Mino Ceramic Co., Ltd. 5356
TSE · Japan · Nicht-Energie-Rohstoffe
¥1.256,00+11,00 (+0,88 %)
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 | ¥1.245,00 | -0,95 % | ¥1.262,00 | ¥1.265,00 | ¥1.243,00 | 1,80K |
| 2026-09-30 | ¥1.257,00 | +0,24 % | ¥1.265,00 | ¥1.265,00 | ¥1.255,00 | 600 |
| 2026-09-29 | ¥1.254,00 | -2,49 % | ¥1.253,00 | ¥1.261,00 | ¥1.252,00 | 2,80K |
| 2026-09-28 | ¥1.286,00 | +0,94 % | ¥1.302,00 | ¥1.302,00 | ¥1.280,00 | 4,20K |
| 2026-09-25 | ¥1.274,00 | -0,08 % | ¥1.285,00 | ¥1.285,00 | ¥1.267,00 | 4,50K |
| 2026-09-24 | ¥1.275,00 | +0,79 % | ¥1.279,00 | ¥1.279,00 | ¥1.266,00 | 4,40K |
| 2026-09-18 | ¥1.265,00 | +0,72 % | ¥1.278,00 | ¥1.278,00 | ¥1.261,00 | 2,80K |
| 2026-09-17 | ¥1.256,00 | -0,55 % | ¥1.269,00 | ¥1.275,00 | ¥1.255,00 | 4,20K |
| 2026-09-16 | ¥1.263,00 | +1,61 % | ¥1.268,00 | ¥1.270,00 | ¥1.250,00 | 5,10K |
| 2026-09-15 | ¥1.243,00 | +0,57 % | ¥1.234,00 | ¥1.254,00 | ¥1.233,00 | 5,10K |
| 2026-09-14 | ¥1.236,00 | -0,08 % | ¥1.230,00 | ¥1.255,00 | ¥1.230,00 | 4,70K |
| 2026-09-11 | ¥1.237,00 | -1,59 % | ¥1.260,00 | ¥1.260,00 | ¥1.234,00 | 9,90K |
| 2026-09-10 | ¥1.257,00 | -1,02 % | ¥1.268,00 | ¥1.271,00 | ¥1.252,00 | 5,70K |
| 2026-09-09 | ¥1.270,00 | 0,00 % | ¥1.266,00 | ¥1.278,00 | ¥1.265,00 | 3,20K |
| 2026-09-08 | ¥1.270,00 | -1,93 % | ¥1.298,00 | ¥1.298,00 | ¥1.267,00 | 6,20K |
| 2026-09-07 | ¥1.295,00 | -0,54 % | ¥1.314,00 | ¥1.314,00 | ¥1.294,00 | 3,20K |
| 2026-09-04 | ¥1.302,00 | +0,15 % | ¥1.300,00 | ¥1.318,00 | ¥1.300,00 | 1,90K |
| 2026-09-03 | ¥1.300,00 | -0,54 % | ¥1.300,00 | ¥1.300,00 | ¥1.300,00 | 1,10K |
| 2026-09-02 | ¥1.307,00 | -0,83 % | ¥1.318,00 | ¥1.325,00 | ¥1.302,00 | 3,00K |
| 2026-09-01 | ¥1.318,00 | 0,00 % | ¥1.318,00 | ¥1.318,00 | ¥1.310,00 | 2,90K |
| 2026-08-31 | ¥1.318,00 | -0,83 % | ¥1.317,00 | ¥1.320,00 | ¥1.315,00 | 3,00K |
| 2026-08-28 | ¥1.329,00 | -0,15 % | ¥1.331,00 | ¥1.332,00 | ¥1.315,00 | 2,80K |
| 2026-08-27 | ¥1.331,00 | +0,91 % | ¥1.333,00 | ¥1.334,00 | ¥1.312,00 | 5,80K |
| 2026-08-26 | ¥1.319,00 | +1,93 % | ¥1.315,00 | ¥1.319,00 | ¥1.300,00 | 3,60K |
| 2026-08-25 | ¥1.294,00 | -0,31 % | ¥1.300,00 | ¥1.300,00 | ¥1.290,00 | 1,50K |
| 2026-08-24 | ¥1.298,00 | -0,15 % | ¥1.311,00 | ¥1.314,00 | ¥1.295,00 | 4,70K |
| 2026-08-21 | ¥1.300,00 | 0,00 % | ¥1.300,00 | ¥1.313,00 | ¥1.294,00 | 3,70K |
| 2026-08-20 | ¥1.300,00 | +2,52 % | ¥1.279,00 | ¥1.300,00 | ¥1.272,00 | 3,30K |
| 2026-08-19 | ¥1.268,00 | -2,16 % | ¥1.289,00 | ¥1.289,00 | ¥1.250,00 | 9,80K |
| 2026-08-18 | ¥1.296,00 | -0,99 % | ¥1.309,00 | ¥1.309,00 | ¥1.290,00 | 2,10K |
| 2026-08-17 | ¥1.309,00 | -0,38 % | ¥1.314,00 | ¥1.318,00 | ¥1.303,00 | 4,70K |
| 2026-08-14 | ¥1.314,00 | +1,31 % | ¥1.300,00 | ¥1.322,00 | ¥1.290,00 | 5,40K |
| 2026-08-13 | ¥1.297,00 | +1,81 % | ¥1.267,00 | ¥1.298,00 | ¥1.267,00 | 5,20K |
| 2026-08-12 | ¥1.274,00 | +1,92 % | ¥1.250,00 | ¥1.280,00 | ¥1.240,00 | 8,00K |
| 2026-08-10 | ¥1.250,00 | -3,10 % | ¥1.290,00 | ¥1.290,00 | ¥1.220,00 | 20,40K |
| 2026-08-07 | ¥1.290,00 | 0,00 % | ¥1.285,00 | ¥1.307,00 | ¥1.285,00 | 2,20K |
| 2026-08-06 | ¥1.290,00 | -1,30 % | ¥1.314,00 | ¥1.314,00 | ¥1.280,00 | 4,40K |
| 2026-08-05 | ¥1.307,00 | +0,23 % | ¥1.304,00 | ¥1.320,00 | ¥1.304,00 | 6,10K |
| 2026-08-04 | ¥1.304,00 | +1,48 % | ¥1.279,00 | ¥1.311,00 | ¥1.279,00 | 7,00K |
| 2026-08-03 | ¥1.285,00 | -3,38 % | ¥1.355,00 | ¥1.355,00 | ¥1.274,00 | 8,00K |
| 2026-07-31 | ¥1.330,00 | +5,14 % | ¥1.273,00 | ¥1.336,00 | ¥1.273,00 | 13,50K |
| 2026-07-30 | ¥1.265,00 | +1,52 % | ¥1.250,00 | ¥1.269,00 | ¥1.250,00 | 2,70K |
| 2026-07-29 | ¥1.246,00 | -1,35 % | ¥1.263,00 | ¥1.269,00 | ¥1.215,00 | 12,40K |
| 2026-07-28 | ¥1.263,00 | -0,86 % | ¥1.273,00 | ¥1.273,00 | ¥1.263,00 | 2,90K |
| 2026-07-27 | ¥1.274,00 | +1,92 % | ¥1.307,00 | ¥1.307,00 | ¥1.272,00 | 11,80K |
| 2026-07-24 | ¥1.250,00 | -0,64 % | ¥1.268,00 | ¥1.268,00 | ¥1.249,00 | 6,40K |
| 2026-07-23 | ¥1.258,00 | -1,18 % | ¥1.280,00 | ¥1.280,00 | ¥1.252,00 | 10,80K |
| 2026-07-22 | ¥1.273,00 | +0,24 % | ¥1.280,00 | ¥1.306,00 | ¥1.273,00 | 9,40K |
| 2026-07-21 | ¥1.270,00 | -0,24 % | ¥1.272,00 | ¥1.287,00 | ¥1.270,00 | 11,80K |
| 2026-07-17 | ¥1.273,00 | -0,93 % | ¥1.285,00 | ¥1.285,00 | ¥1.238,00 | 14,40K |
| 2026-07-16 | ¥1.285,00 | -0,93 % | ¥1.297,00 | ¥1.300,00 | ¥1.285,00 | 2,70K |
| 2026-07-15 | ¥1.297,00 | +0,23 % | ¥1.309,00 | ¥1.309,00 | ¥1.295,00 | 3,80K |
| 2026-07-14 | ¥1.294,00 | -0,23 % | ¥1.297,00 | ¥1.311,00 | ¥1.291,00 | 3,10K |
| 2026-07-13 | ¥1.297,00 | -0,92 % | ¥1.328,00 | ¥1.328,00 | ¥1.291,00 | 6,30K |
| 2026-07-10 | ¥1.309,00 | +1,08 % | ¥1.303,00 | ¥1.310,00 | ¥1.303,00 | 900 |
| 2026-07-09 | ¥1.295,00 | -0,31 % | ¥1.299,00 | ¥1.305,00 | ¥1.292,00 | 5,10K |
| 2026-07-08 | ¥1.299,00 | -0,92 % | ¥1.306,00 | ¥1.313,00 | ¥1.295,00 | 2,20K |
| 2026-07-07 | ¥1.311,00 | -0,68 % | ¥1.311,00 | ¥1.354,00 | ¥1.311,00 | 4,10K |
| 2026-07-06 | ¥1.320,00 | -3,30 % | ¥1.375,00 | ¥1.399,00 | ¥1.280,00 | 15,60K |
| 2026-07-03 | ¥1.365,00 | -0,58 % | ¥1.372,00 | ¥1.389,00 | ¥1.353,00 | 6,90K |
| 2026-07-02 | ¥1.373,00 | -0,51 % | ¥1.400,00 | ¥1.428,00 | ¥1.360,00 | 5,20K |
| 2026-07-01 | ¥1.380,00 | -0,72 % | ¥1.399,00 | ¥1.420,00 | ¥1.380,00 | 7,20K |
| 2026-06-30 | ¥1.390,00 | +0,65 % | ¥1.380,00 | ¥1.394,00 | ¥1.380,00 | 3,90K |
| 2026-06-29 | ¥1.381,00 | -1,22 % | ¥1.408,00 | ¥1.408,00 | ¥1.380,00 | 1,60K |
| 2026-06-26 | ¥1.398,00 | +0,65 % | ¥1.419,00 | ¥1.419,00 | ¥1.363,00 | 12,60K |
| 2026-06-25 | ¥1.389,00 | -0,79 % | ¥1.407,00 | ¥1.407,00 | ¥1.376,00 | 7,80K |
| 2026-06-24 | ¥1.400,00 | +2,64 % | ¥1.371,00 | ¥1.401,00 | ¥1.371,00 | 3,00K |
| 2026-06-23 | ¥1.364,00 | -2,85 % | ¥1.411,00 | ¥1.411,00 | ¥1.350,00 | 6,30K |
| 2026-06-22 | ¥1.404,00 | +0,57 % | ¥1.418,00 | ¥1.419,00 | ¥1.385,00 | 6,10K |
| 2026-06-19 | ¥1.396,00 | -0,99 % | ¥1.410,00 | ¥1.435,00 | ¥1.396,00 | 3,60K |
| 2026-06-18 | ¥1.410,00 | -0,49 % | ¥1.420,00 | ¥1.440,00 | ¥1.405,00 | 11,10K |
| 2026-06-17 | ¥1.417,00 | +2,24 % | ¥1.400,00 | ¥1.424,00 | ¥1.356,00 | 14,50K |
| 2026-06-16 | ¥1.386,00 | +1,46 % | ¥1.357,00 | ¥1.405,00 | ¥1.357,00 | 7,70K |
| 2026-06-15 | ¥1.366,00 | -1,16 % | ¥1.390,00 | ¥1.412,00 | ¥1.366,00 | 18,30K |
| 2026-06-12 | ¥1.382,00 | +1,25 % | ¥1.379,00 | ¥1.410,00 | ¥1.370,00 | 10,20K |
| 2026-06-11 | ¥1.365,00 | +3,25 % | ¥1.262,00 | ¥1.372,00 | ¥1.262,00 | 22,10K |
| 2026-06-10 | ¥1.322,00 | -0,23 % | ¥1.308,00 | ¥1.322,00 | ¥1.272,00 | 8,30K |
| 2026-06-09 | ¥1.325,00 | +3,84 % | ¥1.277,00 | ¥1.325,00 | ¥1.277,00 | 9,40K |
| 2026-06-08 | ¥1.276,00 | -0,70 % | ¥1.260,00 | ¥1.280,00 | ¥1.258,00 | 8,80K |
| 2026-06-05 | ¥1.285,00 | +1,02 % | ¥1.272,00 | ¥1.285,00 | ¥1.269,00 | 4,20K |
| 2026-06-04 | ¥1.272,00 | -2,75 % | ¥1.289,00 | ¥1.300,00 | ¥1.270,00 | 12,10K |
| 2026-06-03 | ¥1.308,00 | -3,96 % | ¥1.343,00 | ¥1.354,00 | ¥1.260,00 | 14,80K |
| 2026-06-02 | ¥1.362,00 | -1,73 % | ¥1.385,00 | ¥1.385,00 | ¥1.321,00 | 19,00K |
| 2026-06-01 | ¥1.386,00 | +4,60 % | ¥1.350,00 | ¥1.494,00 | ¥1.325,00 | 81,40K |
| 2026-05-29 | ¥1.325,00 | +7,55 % | ¥1.245,00 | ¥1.325,00 | ¥1.245,00 | 26,80K |
| 2026-05-28 | ¥1.232,00 | -0,08 % | ¥1.239,00 | ¥1.240,00 | ¥1.230,00 | 2,80K |
| 2026-05-27 | ¥1.233,00 | +0,49 % | ¥1.243,00 | ¥1.245,00 | ¥1.223,00 | 5,90K |
| 2026-05-26 | ¥1.227,00 | +0,49 % | ¥1.237,00 | ¥1.237,00 | ¥1.222,00 | 2,30K |
| 2026-05-25 | ¥1.221,00 | +0,91 % | ¥1.220,00 | ¥1.229,00 | ¥1.216,00 | 3,80K |
| 2026-05-22 | ¥1.210,00 | -0,41 % | ¥1.215,00 | ¥1.220,00 | ¥1.205,00 | 4,50K |