MARUWA CO., LTD. 5344
TSE · Japan · Produzierendes Gewerbe
¥58.520,00+2.780,00 (+4,99 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥58.520,00 | +4,99 % | ¥56.040,00 | ¥58.710,00 | ¥55.250,00 | 146,40K |
| 2026-09-30 | ¥55.740,00 | +2,99 % | ¥55.780,00 | ¥56.450,00 | ¥55.150,00 | 119,80K |
| 2026-09-29 | ¥54.120,00 | -2,36 % | ¥54.570,00 | ¥55.270,00 | ¥53.170,00 | 112,30K |
| 2026-09-28 | ¥55.430,00 | -0,36 % | ¥56.630,00 | ¥57.400,00 | ¥55.430,00 | 125,80K |
| 2026-09-25 | ¥55.630,00 | -0,29 % | ¥55.540,00 | ¥56.250,00 | ¥54.850,00 | 101,90K |
| 2026-09-24 | ¥55.790,00 | +0,22 % | ¥56.460,00 | ¥56.960,00 | ¥55.560,00 | 97,70K |
| 2026-09-18 | ¥55.670,00 | +2,47 % | ¥56.040,00 | ¥56.850,00 | ¥55.330,00 | 98,20K |
| 2026-09-17 | ¥54.330,00 | -0,37 % | ¥55.530,00 | ¥56.100,00 | ¥53.600,00 | 73,40K |
| 2026-09-16 | ¥54.530,00 | +1,45 % | ¥53.750,00 | ¥54.530,00 | ¥53.390,00 | 31,00K |
| 2026-09-15 | ¥53.750,00 | +1,43 % | ¥51.990,00 | ¥54.400,00 | ¥51.990,00 | 67,80K |
| 2026-09-14 | ¥52.990,00 | -2,70 % | ¥53.510,00 | ¥53.510,00 | ¥51.700,00 | 108,60K |
| 2026-09-11 | ¥54.460,00 | -2,40 % | ¥53.610,00 | ¥54.640,00 | ¥53.040,00 | 77,30K |
| 2026-09-10 | ¥55.800,00 | -3,36 % | ¥57.740,00 | ¥57.740,00 | ¥55.250,00 | 95,70K |
| 2026-09-09 | ¥57.740,00 | +2,85 % | ¥56.140,00 | ¥58.350,00 | ¥55.720,00 | 112,30K |
| 2026-09-08 | ¥56.140,00 | -3,98 % | ¥58.420,00 | ¥58.420,00 | ¥56.140,00 | 120,00K |
| 2026-09-07 | ¥58.470,00 | +9,27 % | ¥56.000,00 | ¥58.750,00 | ¥55.690,00 | 179,10K |
| 2026-09-04 | ¥53.510,00 | +5,92 % | ¥51.430,00 | ¥54.160,00 | ¥51.200,00 | 141,50K |
| 2026-09-03 | ¥50.520,00 | -0,39 % | ¥51.050,00 | ¥51.060,00 | ¥50.010,00 | 73,80K |
| 2026-09-02 | ¥50.720,00 | -2,97 % | ¥51.760,00 | ¥51.760,00 | ¥50.500,00 | 60,90K |
| 2026-09-01 | ¥52.270,00 | -1,75 % | ¥52.320,00 | ¥53.200,00 | ¥52.000,00 | 77,80K |
| 2026-08-31 | ¥53.200,00 | +0,34 % | ¥52.020,00 | ¥53.540,00 | ¥51.290,00 | 90,30K |
| 2026-08-28 | ¥53.020,00 | -1,91 % | ¥54.050,00 | ¥54.800,00 | ¥52.750,00 | 56,50K |
| 2026-08-27 | ¥54.050,00 | -0,18 % | ¥55.150,00 | ¥55.390,00 | ¥52.900,00 | 53,00K |
| 2026-08-26 | ¥54.150,00 | +0,45 % | ¥52.990,00 | ¥54.250,00 | ¥52.160,00 | 75,90K |
| 2026-08-25 | ¥53.910,00 | +0,37 % | ¥52.890,00 | ¥53.910,00 | ¥51.780,00 | 101,00K |
| 2026-08-24 | ¥53.710,00 | -0,72 % | ¥53.100,00 | ¥54.960,00 | ¥52.820,00 | 58,50K |
| 2026-08-21 | ¥54.100,00 | -1,99 % | ¥53.200,00 | ¥54.480,00 | ¥52.680,00 | 104,80K |
| 2026-08-20 | ¥55.200,00 | +0,33 % | ¥54.200,00 | ¥55.870,00 | ¥54.000,00 | 101,40K |
| 2026-08-19 | ¥55.020,00 | -6,75 % | ¥55.100,00 | ¥56.820,00 | ¥54.610,00 | 117,20K |
| 2026-08-18 | ¥59.000,00 | -4,81 % | ¥62.980,00 | ¥63.550,00 | ¥59.000,00 | 104,30K |
| 2026-08-17 | ¥61.980,00 | +1,59 % | ¥61.030,00 | ¥61.980,00 | ¥60.110,00 | 85,20K |
| 2026-08-14 | ¥61.010,00 | -1,87 % | ¥63.170,00 | ¥64.290,00 | ¥60.240,00 | 134,30K |
| 2026-08-13 | ¥62.170,00 | +2,47 % | ¥61.260,00 | ¥62.270,00 | ¥60.320,00 | 127,40K |
| 2026-08-12 | ¥60.670,00 | +3,25 % | ¥58.060,00 | ¥62.000,00 | ¥57.400,00 | 180,70K |
| 2026-08-10 | ¥58.760,00 | +5,68 % | ¥57.600,00 | ¥58.950,00 | ¥56.380,00 | 116,60K |
| 2026-08-07 | ¥55.600,00 | -2,52 % | ¥57.500,00 | ¥58.570,00 | ¥54.120,00 | 117,00K |
| 2026-08-06 | ¥57.040,00 | -5,33 % | ¥57.520,00 | ¥58.570,00 | ¥56.550,00 | 158,00K |
| 2026-08-05 | ¥60.250,00 | +5,37 % | ¥59.690,00 | ¥60.960,00 | ¥58.250,00 | 176,00K |
| 2026-08-04 | ¥57.180,00 | +2,79 % | ¥55.600,00 | ¥58.320,00 | ¥55.440,00 | 116,90K |
| 2026-08-03 | ¥55.630,00 | +0,16 % | ¥55.470,00 | ¥57.330,00 | ¥54.000,00 | 158,70K |
| 2026-07-31 | ¥55.540,00 | +5,07 % | ¥58.000,00 | ¥58.000,00 | ¥54.540,00 | 284,10K |
| 2026-07-30 | ¥52.860,00 | +5,13 % | ¥50.600,00 | ¥55.750,00 | ¥50.600,00 | 226,10K |
| 2026-07-29 | ¥50.280,00 | -4,95 % | ¥52.540,00 | ¥54.170,00 | ¥47.340,00 | 386,90K |
| 2026-07-28 | ¥52.900,00 | -7,06 % | ¥52.920,00 | ¥53.840,00 | ¥51.680,00 | 182,70K |
| 2026-07-27 | ¥56.920,00 | -1,11 % | ¥57.020,00 | ¥57.780,00 | ¥55.550,00 | 100,70K |
| 2026-07-24 | ¥57.560,00 | -1,51 % | ¥57.440,00 | ¥58.860,00 | ¥56.590,00 | 77,60K |
| 2026-07-23 | ¥58.440,00 | +0,86 % | ¥58.600,00 | ¥60.400,00 | ¥58.090,00 | 86,90K |
| 2026-07-22 | ¥57.940,00 | +2,60 % | ¥58.020,00 | ¥60.410,00 | ¥57.780,00 | 104,80K |
| 2026-07-21 | ¥56.470,00 | +3,37 % | ¥55.100,00 | ¥56.750,00 | ¥54.040,00 | 99,60K |
| 2026-07-17 | ¥54.630,00 | -6,42 % | ¥55.380,00 | ¥56.380,00 | ¥52.310,00 | 145,20K |
| 2026-07-16 | ¥58.380,00 | -7,20 % | ¥58.910,00 | ¥60.500,00 | ¥58.010,00 | 114,50K |
| 2026-07-15 | ¥62.910,00 | +5,57 % | ¥60.050,00 | ¥63.260,00 | ¥59.980,00 | 108,10K |
| 2026-07-14 | ¥59.590,00 | -1,03 % | ¥59.210,00 | ¥59.700,00 | ¥57.600,00 | 97,00K |
| 2026-07-13 | ¥60.210,00 | -2,18 % | ¥61.090,00 | ¥64.990,00 | ¥59.290,00 | 137,70K |
| 2026-07-10 | ¥61.550,00 | +2,55 % | ¥61.890,00 | ¥62.930,00 | ¥61.000,00 | 97,60K |
| 2026-07-09 | ¥60.020,00 | +1,52 % | ¥60.010,00 | ¥62.220,00 | ¥58.270,00 | 131,00K |
| 2026-07-08 | ¥59.120,00 | -0,77 % | ¥59.010,00 | ¥63.000,00 | ¥57.350,00 | 236,40K |
| 2026-07-07 | ¥59.580,00 | -12,74 % | ¥67.850,00 | ¥67.850,00 | ¥59.000,00 | 251,10K |
| 2026-07-06 | ¥68.280,00 | -7,35 % | ¥72.270,00 | ¥72.560,00 | ¥66.230,00 | 277,90K |
| 2026-07-03 | ¥73.700,00 | +0,86 % | ¥69.140,00 | ¥73.700,00 | ¥68.450,00 | 133,20K |
| 2026-07-02 | ¥73.070,00 | -1,04 % | ¥71.720,00 | ¥76.240,00 | ¥70.710,00 | 176,80K |
| 2026-07-01 | ¥73.840,00 | +4,29 % | ¥72.300,00 | ¥75.000,00 | ¥70.900,00 | 146,70K |
| 2026-06-30 | ¥70.800,00 | +3,39 % | ¥69.500,00 | ¥71.940,00 | ¥68.300,00 | 92,20K |
| 2026-06-29 | ¥68.480,00 | -0,13 % | ¥68.350,00 | ¥69.280,00 | ¥66.440,00 | 92,20K |
| 2026-06-26 | ¥68.570,00 | -0,74 % | ¥66.520,00 | ¥69.280,00 | ¥65.500,00 | 142,40K |
| 2026-06-25 | ¥69.080,00 | +0,01 % | ¥71.800,00 | ¥71.800,00 | ¥68.410,00 | 97,20K |
| 2026-06-24 | ¥69.070,00 | +0,01 % | ¥67.770,00 | ¥71.300,00 | ¥67.110,00 | 91,30K |
| 2026-06-23 | ¥69.060,00 | -1,89 % | ¥71.640,00 | ¥73.500,00 | ¥69.060,00 | 134,40K |
| 2026-06-22 | ¥70.390,00 | +1,02 % | ¥70.080,00 | ¥72.800,00 | ¥69.700,00 | 180,90K |
| 2026-06-19 | ¥69.680,00 | +4,28 % | ¥67.500,00 | ¥70.760,00 | ¥67.320,00 | 234,80K |
| 2026-06-18 | ¥66.820,00 | -3,95 % | ¥69.500,00 | ¥71.000,00 | ¥66.820,00 | 195,10K |
| 2026-06-17 | ¥69.570,00 | +0,33 % | ¥68.340,00 | ¥70.300,00 | ¥68.340,00 | 125,80K |
| 2026-06-16 | ¥69.340,00 | +0,64 % | ¥69.840,00 | ¥71.300,00 | ¥68.020,00 | 112,90K |
| 2026-06-15 | ¥68.900,00 | +4,77 % | ¥68.760,00 | ¥69.480,00 | ¥67.460,00 | 129,10K |
| 2026-06-12 | ¥65.760,00 | -0,81 % | ¥69.660,00 | ¥70.320,00 | ¥65.660,00 | 165,00K |
| 2026-06-11 | ¥66.300,00 | +2,50 % | ¥61.680,00 | ¥67.270,00 | ¥60.450,00 | 228,20K |
| 2026-06-10 | ¥64.680,00 | -9,92 % | ¥68.800,00 | ¥69.000,00 | ¥63.510,00 | 232,60K |
| 2026-06-09 | ¥71.800,00 | +5,98 % | ¥67.980,00 | ¥71.820,00 | ¥66.250,00 | 182,40K |
| 2026-06-08 | ¥67.750,00 | -8,36 % | ¥66.540,00 | ¥69.450,00 | ¥66.320,00 | 160,20K |
| 2026-06-05 | ¥73.930,00 | -2,83 % | ¥74.580,00 | ¥74.890,00 | ¥71.440,00 | 129,90K |
| 2026-06-04 | ¥76.080,00 | +1,32 % | ¥74.700,00 | ¥76.080,00 | ¥74.010,00 | 88,60K |
| 2026-06-03 | ¥75.090,00 | +5,21 % | ¥75.870,00 | ¥77.160,00 | ¥72.990,00 | 151,50K |
| 2026-06-02 | ¥71.370,00 | -6,85 % | ¥75.800,00 | ¥75.800,00 | ¥69.330,00 | 178,80K |
| 2026-06-01 | ¥76.620,00 | +2,93 % | ¥73.030,00 | ¥77.670,00 | ¥72.550,00 | 143,30K |
| 2026-05-29 | ¥74.440,00 | +2,80 % | ¥74.370,00 | ¥75.930,00 | ¥70.360,00 | 195,10K |
| 2026-05-28 | ¥72.410,00 | -1,79 % | ¥73.010,00 | ¥74.800,00 | ¥70.500,00 | 122,20K |
| 2026-05-27 | ¥73.730,00 | -3,20 % | ¥78.480,00 | ¥78.900,00 | ¥72.910,00 | 139,00K |
| 2026-05-26 | ¥76.170,00 | -3,05 % | ¥78.920,00 | ¥78.980,00 | ¥75.500,00 | 149,60K |
| 2026-05-25 | ¥78.570,00 | +5,68 % | ¥76.110,00 | ¥79.610,00 | ¥76.110,00 | 128,00K |
| 2026-05-22 | ¥74.350,00 | +6,49 % | ¥71.430,00 | ¥74.880,00 | ¥71.220,00 | 130,20K |