FUJIKURA COMPOSITES Inc. 5121
TSE · Japan · Produzierendes Gewerbe
¥2.981,00-34,00 (-1,13 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥2.980,00 | -1,16 % | ¥2.987,00 | ¥3.005,00 | ¥2.945,00 | 41,30K |
| 2026-10-01 | ¥3.015,00 | +1,34 % | ¥2.948,00 | ¥3.025,00 | ¥2.948,00 | 110,90K |
| 2026-09-30 | ¥2.975,00 | +2,23 % | ¥2.928,00 | ¥2.992,00 | ¥2.920,00 | 114,50K |
| 2026-09-29 | ¥2.910,00 | -2,55 % | ¥2.918,00 | ¥2.955,00 | ¥2.892,00 |
| 136,50K |
| 2026-09-28 | ¥2.986,00 | -0,47 % | ¥3.010,00 | ¥3.045,00 | ¥2.970,00 | 180,10K |
| 2026-09-25 | ¥3.000,00 | +3,63 % | ¥2.900,00 | ¥3.000,00 | ¥2.900,00 | 284,80K |
| 2026-09-24 | ¥2.895,00 | +2,19 % | ¥2.880,00 | ¥2.925,00 | ¥2.864,00 | 160,80K |
| 2026-09-18 | ¥2.833,00 | -0,07 % | ¥2.850,00 | ¥2.864,00 | ¥2.795,00 | 73,40K |
| 2026-09-17 | ¥2.835,00 | +1,76 % | ¥2.795,00 | ¥2.835,00 | ¥2.785,00 | 145,40K |
| 2026-09-16 | ¥2.786,00 | +1,46 % | ¥2.739,00 | ¥2.800,00 | ¥2.739,00 | 65,40K |
| 2026-09-15 | ¥2.746,00 | +1,97 % | ¥2.672,00 | ¥2.756,00 | ¥2.672,00 | 110,40K |
| 2026-09-14 | ¥2.693,00 | +1,24 % | ¥2.669,00 | ¥2.697,00 | ¥2.645,00 | 73,50K |
| 2026-09-11 | ¥2.660,00 | -0,67 % | ¥2.637,00 | ¥2.682,00 | ¥2.620,00 | 77,30K |
| 2026-09-10 | ¥2.678,00 | -0,67 % | ¥2.690,00 | ¥2.708,00 | ¥2.653,00 | 56,70K |
| 2026-09-09 | ¥2.696,00 | +1,89 % | ¥2.657,00 | ¥2.700,00 | ¥2.638,00 | 81,30K |
| 2026-09-08 | ¥2.646,00 | -2,54 % | ¥2.700,00 | ¥2.705,00 | ¥2.646,00 | 103,60K |
| 2026-09-07 | ¥2.715,00 | +1,76 % | ¥2.668,00 | ¥2.728,00 | ¥2.668,00 | 47,50K |
| 2026-09-04 | ¥2.668,00 | +1,14 % | ¥2.627,00 | ¥2.669,00 | ¥2.610,00 | 64,00K |
| 2026-09-03 | ¥2.638,00 | -1,57 % | ¥2.704,00 | ¥2.704,00 | ¥2.629,00 | 42,70K |
| 2026-09-02 | ¥2.680,00 | -3,14 % | ¥2.717,00 | ¥2.738,00 | ¥2.680,00 | 49,30K |
| 2026-09-01 | ¥2.767,00 | +1,43 % | ¥2.728,00 | ¥2.767,00 | ¥2.690,00 | 56,60K |
| 2026-08-31 | ¥2.728,00 | +1,30 % | ¥2.690,00 | ¥2.749,00 | ¥2.665,00 | 57,50K |
| 2026-08-28 | ¥2.693,00 | +1,81 % | ¥2.654,00 | ¥2.714,00 | ¥2.654,00 | 48,80K |
| 2026-08-27 | ¥2.645,00 | +0,69 % | ¥2.649,00 | ¥2.649,00 | ¥2.614,00 | 60,40K |
| 2026-08-26 | ¥2.627,00 | -0,98 % | ¥2.664,00 | ¥2.670,00 | ¥2.621,00 | 53,40K |
| 2026-08-25 | ¥2.653,00 | -2,96 % | ¥2.718,00 | ¥2.719,00 | ¥2.622,00 | 78,50K |
| 2026-08-24 | ¥2.734,00 | -0,40 % | ¥2.769,00 | ¥2.796,00 | ¥2.732,00 | 52,90K |
| 2026-08-21 | ¥2.745,00 | -0,72 % | ¥2.733,00 | ¥2.763,00 | ¥2.725,00 | 51,30K |
| 2026-08-20 | ¥2.765,00 | -0,54 % | ¥2.766,00 | ¥2.787,00 | ¥2.734,00 | 39,10K |
| 2026-08-19 | ¥2.780,00 | +0,25 % | ¥2.773,00 | ¥2.820,00 | ¥2.742,00 | 86,40K |
| 2026-08-18 | ¥2.773,00 | -1,00 % | ¥2.800,00 | ¥2.813,00 | ¥2.758,00 | 65,60K |
| 2026-08-17 | ¥2.801,00 | +1,34 % | ¥2.743,00 | ¥2.830,00 | ¥2.743,00 | 95,90K |
| 2026-08-14 | ¥2.764,00 | +1,02 % | ¥2.725,00 | ¥2.786,00 | ¥2.716,00 | 81,70K |
| 2026-08-13 | ¥2.736,00 | +1,79 % | ¥2.715,00 | ¥2.744,00 | ¥2.648,00 | 138,10K |
| 2026-08-12 | ¥2.688,00 | -2,43 % | ¥2.705,00 | ¥2.712,00 | ¥2.549,00 | 150,20K |
| 2026-08-10 | ¥2.755,00 | -1,22 % | ¥2.789,00 | ¥2.798,00 | ¥2.728,00 | 67,90K |
| 2026-08-07 | ¥2.789,00 | +0,50 % | ¥2.770,00 | ¥2.801,00 | ¥2.717,00 | 90,50K |
| 2026-08-06 | ¥2.775,00 | +0,95 % | ¥2.735,00 | ¥2.809,00 | ¥2.728,00 | 152,80K |
| 2026-08-05 | ¥2.749,00 | +6,51 % | ¥2.628,00 | ¥2.761,00 | ¥2.622,00 | 301,60K |
| 2026-08-04 | ¥2.581,00 | +2,22 % | ¥2.525,00 | ¥2.629,00 | ¥2.522,00 | 190,90K |
| 2026-08-03 | ¥2.525,00 | +0,84 % | ¥2.499,00 | ¥2.530,00 | ¥2.461,00 | 128,40K |
| 2026-07-31 | ¥2.504,00 | +2,00 % | ¥2.490,00 | ¥2.533,00 | ¥2.450,00 | 77,00K |
| 2026-07-30 | ¥2.455,00 | +0,95 % | ¥2.428,00 | ¥2.469,00 | ¥2.409,00 | 101,80K |
| 2026-07-29 | ¥2.432,00 | -0,12 % | ¥2.445,00 | ¥2.465,00 | ¥2.380,00 | 140,10K |
| 2026-07-28 | ¥2.435,00 | -2,09 % | ¥2.489,00 | ¥2.489,00 | ¥2.417,00 | 102,90K |
| 2026-07-27 | ¥2.487,00 | +0,12 % | ¥2.468,00 | ¥2.488,00 | ¥2.438,00 | 71,70K |
| 2026-07-24 | ¥2.484,00 | -0,20 % | ¥2.466,00 | ¥2.484,00 | ¥2.440,00 | 58,90K |
| 2026-07-23 | ¥2.489,00 | -0,04 % | ¥2.496,00 | ¥2.505,00 | ¥2.467,00 | 83,00K |
| 2026-07-22 | ¥2.490,00 | -1,23 % | ¥2.518,00 | ¥2.535,00 | ¥2.474,00 | 89,80K |
| 2026-07-21 | ¥2.521,00 | +2,23 % | ¥2.494,00 | ¥2.527,00 | ¥2.465,00 | 78,90K |
| 2026-07-17 | ¥2.466,00 | -2,91 % | ¥2.535,00 | ¥2.545,00 | ¥2.431,00 | 134,30K |
| 2026-07-16 | ¥2.540,00 | -2,01 % | ¥2.591,00 | ¥2.593,00 | ¥2.537,00 | 55,40K |
| 2026-07-15 | ¥2.592,00 | +0,47 % | ¥2.566,00 | ¥2.604,00 | ¥2.560,00 | 54,50K |
| 2026-07-14 | ¥2.580,00 | +0,70 % | ¥2.574,00 | ¥2.592,00 | ¥2.544,00 | 40,30K |
| 2026-07-13 | ¥2.562,00 | -0,85 % | ¥2.561,00 | ¥2.600,00 | ¥2.542,00 | 49,70K |
| 2026-07-10 | ¥2.584,00 | +0,74 % | ¥2.569,00 | ¥2.599,00 | ¥2.559,00 | 60,60K |
| 2026-07-09 | ¥2.565,00 | +0,75 % | ¥2.547,00 | ¥2.596,00 | ¥2.543,00 | 87,50K |
| 2026-07-08 | ¥2.546,00 | -1,13 % | ¥2.600,00 | ¥2.600,00 | ¥2.546,00 | 49,90K |
| 2026-07-07 | ¥2.575,00 | -0,19 % | ¥2.591,00 | ¥2.597,00 | ¥2.563,00 | 44,10K |
| 2026-07-06 | ¥2.580,00 | -0,19 % | ¥2.595,00 | ¥2.602,00 | ¥2.569,00 | 42,90K |
| 2026-07-03 | ¥2.585,00 | +0,66 % | ¥2.580,00 | ¥2.600,00 | ¥2.555,00 | 39,20K |
| 2026-07-02 | ¥2.568,00 | +2,72 % | ¥2.507,00 | ¥2.589,00 | ¥2.507,00 | 91,10K |
| 2026-07-01 | ¥2.500,00 | -1,96 % | ¥2.536,00 | ¥2.564,00 | ¥2.491,00 | 67,40K |
| 2026-06-30 | ¥2.550,00 | -1,92 % | ¥2.598,00 | ¥2.598,00 | ¥2.499,00 | 96,00K |
| 2026-06-29 | ¥2.600,00 | +0,19 % | ¥2.598,00 | ¥2.624,00 | ¥2.554,00 | 86,00K |
| 2026-06-26 | ¥2.595,00 | +0,78 % | ¥2.545,00 | ¥2.598,00 | ¥2.540,00 | 70,10K |
| 2026-06-25 | ¥2.575,00 | +4,04 % | ¥2.546,00 | ¥2.584,00 | ¥2.524,00 | 74,40K |
| 2026-06-24 | ¥2.475,00 | -1,98 % | ¥2.525,00 | ¥2.525,00 | ¥2.409,00 | 159,20K |
| 2026-06-23 | ¥2.525,00 | -2,47 % | ¥2.550,00 | ¥2.561,00 | ¥2.519,00 | 96,50K |
| 2026-06-22 | ¥2.589,00 | -2,96 % | ¥2.652,00 | ¥2.656,00 | ¥2.589,00 | 130,70K |
| 2026-06-19 | ¥2.668,00 | +2,26 % | ¥2.656,00 | ¥2.680,00 | ¥2.616,00 | 248,50K |
| 2026-06-18 | ¥2.609,00 | -2,65 % | ¥2.630,00 | ¥2.696,00 | ¥2.591,00 | 261,70K |
| 2026-06-17 | ¥2.680,00 | +4,77 % | ¥2.581,00 | ¥2.743,00 | ¥2.578,00 | 255,50K |
| 2026-06-16 | ¥2.558,00 | -0,85 % | ¥2.592,00 | ¥2.602,00 | ¥2.528,00 | 87,90K |
| 2026-06-15 | ¥2.580,00 | +1,18 % | ¥2.569,00 | ¥2.594,00 | ¥2.556,00 | 77,20K |
| 2026-06-12 | ¥2.550,00 | +2,00 % | ¥2.546,00 | ¥2.577,00 | ¥2.536,00 | 87,40K |
| 2026-06-11 | ¥2.500,00 | -0,48 % | ¥2.487,00 | ¥2.509,00 | ¥2.443,00 | 77,60K |
| 2026-06-10 | ¥2.512,00 | +0,16 % | ¥2.486,00 | ¥2.572,00 | ¥2.478,00 | 102,80K |
| 2026-06-09 | ¥2.508,00 | -0,56 % | ¥2.543,00 | ¥2.580,00 | ¥2.499,00 | 83,20K |
| 2026-06-08 | ¥2.522,00 | -0,83 % | ¥2.462,00 | ¥2.526,00 | ¥2.460,00 | 134,80K |
| 2026-06-05 | ¥2.543,00 | +0,71 % | ¥2.525,00 | ¥2.570,00 | ¥2.522,00 | 76,70K |
| 2026-06-04 | ¥2.525,00 | -0,43 % | ¥2.510,00 | ¥2.533,00 | ¥2.481,00 | 63,90K |
| 2026-06-03 | ¥2.536,00 | +1,16 % | ¥2.542,00 | ¥2.557,00 | ¥2.523,00 | 69,60K |
| 2026-06-02 | ¥2.507,00 | -0,08 % | ¥2.476,00 | ¥2.514,00 | ¥2.427,00 | 99,50K |
| 2026-06-01 | ¥2.509,00 | +1,41 % | ¥2.508,00 | ¥2.564,00 | ¥2.487,00 | 134,70K |
| 2026-05-29 | ¥2.474,00 | -0,04 % | ¥2.441,00 | ¥2.488,00 | ¥2.436,00 | 110,10K |
| 2026-05-28 | ¥2.475,00 | +1,43 % | ¥2.440,00 | ¥2.483,00 | ¥2.428,00 | 134,30K |
| 2026-05-27 | ¥2.440,00 | -0,41 % | ¥2.470,00 | ¥2.482,00 | ¥2.427,00 | 79,00K |
| 2026-05-26 | ¥2.450,00 | +1,32 % | ¥2.415,00 | ¥2.455,00 | ¥2.395,00 | 89,90K |
| 2026-05-25 | ¥2.418,00 | +0,08 % | ¥2.416,00 | ¥2.450,00 | ¥2.400,00 | 88,50K |