Fukoku Co., Ltd. 5185
TSE · Japan · Produzierendes Gewerbe
¥1.928,00-38,00 (-1,93 %)
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 | ¥1.928,00 | -1,93 % | ¥1.965,00 | ¥1.965,00 | ¥1.928,00 | 29,80K |
| 2026-10-01 | ¥1.966,00 | -1,21 % | ¥1.971,00 | ¥1.977,00 | ¥1.966,00 | 34,80K |
| 2026-09-30 | ¥1.990,00 | +1,02 % | ¥1.964,00 | ¥1.994,00 | ¥1.960,00 | 43,60K |
| 2026-09-29 | ¥1.970,00 | -3,90 % | ¥1.988,00 | ¥1.996,00 | ¥1.970,00 | 51,20K |
| 2026-09-28 | ¥2.050,00 | +0,49 % | ¥2.054,00 | ¥2.067,00 | ¥2.041,00 | 102,40K |
| 2026-09-25 | ¥2.040,00 | +1,44 % | ¥2.011,00 | ¥2.040,00 | ¥2.008,00 | 52,80K |
| 2026-09-24 | ¥2.011,00 | +0,45 % | ¥1.998,00 | ¥2.018,00 | ¥1.989,00 | 43,10K |
| 2026-09-18 | ¥2.002,00 | -0,40 % | ¥2.001,00 | ¥2.011,00 | ¥1.995,00 | 32,90K |
| 2026-09-17 | ¥2.010,00 | +0,95 % | ¥1.991,00 | ¥2.010,00 | ¥1.991,00 | 34,90K |
| 2026-09-16 | ¥1.991,00 | +1,27 % | ¥1.975,00 | ¥1.991,00 | ¥1.974,00 | 55,80K |
| 2026-09-15 | ¥1.966,00 | -0,10 % | ¥1.960,00 | ¥1.975,00 | ¥1.957,00 | 27,60K |
| 2026-09-14 | ¥1.968,00 | +0,46 % | ¥1.954,00 | ¥1.969,00 | ¥1.942,00 | 29,80K |
| 2026-09-11 | ¥1.959,00 | 0,00 % | ¥1.933,00 | ¥1.959,00 | ¥1.930,00 | 32,30K |
| 2026-09-10 | ¥1.959,00 | +0,62 % | ¥1.946,00 | ¥1.963,00 | ¥1.936,00 | 36,10K |
| 2026-09-09 | ¥1.947,00 | -0,71 % | ¥1.951,00 | ¥1.964,00 | ¥1.942,00 | 71,60K |
| 2026-09-08 | ¥1.961,00 | -2,19 % | ¥2.000,00 | ¥2.000,00 | ¥1.960,00 | 70,00K |
| 2026-09-07 | ¥2.005,00 | -0,45 % | ¥2.013,00 | ¥2.030,00 | ¥2.002,00 | 22,20K |
| 2026-09-04 | ¥2.014,00 | -0,30 % | ¥2.011,00 | ¥2.020,00 | ¥2.000,00 | 46,20K |
| 2026-09-03 | ¥2.020,00 | -0,15 % | ¥2.020,00 | ¥2.040,00 | ¥2.016,00 | 32,10K |
| 2026-09-02 | ¥2.023,00 | -1,89 % | ¥2.050,00 | ¥2.050,00 | ¥2.021,00 | 49,20K |
| 2026-09-01 | ¥2.062,00 | +0,05 % | ¥2.035,00 | ¥2.072,00 | ¥2.031,00 | 73,40K |
| 2026-08-31 | ¥2.061,00 | -0,29 % | ¥2.050,00 | ¥2.069,00 | ¥2.041,00 | 42,60K |
| 2026-08-28 | ¥2.067,00 | +0,10 % | ¥2.053,00 | ¥2.076,00 | ¥2.053,00 | 36,50K |
| 2026-08-27 | ¥2.065,00 | -0,19 % | ¥2.059,00 | ¥2.071,00 | ¥2.049,00 | 40,50K |
| 2026-08-26 | ¥2.069,00 | +0,73 % | ¥2.058,00 | ¥2.074,00 | ¥2.058,00 | 35,00K |
| 2026-08-25 | ¥2.054,00 | -0,34 % | ¥2.069,00 | ¥2.075,00 | ¥2.049,00 | 36,50K |
| 2026-08-24 | ¥2.061,00 | +0,49 % | ¥2.059,00 | ¥2.071,00 | ¥2.051,00 | 44,60K |
| 2026-08-21 | ¥2.051,00 | -0,34 % | ¥2.052,00 | ¥2.056,00 | ¥2.034,00 | 43,50K |
| 2026-08-20 | ¥2.058,00 | +0,88 % | ¥2.063,00 | ¥2.063,00 | ¥2.037,00 | 52,80K |
| 2026-08-19 | ¥2.040,00 | -2,30 % | ¥2.070,00 | ¥2.070,00 | ¥2.029,00 | 79,30K |
| 2026-08-18 | ¥2.088,00 | +0,19 % | ¥2.084,00 | ¥2.098,00 | ¥2.072,00 | 67,00K |
| 2026-08-17 | ¥2.084,00 | +0,92 % | ¥2.054,00 | ¥2.104,00 | ¥2.054,00 | 132,60K |
| 2026-08-14 | ¥2.065,00 | -0,10 % | ¥2.050,00 | ¥2.068,00 | ¥2.037,00 | 54,50K |
| 2026-08-13 | ¥2.067,00 | +1,57 % | ¥2.021,00 | ¥2.067,00 | ¥2.014,00 | 79,50K |
| 2026-08-12 | ¥2.035,00 | +0,10 % | ¥2.040,00 | ¥2.041,00 | ¥2.021,00 | 63,20K |
| 2026-08-10 | ¥2.033,00 | +2,06 % | ¥1.986,00 | ¥2.054,00 | ¥1.985,00 | 150,60K |
| 2026-08-07 | ¥1.992,00 | +6,24 % | ¥1.975,00 | ¥2.009,00 | ¥1.956,00 | 284,70K |
| 2026-08-06 | ¥1.875,00 | +1,13 % | ¥1.860,00 | ¥1.877,00 | ¥1.858,00 | 43,80K |
| 2026-08-05 | ¥1.854,00 | +0,65 % | ¥1.841,00 | ¥1.859,00 | ¥1.840,00 | 33,00K |
| 2026-08-04 | ¥1.842,00 | -0,54 % | ¥1.849,00 | ¥1.853,00 | ¥1.840,00 | 47,10K |
| 2026-08-03 | ¥1.852,00 | -1,38 % | ¥1.873,00 | ¥1.873,00 | ¥1.847,00 | 60,50K |
| 2026-07-31 | ¥1.878,00 | +0,27 % | ¥1.879,00 | ¥1.890,00 | ¥1.859,00 | 48,00K |
| 2026-07-30 | ¥1.873,00 | -0,58 % | ¥1.870,00 | ¥1.888,00 | ¥1.863,00 | 45,60K |
| 2026-07-29 | ¥1.884,00 | +1,13 % | ¥1.864,00 | ¥1.885,00 | ¥1.854,00 | 71,30K |
| 2026-07-28 | ¥1.863,00 | -0,11 % | ¥1.860,00 | ¥1.868,00 | ¥1.849,00 | 51,90K |
| 2026-07-27 | ¥1.865,00 | +1,58 % | ¥1.836,00 | ¥1.865,00 | ¥1.833,00 | 45,30K |
| 2026-07-24 | ¥1.836,00 | -0,81 % | ¥1.841,00 | ¥1.849,00 | ¥1.833,00 | 39,30K |
| 2026-07-23 | ¥1.851,00 | -0,32 % | ¥1.851,00 | ¥1.864,00 | ¥1.850,00 | 25,30K |
| 2026-07-22 | ¥1.857,00 | +0,11 % | ¥1.855,00 | ¥1.866,00 | ¥1.848,00 | 30,40K |
| 2026-07-21 | ¥1.855,00 | +0,60 % | ¥1.836,00 | ¥1.863,00 | ¥1.836,00 | 42,90K |
| 2026-07-17 | ¥1.844,00 | -0,43 % | ¥1.861,00 | ¥1.867,00 | ¥1.833,00 | 58,20K |
| 2026-07-16 | ¥1.852,00 | -1,23 % | ¥1.865,00 | ¥1.880,00 | ¥1.852,00 | 38,20K |
| 2026-07-15 | ¥1.875,00 | +1,57 % | ¥1.850,00 | ¥1.875,00 | ¥1.850,00 | 50,50K |
| 2026-07-14 | ¥1.846,00 | +0,33 % | ¥1.841,00 | ¥1.861,00 | ¥1.840,00 | 42,60K |
| 2026-07-13 | ¥1.840,00 | -0,43 % | ¥1.848,00 | ¥1.869,00 | ¥1.840,00 | 40,80K |
| 2026-07-10 | ¥1.848,00 | +1,43 % | ¥1.822,00 | ¥1.853,00 | ¥1.822,00 | 46,40K |
| 2026-07-09 | ¥1.822,00 | +0,28 % | ¥1.816,00 | ¥1.826,00 | ¥1.806,00 | 35,80K |
| 2026-07-08 | ¥1.817,00 | -0,38 % | ¥1.830,00 | ¥1.834,00 | ¥1.813,00 | 48,90K |
| 2026-07-07 | ¥1.824,00 | +0,27 % | ¥1.831,00 | ¥1.845,00 | ¥1.820,00 | 43,20K |
| 2026-07-06 | ¥1.819,00 | +0,39 % | ¥1.815,00 | ¥1.832,00 | ¥1.815,00 | 31,00K |
| 2026-07-03 | ¥1.812,00 | -0,06 % | ¥1.812,00 | ¥1.827,00 | ¥1.811,00 | 30,20K |
| 2026-07-02 | ¥1.813,00 | +0,44 % | ¥1.803,00 | ¥1.827,00 | ¥1.803,00 | 37,60K |
| 2026-07-01 | ¥1.805,00 | +0,50 % | ¥1.806,00 | ¥1.819,00 | ¥1.802,00 | 27,00K |
| 2026-06-30 | ¥1.796,00 | -0,50 % | ¥1.803,00 | ¥1.807,00 | ¥1.788,00 | 31,80K |
| 2026-06-29 | ¥1.805,00 | +0,45 % | ¥1.807,00 | ¥1.814,00 | ¥1.798,00 | 37,30K |
| 2026-06-26 | ¥1.797,00 | +0,62 % | ¥1.798,00 | ¥1.807,00 | ¥1.789,00 | 29,10K |
| 2026-06-25 | ¥1.786,00 | +0,22 % | ¥1.800,00 | ¥1.800,00 | ¥1.785,00 | 29,10K |
| 2026-06-24 | ¥1.782,00 | 0,00 % | ¥1.776,00 | ¥1.795,00 | ¥1.775,00 | 31,60K |
| 2026-06-23 | ¥1.782,00 | -0,45 % | ¥1.790,00 | ¥1.796,00 | ¥1.776,00 | 31,70K |
| 2026-06-22 | ¥1.790,00 | -0,50 % | ¥1.799,00 | ¥1.805,00 | ¥1.783,00 | 30,30K |
| 2026-06-19 | ¥1.799,00 | +0,90 % | ¥1.783,00 | ¥1.800,00 | ¥1.783,00 | 25,70K |
| 2026-06-18 | ¥1.783,00 | +0,17 % | ¥1.789,00 | ¥1.793,00 | ¥1.771,00 | 31,20K |
| 2026-06-17 | ¥1.780,00 | +0,11 % | ¥1.772,00 | ¥1.797,00 | ¥1.772,00 | 29,00K |
| 2026-06-16 | ¥1.778,00 | -1,33 % | ¥1.800,00 | ¥1.800,00 | ¥1.771,00 | 42,20K |
| 2026-06-15 | ¥1.802,00 | +0,50 % | ¥1.807,00 | ¥1.819,00 | ¥1.801,00 | 24,40K |
| 2026-06-12 | ¥1.793,00 | +1,47 % | ¥1.781,00 | ¥1.807,00 | ¥1.780,00 | 46,60K |
| 2026-06-11 | ¥1.767,00 | -0,17 % | ¥1.770,00 | ¥1.770,00 | ¥1.740,00 | 38,40K |
| 2026-06-10 | ¥1.770,00 | -0,51 % | ¥1.780,00 | ¥1.789,00 | ¥1.756,00 | 53,50K |
| 2026-06-09 | ¥1.779,00 | +0,51 % | ¥1.780,00 | ¥1.800,00 | ¥1.769,00 | 27,50K |
| 2026-06-08 | ¥1.770,00 | -0,45 % | ¥1.758,00 | ¥1.778,00 | ¥1.750,00 | 50,00K |
| 2026-06-05 | ¥1.778,00 | +1,48 % | ¥1.758,00 | ¥1.783,00 | ¥1.755,00 | 36,30K |
| 2026-06-04 | ¥1.752,00 | +0,34 % | ¥1.742,00 | ¥1.761,00 | ¥1.730,00 | 28,30K |
| 2026-06-03 | ¥1.746,00 | +0,87 % | ¥1.731,00 | ¥1.754,00 | ¥1.726,00 | 40,90K |
| 2026-06-02 | ¥1.731,00 | -0,40 % | ¥1.759,00 | ¥1.763,00 | ¥1.712,00 | 80,30K |
| 2026-06-01 | ¥1.738,00 | -2,36 % | ¥1.767,00 | ¥1.767,00 | ¥1.738,00 | 51,20K |
| 2026-05-29 | ¥1.780,00 | +0,56 % | ¥1.760,00 | ¥1.790,00 | ¥1.760,00 | 35,50K |
| 2026-05-28 | ¥1.770,00 | 0,00 % | ¥1.753,00 | ¥1.779,00 | ¥1.744,00 | 47,90K |
| 2026-05-27 | ¥1.770,00 | +0,63 % | ¥1.767,00 | ¥1.773,00 | ¥1.753,00 | 25,80K |
| 2026-05-26 | ¥1.759,00 | -0,34 % | ¥1.762,00 | ¥1.764,00 | ¥1.744,00 | 29,60K |
| 2026-05-25 | ¥1.765,00 | +0,91 % | ¥1.755,00 | ¥1.773,00 | ¥1.754,00 | 33,70K |