Fumakilla Limited 4998
TSE · Japan · Prozessindustrie
¥1.131,00-16,00 (-1,39 %)
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 | ¥1.131,00 | -1,39 % | ¥1.146,00 | ¥1.146,00 | ¥1.130,00 | 16,90K |
| 2026-10-01 | ¥1.147,00 | -1,46 % | ¥1.165,00 | ¥1.165,00 | ¥1.147,00 | 23,30K |
| 2026-09-30 | ¥1.164,00 | +0,69 % | ¥1.163,00 | ¥1.164,00 | ¥1.156,00 | 13,30K |
| 2026-09-29 | ¥1.156,00 | -0,69 % | ¥1.160,00 | ¥1.165,00 | ¥1.154,00 | 15,90K |
| 2026-09-28 | ¥1.164,00 | -1,19 % | ¥1.179,00 | ¥1.180,00 | ¥1.163,00 | 16,40K |
| 2026-09-25 | ¥1.178,00 | 0,00 % | ¥1.174,00 | ¥1.180,00 | ¥1.171,00 | 14,60K |
| 2026-09-24 | ¥1.178,00 | +0,68 % | ¥1.170,00 | ¥1.178,00 | ¥1.162,00 | 25,60K |
| 2026-09-18 | ¥1.170,00 | -0,51 % | ¥1.171,00 | ¥1.177,00 | ¥1.167,00 | 13,80K |
| 2026-09-17 | ¥1.176,00 | +0,94 % | ¥1.169,00 | ¥1.177,00 | ¥1.160,00 | 20,80K |
| 2026-09-16 | ¥1.165,00 | -0,43 % | ¥1.168,00 | ¥1.169,00 | ¥1.159,00 | 11,30K |
| 2026-09-15 | ¥1.170,00 | +0,52 % | ¥1.157,00 | ¥1.170,00 | ¥1.156,00 | 8,60K |
| 2026-09-14 | ¥1.164,00 | +0,52 % | ¥1.155,00 | ¥1.164,00 | ¥1.155,00 | 5,20K |
| 2026-09-11 | ¥1.158,00 | -0,69 % | ¥1.162,00 | ¥1.165,00 | ¥1.157,00 | 11,20K |
| 2026-09-10 | ¥1.166,00 | -0,34 % | ¥1.163,00 | ¥1.170,00 | ¥1.163,00 | 8,00K |
| 2026-09-09 | ¥1.170,00 | -0,17 % | ¥1.172,00 | ¥1.176,00 | ¥1.168,00 | 8,90K |
| 2026-09-08 | ¥1.172,00 | -0,59 % | ¥1.180,00 | ¥1.181,00 | ¥1.171,00 | 14,90K |
| 2026-09-07 | ¥1.179,00 | -1,26 % | ¥1.190,00 | ¥1.194,00 | ¥1.178,00 | 7,60K |
| 2026-09-04 | ¥1.194,00 | -0,75 % | ¥1.203,00 | ¥1.203,00 | ¥1.190,00 | 9,70K |
| 2026-09-03 | ¥1.203,00 | +0,25 % | ¥1.195,00 | ¥1.207,00 | ¥1.194,00 | 18,20K |
| 2026-09-02 | ¥1.200,00 | -0,33 % | ¥1.200,00 | ¥1.202,00 | ¥1.191,00 | 16,90K |
| 2026-09-01 | ¥1.204,00 | -0,33 % | ¥1.209,00 | ¥1.213,00 | ¥1.197,00 | 13,90K |
| 2026-08-31 | ¥1.208,00 | +1,34 % | ¥1.195,00 | ¥1.208,00 | ¥1.191,00 | 27,10K |
| 2026-08-28 | ¥1.192,00 | -1,24 % | ¥1.204,00 | ¥1.210,00 | ¥1.192,00 | 14,20K |
| 2026-08-27 | ¥1.207,00 | +0,33 % | ¥1.206,00 | ¥1.214,00 | ¥1.203,00 | 24,40K |
| 2026-08-26 | ¥1.203,00 | +0,33 % | ¥1.199,00 | ¥1.206,00 | ¥1.197,00 | 26,90K |
| 2026-08-25 | ¥1.199,00 | -0,66 % | ¥1.207,00 | ¥1.207,00 | ¥1.191,00 | 19,00K |
| 2026-08-24 | ¥1.207,00 | +1,60 % | ¥1.188,00 | ¥1.210,00 | ¥1.188,00 | 39,30K |
| 2026-08-21 | ¥1.188,00 | +0,76 % | ¥1.178,00 | ¥1.188,00 | ¥1.177,00 | 15,10K |
| 2026-08-20 | ¥1.179,00 | +0,17 % | ¥1.180,00 | ¥1.188,00 | ¥1.178,00 | 11,00K |
| 2026-08-19 | ¥1.177,00 | -0,68 % | ¥1.182,00 | ¥1.185,00 | ¥1.173,00 | 14,80K |
| 2026-08-18 | ¥1.185,00 | -0,08 % | ¥1.187,00 | ¥1.187,00 | ¥1.178,00 | 9,40K |
| 2026-08-17 | ¥1.186,00 | +0,42 % | ¥1.181,00 | ¥1.191,00 | ¥1.181,00 | 16,20K |
| 2026-08-14 | ¥1.181,00 | +0,17 % | ¥1.179,00 | ¥1.188,00 | ¥1.179,00 | 13,20K |
| 2026-08-13 | ¥1.179,00 | -0,34 % | ¥1.179,00 | ¥1.185,00 | ¥1.174,00 | 12,20K |
| 2026-08-12 | ¥1.183,00 | +0,51 % | ¥1.177,00 | ¥1.183,00 | ¥1.170,00 | 17,20K |
| 2026-08-10 | ¥1.177,00 | -0,42 % | ¥1.180,00 | ¥1.185,00 | ¥1.171,00 | 31,10K |
| 2026-08-07 | ¥1.182,00 | +0,17 % | ¥1.180,00 | ¥1.199,00 | ¥1.172,00 | 31,40K |
| 2026-08-06 | ¥1.180,00 | -0,34 % | ¥1.178,00 | ¥1.186,00 | ¥1.169,00 | 19,80K |
| 2026-08-05 | ¥1.184,00 | -0,59 % | ¥1.191,00 | ¥1.198,00 | ¥1.182,00 | 21,50K |
| 2026-08-04 | ¥1.191,00 | -1,16 % | ¥1.207,00 | ¥1.207,00 | ¥1.189,00 | 15,90K |
| 2026-08-03 | ¥1.205,00 | -0,99 % | ¥1.217,00 | ¥1.217,00 | ¥1.197,00 | 21,30K |
| 2026-07-31 | ¥1.217,00 | +0,50 % | ¥1.220,00 | ¥1.220,00 | ¥1.202,00 | 27,10K |
| 2026-07-30 | ¥1.211,00 | +0,08 % | ¥1.214,00 | ¥1.214,00 | ¥1.202,00 | 22,30K |
| 2026-07-29 | ¥1.210,00 | -0,74 % | ¥1.216,00 | ¥1.222,00 | ¥1.209,00 | 22,80K |
| 2026-07-28 | ¥1.219,00 | -0,81 % | ¥1.225,00 | ¥1.228,00 | ¥1.212,00 | 28,80K |
| 2026-07-27 | ¥1.229,00 | +2,85 % | ¥1.195,00 | ¥1.230,00 | ¥1.195,00 | 69,30K |
| 2026-07-24 | ¥1.195,00 | -0,67 % | ¥1.207,00 | ¥1.207,00 | ¥1.190,00 | 40,10K |
| 2026-07-23 | ¥1.203,00 | -0,17 % | ¥1.206,00 | ¥1.210,00 | ¥1.198,00 | 10,90K |
| 2026-07-22 | ¥1.205,00 | +1,26 % | ¥1.190,00 | ¥1.210,00 | ¥1.190,00 | 71,30K |
| 2026-07-21 | ¥1.190,00 | +0,59 % | ¥1.182,00 | ¥1.196,00 | ¥1.177,00 | 48,20K |
| 2026-07-17 | ¥1.183,00 | -0,25 % | ¥1.194,00 | ¥1.200,00 | ¥1.178,00 | 35,40K |
| 2026-07-16 | ¥1.186,00 | -0,34 % | ¥1.195,00 | ¥1.197,00 | ¥1.186,00 | 23,40K |
| 2026-07-15 | ¥1.190,00 | +0,25 % | ¥1.187,00 | ¥1.194,00 | ¥1.186,00 | 19,10K |
| 2026-07-14 | ¥1.187,00 | +0,08 % | ¥1.183,00 | ¥1.192,00 | ¥1.180,00 | 28,00K |
| 2026-07-13 | ¥1.186,00 | -0,34 % | ¥1.191,00 | ¥1.203,00 | ¥1.180,00 | 35,80K |
| 2026-07-10 | ¥1.190,00 | +0,42 % | ¥1.190,00 | ¥1.193,00 | ¥1.181,00 | 24,90K |
| 2026-07-09 | ¥1.185,00 | +0,59 % | ¥1.178,00 | ¥1.185,00 | ¥1.173,00 | 35,70K |
| 2026-07-08 | ¥1.178,00 | +1,29 % | ¥1.163,00 | ¥1.179,00 | ¥1.159,00 | 39,50K |
| 2026-07-07 | ¥1.163,00 | -0,85 % | ¥1.173,00 | ¥1.173,00 | ¥1.163,00 | 9,60K |
| 2026-07-06 | ¥1.173,00 | -0,26 % | ¥1.176,00 | ¥1.178,00 | ¥1.169,00 | 21,20K |
| 2026-07-03 | ¥1.176,00 | 0,00 % | ¥1.176,00 | ¥1.181,00 | ¥1.173,00 | 13,10K |
| 2026-07-02 | ¥1.176,00 | +0,09 % | ¥1.175,00 | ¥1.182,00 | ¥1.173,00 | 13,70K |
| 2026-07-01 | ¥1.175,00 | +0,60 % | ¥1.170,00 | ¥1.181,00 | ¥1.166,00 | 41,90K |
| 2026-06-30 | ¥1.168,00 | +0,69 % | ¥1.164,00 | ¥1.168,00 | ¥1.162,00 | 10,60K |
| 2026-06-29 | ¥1.160,00 | +0,17 % | ¥1.160,00 | ¥1.168,00 | ¥1.156,00 | 22,20K |
| 2026-06-26 | ¥1.158,00 | +0,61 % | ¥1.151,00 | ¥1.161,00 | ¥1.151,00 | 9,40K |
| 2026-06-25 | ¥1.151,00 | -0,26 % | ¥1.160,00 | ¥1.160,00 | ¥1.151,00 | 14,00K |
| 2026-06-24 | ¥1.154,00 | +0,52 % | ¥1.150,00 | ¥1.159,00 | ¥1.143,00 | 14,60K |
| 2026-06-23 | ¥1.148,00 | -0,26 % | ¥1.151,00 | ¥1.158,00 | ¥1.148,00 | 14,40K |
| 2026-06-22 | ¥1.151,00 | -0,86 % | ¥1.166,00 | ¥1.171,00 | ¥1.151,00 | 26,20K |
| 2026-06-19 | ¥1.161,00 | +0,09 % | ¥1.160,00 | ¥1.167,00 | ¥1.155,00 | 13,00K |
| 2026-06-18 | ¥1.160,00 | -0,85 % | ¥1.163,00 | ¥1.170,00 | ¥1.154,00 | 23,80K |
| 2026-06-17 | ¥1.170,00 | +0,86 % | ¥1.150,00 | ¥1.175,00 | ¥1.150,00 | 21,50K |
| 2026-06-16 | ¥1.160,00 | -0,51 % | ¥1.166,00 | ¥1.166,00 | ¥1.156,00 | 8,00K |
| 2026-06-15 | ¥1.166,00 | +0,95 % | ¥1.156,00 | ¥1.167,00 | ¥1.155,00 | 25,90K |
| 2026-06-12 | ¥1.155,00 | +1,05 % | ¥1.147,00 | ¥1.155,00 | ¥1.145,00 | 7,40K |
| 2026-06-11 | ¥1.143,00 | -0,95 % | ¥1.152,00 | ¥1.152,00 | ¥1.138,00 | 22,60K |
| 2026-06-10 | ¥1.154,00 | +0,79 % | ¥1.141,00 | ¥1.158,00 | ¥1.141,00 | 21,70K |
| 2026-06-09 | ¥1.145,00 | +0,26 % | ¥1.148,00 | ¥1.153,00 | ¥1.142,00 | 19,50K |
| 2026-06-08 | ¥1.142,00 | -1,04 % | ¥1.147,00 | ¥1.156,00 | ¥1.135,00 | 23,70K |
| 2026-06-05 | ¥1.154,00 | +1,32 % | ¥1.139,00 | ¥1.154,00 | ¥1.139,00 | 19,30K |
| 2026-06-04 | ¥1.139,00 | -0,52 % | ¥1.138,00 | ¥1.142,00 | ¥1.133,00 | 11,90K |
| 2026-06-03 | ¥1.145,00 | +0,62 % | ¥1.144,00 | ¥1.148,00 | ¥1.138,00 | 13,10K |
| 2026-06-02 | ¥1.138,00 | +0,71 % | ¥1.123,00 | ¥1.143,00 | ¥1.122,00 | 37,00K |
| 2026-06-01 | ¥1.130,00 | -2,42 % | ¥1.163,00 | ¥1.163,00 | ¥1.122,00 | 28,20K |
| 2026-05-29 | ¥1.158,00 | +0,52 % | ¥1.154,00 | ¥1.162,00 | ¥1.152,00 | 16,30K |
| 2026-05-28 | ¥1.152,00 | +1,32 % | ¥1.144,00 | ¥1.152,00 | ¥1.140,00 | 26,30K |
| 2026-05-27 | ¥1.137,00 | -0,09 % | ¥1.137,00 | ¥1.143,00 | ¥1.136,00 | 7,30K |
| 2026-05-26 | ¥1.138,00 | +0,26 % | ¥1.134,00 | ¥1.144,00 | ¥1.132,00 | 10,40K |
| 2026-05-25 | ¥1.135,00 | -0,79 % | ¥1.148,00 | ¥1.149,00 | ¥1.135,00 | 10,70K |