¥2.681,00 | 17,80K |
| 2026-09-14 | ¥2.690,00 | +2,20 % | ¥2.659,00 | ¥2.776,00 | ¥2.659,00 | 29,40K |
| 2026-09-11 | ¥2.632,00 | -1,13 % | ¥2.638,00 | ¥2.683,00 | ¥2.616,00 | 27,10K |
| 2026-09-10 | ¥2.662,00 | +0,19 % | ¥2.650,00 | ¥2.700,00 | ¥2.631,00 | 20,20K |
| 2026-09-09 | ¥2.657,00 | -0,04 % | ¥2.638,00 | ¥2.687,00 | ¥2.600,00 | 13,70K |
| 2026-09-08 | ¥2.658,00 | -0,37 % | ¥2.652,00 | ¥2.695,00 | ¥2.623,00 | 18,50K |
| 2026-09-07 | ¥2.668,00 | -1,29 % | ¥2.706,00 | ¥2.749,00 | ¥2.668,00 | 6,30K |
| 2026-09-04 | ¥2.703,00 | -0,30 % | ¥2.688,00 | ¥2.769,00 | ¥2.687,00 | 8,00K |
| 2026-09-03 | ¥2.711,00 | +0,67 % | ¥2.676,00 | ¥2.740,00 | ¥2.646,00 | 8,20K |
| 2026-09-02 | ¥2.693,00 | +0,52 % | ¥2.649,00 | ¥2.712,00 | ¥2.624,00 | 19,30K |
| 2026-09-01 | ¥2.679,00 | -1,29 % | ¥2.682,00 | ¥2.713,00 | ¥2.650,00 | 11,80K |
| 2026-08-31 | ¥2.714,00 | +0,41 % | ¥2.682,00 | ¥2.714,00 | ¥2.672,00 | 4,90K |
| 2026-08-28 | ¥2.703,00 | -0,52 % | ¥2.718,00 | ¥2.736,00 | ¥2.687,00 | 7,90K |
| 2026-08-27 | ¥2.717,00 | +1,27 % | ¥2.700,00 | ¥2.752,00 | ¥2.700,00 | 14,10K |
| 2026-08-26 | ¥2.683,00 | -2,97 % | ¥2.765,00 | ¥2.772,00 | ¥2.682,00 | 10,10K |
| 2026-08-25 | ¥2.765,00 | +0,51 % | ¥2.779,00 | ¥2.802,00 | ¥2.754,00 | 27,50K |
| 2026-08-24 | ¥2.751,00 | +0,04 % | ¥2.750,00 | ¥2.800,00 | ¥2.738,00 | 16,30K |
| 2026-08-21 | ¥2.750,00 | +1,29 % | ¥2.706,00 | ¥2.770,00 | ¥2.704,00 | 15,30K |
| 2026-08-20 | ¥2.715,00 | +0,56 % | ¥2.659,00 | ¥2.733,00 | ¥2.659,00 | 14,20K |
| 2026-08-19 | ¥2.700,00 | +0,86 % | ¥2.677,00 | ¥2.700,00 | ¥2.650,00 | 8,20K |
| 2026-08-18 | ¥2.677,00 | +0,04 % | ¥2.672,00 | ¥2.703,00 | ¥2.672,00 | 9,60K |
| 2026-08-17 | ¥2.676,00 | -0,34 % | ¥2.735,00 | ¥2.735,00 | ¥2.676,00 | 15,00K |
| 2026-08-14 | ¥2.685,00 | +1,24 % | ¥2.650,00 | ¥2.685,00 | ¥2.610,00 | 13,20K |
| 2026-08-13 | ¥2.652,00 | -0,71 % | ¥2.621,00 | ¥2.676,00 | ¥2.612,00 | 15,70K |
| 2026-08-12 | ¥2.671,00 | +2,57 % | ¥2.590,00 | ¥2.681,00 | ¥2.566,00 | 15,30K |
| 2026-08-10 | ¥2.604,00 | -1,29 % | ¥2.630,00 | ¥2.679,00 | ¥2.604,00 | 17,10K |
| 2026-08-07 | ¥2.638,00 | +2,61 % | ¥2.577,00 | ¥2.640,00 | ¥2.577,00 | 23,20K |
| 2026-08-06 | ¥2.571,00 | -0,35 % | ¥2.570,00 | ¥2.650,00 | ¥2.558,00 | 10,20K |
| 2026-08-05 | ¥2.580,00 | -0,27 % | ¥2.580,00 | ¥2.650,00 | ¥2.521,00 | 25,50K |
| 2026-08-04 | ¥2.587,00 | +2,17 % | ¥2.509,00 | ¥2.589,00 | ¥2.509,00 | 22,40K |
| 2026-08-03 | ¥2.532,00 | -2,54 % | ¥2.588,00 | ¥2.625,00 | ¥2.497,00 | 17,10K |
| 2026-07-31 | ¥2.598,00 | +5,48 % | ¥2.476,00 | ¥2.700,00 | ¥2.411,00 | 37,50K |
| 2026-07-30 | ¥2.463,00 | +1,36 % | ¥2.429,00 | ¥2.479,00 | ¥2.396,00 | 19,90K |
| 2026-07-29 | ¥2.430,00 | +2,06 % | ¥2.363,00 | ¥2.482,00 | ¥2.363,00 | 18,80K |
| 2026-07-28 | ¥2.381,00 | -1,49 % | ¥2.417,00 | ¥2.417,00 | ¥2.363,00 | 3,80K |
| 2026-07-27 | ¥2.417,00 | +2,29 % | ¥2.387,00 | ¥2.417,00 | ¥2.365,00 | 24,10K |
| 2026-07-24 | ¥2.363,00 | -2,32 % | ¥2.399,00 | ¥2.399,00 | ¥2.333,00 | 11,40K |
| 2026-07-23 | ¥2.419,00 | -0,58 % | ¥2.440,00 | ¥2.460,00 | ¥2.396,00 | 5,60K |
| 2026-07-22 | ¥2.433,00 | +0,62 % | ¥2.391,00 | ¥2.448,00 | ¥2.391,00 | 3,10K |
| 2026-07-21 | ¥2.418,00 | +2,11 % | ¥2.361,00 | ¥2.418,00 | ¥2.361,00 | 5,20K |
| 2026-07-17 | ¥2.368,00 | -0,88 % | ¥2.387,00 | ¥2.407,00 | ¥2.334,00 | 16,20K |
| 2026-07-16 | ¥2.389,00 | -1,16 % | ¥2.416,00 | ¥2.452,00 | ¥2.385,00 | 10,50K |
| 2026-07-15 | ¥2.417,00 | +1,77 % | ¥2.366,00 | ¥2.417,00 | ¥2.329,00 | 14,00K |
| 2026-07-14 | ¥2.375,00 | -1,86 % | ¥2.420,00 | ¥2.424,00 | ¥2.364,00 | 17,40K |
| 2026-07-13 | ¥2.420,00 | +0,37 % | ¥2.420,00 | ¥2.420,00 | ¥2.354,00 | 12,80K |
| 2026-07-10 | ¥2.411,00 | +1,09 % | ¥2.419,00 | ¥2.419,00 | ¥2.342,00 | 7,50K |
| 2026-07-09 | ¥2.385,00 | -1,12 % | ¥2.400,00 | ¥2.410,00 | ¥2.368,00 | 1,50K |
| 2026-07-08 | ¥2.412,00 | -0,74 % | ¥2.430,00 | ¥2.436,00 | ¥2.375,00 | 5,80K |
| 2026-07-07 | ¥2.430,00 | -1,66 % | ¥2.455,00 | ¥2.455,00 | ¥2.418,00 | 1,70K |
| 2026-07-06 | ¥2.471,00 | 0,00 % | ¥2.508,00 | ¥2.509,00 | ¥2.431,00 | 4,20K |
| 2026-07-03 | ¥2.471,00 | +1,48 % | ¥2.430,00 | ¥2.471,00 | ¥2.425,00 | 2,90K |
| 2026-07-02 | ¥2.435,00 | +1,12 % | ¥2.400,00 | ¥2.444,00 | ¥2.393,00 | 5,00K |
| 2026-07-01 | ¥2.408,00 | +0,17 % | ¥2.415,00 | ¥2.415,00 | ¥2.371,00 | 4,70K |
| 2026-06-30 | ¥2.404,00 | -1,80 % | ¥2.478,00 | ¥2.482,00 | ¥2.404,00 | 2,90K |
| 2026-06-29 | ¥2.448,00 | +1,83 % | ¥2.405,00 | ¥2.461,00 | ¥2.405,00 | 3,90K |
| 2026-06-26 | ¥2.404,00 | +0,42 % | ¥2.390,00 | ¥2.412,00 | ¥2.361,00 | 9,90K |
| 2026-06-25 | ¥2.394,00 | +0,46 % | ¥2.407,00 | ¥2.419,00 | ¥2.367,00 | 15,20K |
| 2026-06-24 | ¥2.383,00 | +0,42 % | ¥2.382,00 | ¥2.402,00 | ¥2.365,00 | 7,10K |
| 2026-06-23 | ¥2.373,00 | -1,00 % | ¥2.400,00 | ¥2.418,00 | ¥2.368,00 | 6,00K |
| 2026-06-22 | ¥2.397,00 | +0,25 % | ¥2.400,00 | ¥2.442,00 | ¥2.397,00 | 7,60K |
| 2026-06-19 | ¥2.391,00 | -0,62 % | ¥2.407,00 | ¥2.420,00 | ¥2.390,00 | 5,80K |
| 2026-06-18 | ¥2.406,00 | 0,00 % | ¥2.406,00 | ¥2.424,00 | ¥2.365,00 | 10,20K |
| 2026-06-17 | ¥2.406,00 | -0,33 % | ¥2.404,00 | ¥2.481,00 | ¥2.404,00 | 3,90K |
| 2026-06-16 | ¥2.414,00 | -0,78 % | ¥2.414,00 | ¥2.414,00 | ¥2.414,00 | 100 |
| 2026-06-15 | ¥2.433,00 | +0,91 % | ¥2.437,00 | ¥2.472,00 | ¥2.408,00 | 14,10K |
| 2026-06-12 | ¥2.411,00 | -0,25 % | ¥2.431,00 | ¥2.431,00 | ¥2.379,00 | 8,20K |
| 2026-06-11 | ¥2.417,00 | -0,94 % | ¥2.437,00 | ¥2.437,00 | ¥2.378,00 | 11,20K |
| 2026-06-10 | ¥2.440,00 | +0,33 % | ¥2.432,00 | ¥2.460,00 | ¥2.428,00 | 4,60K |
| 2026-06-09 | ¥2.432,00 | -0,73 % | ¥2.466,00 | ¥2.466,00 | ¥2.410,00 | 18,00K |
| 2026-06-08 | ¥2.450,00 | -1,84 % | ¥2.446,00 | ¥2.529,00 | ¥2.409,00 | 33,10K |
| 2026-06-05 | ¥2.496,00 | +0,28 % | ¥2.489,00 | ¥2.527,00 | ¥2.481,00 | 6,80K |
| 2026-06-04 | ¥2.489,00 | -0,96 % | ¥2.513,00 | ¥2.520,00 | ¥2.474,00 | 12,60K |
| 2026-06-03 | ¥2.513,00 | +0,96 % | ¥2.489,00 | ¥2.548,00 | ¥2.458,00 | 11,50K |
| 2026-06-02 | ¥2.489,00 | -0,72 % | ¥2.521,00 | ¥2.521,00 | ¥2.479,00 | 13,70K |
| 2026-06-01 | ¥2.507,00 | -0,40 % | ¥2.517,00 | ¥2.538,00 | ¥2.490,00 | 12,80K |
| 2026-05-29 | ¥2.517,00 | -1,45 % | ¥2.550,00 | ¥2.572,00 | ¥2.517,00 | 20,60K |
| 2026-05-28 | ¥2.554,00 | +0,12 % | ¥2.557,00 | ¥2.557,00 | ¥2.522,00 | 11,20K |
| 2026-05-27 | ¥2.551,00 | +0,20 % | ¥2.546,00 | ¥2.576,00 | ¥2.512,00 | 25,60K |
| 2026-05-26 | ¥2.546,00 | -1,09 % | ¥2.570,00 | ¥2.579,00 | ¥2.535,00 | 17,70K |
| 2026-05-25 | ¥2.574,00 | -0,50 % | ¥2.600,00 | ¥2.600,00 | ¥2.523,00 | 39,30K |