MEC Company Ltd. 4971
TSE · Japan · Prozessindustrie
¥7.200,00+60,00 (+0,84 %)
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 | ¥7.200,00 | +0,84 % | ¥7.040,00 | ¥7.320,00 | ¥7.020,00 | 414,80K |
| 2026-10-01 | ¥7.140,00 | +5,62 % | ¥6.860,00 | ¥7.180,00 | ¥6.860,00 | 537,50K |
| 2026-09-30 | ¥6.760,00 | +1,35 % | ¥6.840,00 | ¥6.870,00 | ¥6.680,00 | 248,60K |
| 2026-09-29 | ¥6.670,00 | 0,00 % | ¥6.660,00 | ¥6.710,00 | ¥6.560,00 | 331,70K |
| 2026-09-28 | ¥6.670,00 | -0,89 % | ¥6.840,00 | ¥6.890,00 | ¥6.650,00 | 554,10K |
| 2026-09-25 | ¥6.730,00 | +0,15 % | ¥6.630,00 | ¥6.830,00 | ¥6.540,00 | 366,20K |
| 2026-09-24 | ¥6.720,00 | +5,99 % | ¥6.600,00 | ¥6.770,00 | ¥6.490,00 | 602,70K |
| 2026-09-18 | ¥6.340,00 | +2,42 % | ¥6.320,00 | ¥6.400,00 | ¥6.280,00 | 446,50K |
| 2026-09-17 | ¥6.190,00 | -1,28 % | ¥6.300,00 | ¥6.350,00 | ¥6.120,00 | 461,50K |
| 2026-09-16 | ¥6.270,00 | +2,79 % | ¥6.100,00 | ¥6.270,00 | ¥6.050,00 | 311,60K |
| 2026-09-15 | ¥6.100,00 | +0,99 % | ¥6.000,00 | ¥6.140,00 | ¥5.970,00 | 251,80K |
| 2026-09-14 | ¥6.040,00 | +0,33 % | ¥5.820,00 | ¥6.050,00 | ¥5.750,00 | 333,90K |
| 2026-09-11 | ¥6.020,00 | -1,95 % | ¥5.840,00 | ¥6.020,00 | ¥5.810,00 | 302,40K |
| 2026-09-10 | ¥6.140,00 | -1,29 % | ¥6.120,00 | ¥6.160,00 | ¥5.990,00 | 242,40K |
| 2026-09-09 | ¥6.220,00 | +1,80 % | ¥6.200,00 | ¥6.350,00 | ¥6.180,00 | 181,40K |
| 2026-09-08 | ¥6.110,00 | -6,72 % | ¥6.480,00 | ¥6.480,00 | ¥6.110,00 | 257,10K |
| 2026-09-07 | ¥6.550,00 | +4,80 % | ¥6.390,00 | ¥6.590,00 | ¥6.320,00 | 241,80K |
| 2026-09-04 | ¥6.250,00 | -0,16 % | ¥6.180,00 | ¥6.350,00 | ¥6.160,00 | 258,20K |
| 2026-09-03 | ¥6.260,00 | -2,03 % | ¥6.490,00 | ¥6.510,00 | ¥6.210,00 | 275,10K |
| 2026-09-02 | ¥6.390,00 | -3,03 % | ¥6.450,00 | ¥6.500,00 | ¥6.360,00 | 308,90K |
| 2026-09-01 | ¥6.590,00 | -1,35 % | ¥6.580,00 | ¥6.690,00 | ¥6.520,00 | 293,10K |
| 2026-08-31 | ¥6.680,00 | +0,45 % | ¥6.520,00 | ¥6.690,00 | ¥6.430,00 | 299,90K |
| 2026-08-28 | ¥6.650,00 | -2,78 % | ¥6.870,00 | ¥6.910,00 | ¥6.620,00 | 301,40K |
| 2026-08-27 | ¥6.840,00 | +1,94 % | ¥7.010,00 | ¥7.070,00 | ¥6.600,00 | 351,00K |
| 2026-08-26 | ¥6.710,00 | -0,30 % | ¥6.830,00 | ¥6.830,00 | ¥6.630,00 | 214,60K |
| 2026-08-25 | ¥6.730,00 | +0,90 % | ¥6.610,00 | ¥6.790,00 | ¥6.530,00 | 350,70K |
| 2026-08-24 | ¥6.670,00 | -1,33 % | ¥6.750,00 | ¥6.780,00 | ¥6.580,00 | 658,40K |
| 2026-08-21 | ¥6.760,00 | -3,98 % | ¥6.850,00 | ¥6.930,00 | ¥6.710,00 | 381,30K |
| 2026-08-20 | ¥7.040,00 | +0,86 % | ¥7.000,00 | ¥7.070,00 | ¥6.800,00 | 463,00K |
| 2026-08-19 | ¥6.980,00 | -7,06 % | ¥7.000,00 | ¥7.140,00 | ¥6.860,00 | 615,30K |
| 2026-08-18 | ¥7.510,00 | -5,77 % | ¥7.910,00 | ¥8.020,00 | ¥7.500,00 | 656,00K |
| 2026-08-17 | ¥7.970,00 | +5,70 % | ¥7.490,00 | ¥7.980,00 | ¥7.450,00 | 666,30K |
| 2026-08-14 | ¥7.540,00 | -4,07 % | ¥7.920,00 | ¥7.990,00 | ¥7.450,00 | 966,20K |
| 2026-08-13 | ¥7.860,00 | +2,21 % | ¥7.840,00 | ¥7.990,00 | ¥7.620,00 | 914,30K |
| 2026-08-12 | ¥7.690,00 | -14,37 % | ¥7.800,00 | ¥7.830,00 | ¥7.480,00 | 1,41M |
| 2026-08-10 | ¥8.980,00 | +1,47 % | ¥8.810,00 | ¥9.100,00 | ¥8.770,00 | 431,40K |
| 2026-08-07 | ¥8.850,00 | -4,01 % | ¥9.130,00 | ¥9.420,00 | ¥8.650,00 | 290,40K |
| 2026-08-06 | ¥9.220,00 | -7,24 % | ¥9.340,00 | ¥9.620,00 | ¥9.020,00 | 349,20K |
| 2026-08-05 | ¥9.940,00 | +13,60 % | ¥9.500,00 | ¥10.020,00 | ¥9.380,00 | 429,70K |
| 2026-08-04 | ¥8.750,00 | +4,79 % | ¥8.360,00 | ¥8.810,00 | ¥8.360,00 | 263,10K |
| 2026-08-03 | ¥8.350,00 | -2,00 % | ¥8.310,00 | ¥8.500,00 | ¥8.040,00 | 367,50K |
| 2026-07-31 | ¥8.520,00 | +14,67 % | ¥8.480,00 | ¥8.730,00 | ¥8.150,00 | 478,60K |
| 2026-07-30 | ¥7.430,00 | +1,23 % | ¥7.490,00 | ¥7.840,00 | ¥7.220,00 | 522,30K |
| 2026-07-29 | ¥7.340,00 | -3,17 % | ¥7.730,00 | ¥7.920,00 | ¥7.130,00 | 299,30K |
| 2026-07-28 | ¥7.580,00 | -9,55 % | ¥8.080,00 | ¥8.110,00 | ¥7.540,00 | 290,60K |
| 2026-07-27 | ¥8.380,00 | -0,95 % | ¥8.460,00 | ¥8.490,00 | ¥8.070,00 | 259,30K |
| 2026-07-24 | ¥8.460,00 | -5,69 % | ¥8.830,00 | ¥8.860,00 | ¥8.340,00 | 229,50K |
| 2026-07-23 | ¥8.970,00 | +2,28 % | ¥8.920,00 | ¥9.110,00 | ¥8.860,00 | 240,90K |
| 2026-07-22 | ¥8.770,00 | +4,16 % | ¥8.910,00 | ¥9.220,00 | ¥8.740,00 | 385,30K |
| 2026-07-21 | ¥8.420,00 | +2,81 % | ¥8.200,00 | ¥8.530,00 | ¥8.040,00 | 290,20K |
| 2026-07-17 | ¥8.190,00 | -4,88 % | ¥8.300,00 | ¥8.300,00 | ¥7.640,00 | 340,70K |
| 2026-07-16 | ¥8.610,00 | -7,62 % | ¥9.020,00 | ¥9.040,00 | ¥8.560,00 | 242,20K |
| 2026-07-15 | ¥9.320,00 | +3,56 % | ¥8.880,00 | ¥9.420,00 | ¥8.870,00 | 350,80K |
| 2026-07-14 | ¥9.000,00 | -0,11 % | ¥8.880,00 | ¥9.040,00 | ¥8.630,00 | 286,10K |
| 2026-07-13 | ¥9.010,00 | -2,49 % | ¥9.350,00 | ¥9.650,00 | ¥8.890,00 | 221,50K |
| 2026-07-10 | ¥9.240,00 | +2,21 % | ¥9.300,00 | ¥9.490,00 | ¥9.160,00 | 237,80K |
| 2026-07-09 | ¥9.040,00 | +2,84 % | ¥9.320,00 | ¥9.320,00 | ¥8.990,00 | 300,60K |
| 2026-07-08 | ¥8.790,00 | -1,12 % | ¥8.590,00 | ¥9.210,00 | ¥8.580,00 | 405,60K |
| 2026-07-07 | ¥8.890,00 | -7,78 % | ¥9.490,00 | ¥9.570,00 | ¥8.770,00 | 434,00K |
| 2026-07-06 | ¥9.640,00 | -6,95 % | ¥10.080,00 | ¥10.190,00 | ¥9.500,00 | 340,30K |
| 2026-07-03 | ¥10.360,00 | +0,48 % | ¥9.860,00 | ¥10.420,00 | ¥9.640,00 | 381,70K |
| 2026-07-02 | ¥10.310,00 | -3,55 % | ¥10.550,00 | ¥10.580,00 | ¥10.080,00 | 220,20K |
| 2026-07-01 | ¥10.690,00 | -1,57 % | ¥11.090,00 | ¥11.260,00 | ¥10.590,00 | 207,00K |
| 2026-06-30 | ¥10.860,00 | +3,53 % | ¥10.650,00 | ¥11.000,00 | ¥10.290,00 | 265,00K |
| 2026-06-29 | ¥10.490,00 | +0,77 % | ¥10.360,00 | ¥10.530,00 | ¥9.870,00 | 187,10K |
| 2026-06-26 | ¥10.410,00 | -7,88 % | ¥10.850,00 | ¥11.100,00 | ¥10.280,00 | 277,30K |
| 2026-06-25 | ¥11.300,00 | +3,96 % | ¥11.470,00 | ¥11.480,00 | ¥11.160,00 | 212,90K |
| 2026-06-24 | ¥10.870,00 | -0,46 % | ¥10.700,00 | ¥11.190,00 | ¥10.620,00 | 186,70K |
| 2026-06-23 | ¥10.920,00 | -6,35 % | ¥11.800,00 | ¥11.840,00 | ¥10.920,00 | 278,60K |
| 2026-06-22 | ¥11.660,00 | +2,82 % | ¥11.400,00 | ¥11.940,00 | ¥11.370,00 | 241,80K |
| 2026-06-19 | ¥11.340,00 | +0,53 % | ¥11.880,00 | ¥12.000,00 | ¥11.240,00 | 327,20K |
| 2026-06-18 | ¥11.280,00 | +0,71 % | ¥11.500,00 | ¥11.860,00 | ¥11.280,00 | 303,50K |
| 2026-06-17 | ¥11.200,00 | +4,48 % | ¥10.580,00 | ¥11.250,00 | ¥10.570,00 | 242,60K |
| 2026-06-16 | ¥10.720,00 | -0,74 % | ¥10.890,00 | ¥11.050,00 | ¥10.640,00 | 245,60K |
| 2026-06-15 | ¥10.800,00 | +6,51 % | ¥10.700,00 | ¥10.910,00 | ¥10.530,00 | 278,50K |
| 2026-06-12 | ¥10.140,00 | +7,19 % | ¥10.060,00 | ¥10.350,00 | ¥9.920,00 | 317,90K |
| 2026-06-11 | ¥9.460,00 | +4,19 % | ¥8.780,00 | ¥9.510,00 | ¥8.590,00 | 372,80K |
| 2026-06-10 | ¥9.080,00 | -6,97 % | ¥9.400,00 | ¥9.550,00 | ¥8.930,00 | 346,30K |
| 2026-06-09 | ¥9.760,00 | +1,24 % | ¥9.920,00 | ¥10.000,00 | ¥9.370,00 | 472,70K |
| 2026-06-08 | ¥9.640,00 | -7,66 % | ¥9.500,00 | ¥9.980,00 | ¥9.430,00 | 350,50K |
| 2026-06-05 | ¥10.440,00 | -1,23 % | ¥10.570,00 | ¥10.700,00 | ¥10.020,00 | 230,50K |
| 2026-06-04 | ¥10.570,00 | -5,88 % | ¥10.950,00 | ¥11.020,00 | ¥10.520,00 | 205,00K |
| 2026-06-03 | ¥11.230,00 | +2,74 % | ¥11.130,00 | ¥11.550,00 | ¥10.980,00 | 352,80K |
| 2026-06-02 | ¥10.930,00 | -1,53 % | ¥10.950,00 | ¥11.040,00 | ¥10.230,00 | 376,70K |
| 2026-06-01 | ¥11.100,00 | +3,35 % | ¥11.200,00 | ¥11.640,00 | ¥10.890,00 | 335,40K |
| 2026-05-29 | ¥10.740,00 | -0,56 % | ¥11.000,00 | ¥11.150,00 | ¥10.560,00 | 657,30K |
| 2026-05-28 | ¥10.800,00 | +0,19 % | ¥10.650,00 | ¥10.850,00 | ¥10.350,00 | 182,60K |
| 2026-05-27 | ¥10.780,00 | -2,62 % | ¥11.330,00 | ¥11.500,00 | ¥10.710,00 | 226,60K |
| 2026-05-26 | ¥11.070,00 | -0,72 % | ¥11.080,00 | ¥11.280,00 | ¥10.810,00 | 261,50K |
| 2026-05-25 | ¥11.150,00 | +3,91 % | ¥10.970,00 | ¥11.440,00 | ¥10.810,00 | 262,70K |