Fujimi Incorporated 5384
TSE · Japan · Prozessindustrie
¥3.560,00-35,00 (-0,97 %)
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 | ¥3.560,00 | -0,97 % | ¥3.550,00 | ¥3.615,00 | ¥3.540,00 | 197,00K |
| 2026-10-01 | ¥3.595,00 | +2,42 % | ¥3.520,00 | ¥3.620,00 | ¥3.520,00 | 273,20K |
| 2026-09-30 | ¥3.510,00 | +1,45 % | ¥3.490,00 | ¥3.545,00 | ¥3.465,00 | 334,20K |
| 2026-09-29 | ¥3.460,00 | +1,02 % | ¥3.405,00 | ¥3.460,00 | ¥3.400,00 | 202,40K |
| 2026-09-28 | ¥3.425,00 | -1,15 % | ¥3.475,00 | ¥3.520,00 | ¥3.425,00 | 292,60K |
| 2026-09-25 | ¥3.465,00 | +1,61 % | ¥3.400,00 | ¥3.465,00 | ¥3.325,00 | 221,00K |
| 2026-09-24 | ¥3.410,00 | +1,04 % | ¥3.460,00 | ¥3.485,00 | ¥3.400,00 | 380,50K |
| 2026-09-18 | ¥3.375,00 | +4,49 % | ¥3.320,00 | ¥3.380,00 | ¥3.310,00 | 474,50K |
| 2026-09-17 | ¥3.230,00 | -1,82 % | ¥3.325,00 | ¥3.340,00 | ¥3.220,00 | 242,10K |
| 2026-09-16 | ¥3.290,00 | +2,02 % | ¥3.220,00 | ¥3.295,00 | ¥3.190,00 | 200,00K |
| 2026-09-15 | ¥3.225,00 | +1,10 % | ¥3.145,00 | ¥3.265,00 | ¥3.135,00 | 299,70K |
| 2026-09-14 | ¥3.190,00 | +0,47 % | ¥3.095,00 | ¥3.190,00 | ¥3.050,00 | 397,80K |
| 2026-09-11 | ¥3.175,00 | -3,79 % | ¥3.140,00 | ¥3.230,00 | ¥3.135,00 | 360,60K |
| 2026-09-10 | ¥3.300,00 | -1,49 % | ¥3.315,00 | ¥3.335,00 | ¥3.240,00 | 316,10K |
| 2026-09-09 | ¥3.350,00 | +1,98 % | ¥3.315,00 | ¥3.390,00 | ¥3.290,00 | 210,80K |
| 2026-09-08 | ¥3.285,00 | -3,67 % | ¥3.375,00 | ¥3.460,00 | ¥3.285,00 | 278,10K |
| 2026-09-07 | ¥3.410,00 | +2,56 % | ¥3.395,00 | ¥3.440,00 | ¥3.345,00 | 266,50K |
| 2026-09-04 | ¥3.325,00 | +0,76 % | ¥3.270,00 | ¥3.335,00 | ¥3.235,00 | 353,20K |
| 2026-09-03 | ¥3.300,00 | +0,15 % | ¥3.355,00 | ¥3.355,00 | ¥3.265,00 | 333,00K |
| 2026-09-02 | ¥3.295,00 | -5,45 % | ¥3.395,00 | ¥3.400,00 | ¥3.280,00 | 329,80K |
| 2026-09-01 | ¥3.485,00 | -2,11 % | ¥3.530,00 | ¥3.565,00 | ¥3.475,00 | 307,50K |
| 2026-08-31 | ¥3.560,00 | +1,42 % | ¥3.510,00 | ¥3.565,00 | ¥3.455,00 | 357,70K |
| 2026-08-28 | ¥3.510,00 | -3,04 % | ¥3.650,00 | ¥3.655,00 | ¥3.495,00 | 301,40K |
| 2026-08-27 | ¥3.620,00 | +0,56 % | ¥3.660,00 | ¥3.715,00 | ¥3.580,00 | 203,60K |
| 2026-08-26 | ¥3.600,00 | -0,83 % | ¥3.610,00 | ¥3.650,00 | ¥3.580,00 | 225,60K |
| 2026-08-25 | ¥3.630,00 | +0,55 % | ¥3.545,00 | ¥3.650,00 | ¥3.490,00 | 341,00K |
| 2026-08-24 | ¥3.610,00 | -1,10 % | ¥3.650,00 | ¥3.690,00 | ¥3.580,00 | 309,30K |
| 2026-08-21 | ¥3.650,00 | -1,62 % | ¥3.615,00 | ¥3.665,00 | ¥3.565,00 | 291,10K |
| 2026-08-20 | ¥3.710,00 | -0,13 % | ¥3.710,00 | ¥3.765,00 | ¥3.655,00 | 334,30K |
| 2026-08-19 | ¥3.715,00 | -4,13 % | ¥3.675,00 | ¥3.765,00 | ¥3.620,00 | 384,70K |
| 2026-08-18 | ¥3.875,00 | -5,37 % | ¥4.080,00 | ¥4.130,00 | ¥3.865,00 | 430,40K |
| 2026-08-17 | ¥4.095,00 | +1,24 % | ¥4.100,00 | ¥4.100,00 | ¥4.020,00 | 252,50K |
| 2026-08-14 | ¥4.045,00 | -1,34 % | ¥4.130,00 | ¥4.170,00 | ¥4.010,00 | 324,60K |
| 2026-08-13 | ¥4.100,00 | +2,24 % | ¥4.050,00 | ¥4.135,00 | ¥4.025,00 | 386,20K |
| 2026-08-12 | ¥4.010,00 | +1,78 % | ¥3.920,00 | ¥4.030,00 | ¥3.880,00 | 271,10K |
| 2026-08-10 | ¥3.940,00 | +0,64 % | ¥4.030,00 | ¥4.055,00 | ¥3.900,00 | 318,00K |
| 2026-08-07 | ¥3.915,00 | -2,25 % | ¥4.065,00 | ¥4.065,00 | ¥3.845,00 | 414,00K |
| 2026-08-06 | ¥4.005,00 | -10,80 % | ¥4.465,00 | ¥4.535,00 | ¥3.980,00 | 988,30K |
| 2026-08-05 | ¥4.490,00 | +9,51 % | ¥4.255,00 | ¥4.490,00 | ¥4.255,00 | 708,60K |
| 2026-08-04 | ¥4.100,00 | +7,19 % | ¥3.870,00 | ¥4.135,00 | ¥3.870,00 | 534,40K |
| 2026-08-03 | ¥3.825,00 | +0,13 % | ¥3.760,00 | ¥3.890,00 | ¥3.705,00 | 320,60K |
| 2026-07-31 | ¥3.820,00 | +6,70 % | ¥3.790,00 | ¥3.920,00 | ¥3.725,00 | 562,70K |
| 2026-07-30 | ¥3.580,00 | +0,70 % | ¥3.500,00 | ¥3.675,00 | ¥3.425,00 | 513,60K |
| 2026-07-29 | ¥3.555,00 | -3,40 % | ¥3.750,00 | ¥3.800,00 | ¥3.455,00 | 518,80K |
| 2026-07-28 | ¥3.680,00 | -10,13 % | ¥3.815,00 | ¥3.845,00 | ¥3.665,00 | 621,50K |
| 2026-07-27 | ¥4.095,00 | +1,61 % | ¥4.080,00 | ¥4.115,00 | ¥3.945,00 | 479,20K |
| 2026-07-24 | ¥4.030,00 | -4,73 % | ¥4.160,00 | ¥4.190,00 | ¥3.960,00 | 414,70K |
| 2026-07-23 | ¥4.230,00 | +1,20 % | ¥4.245,00 | ¥4.345,00 | ¥4.205,00 | 350,60K |
| 2026-07-22 | ¥4.180,00 | +4,37 % | ¥4.285,00 | ¥4.340,00 | ¥4.170,00 | 511,00K |
| 2026-07-21 | ¥4.005,00 | +1,14 % | ¥3.930,00 | ¥4.035,00 | ¥3.835,00 | 543,80K |
| 2026-07-17 | ¥3.960,00 | -3,53 % | ¥4.175,00 | ¥4.185,00 | ¥3.825,00 | 744,40K |
| 2026-07-16 | ¥4.105,00 | -5,85 % | ¥4.150,00 | ¥4.190,00 | ¥4.080,00 | 246,50K |
| 2026-07-15 | ¥4.360,00 | +5,70 % | ¥4.195,00 | ¥4.375,00 | ¥4.150,00 | 326,20K |
| 2026-07-14 | ¥4.125,00 | +1,60 % | ¥4.020,00 | ¥4.155,00 | ¥3.940,00 | 275,50K |
| 2026-07-13 | ¥4.060,00 | -2,52 % | ¥4.220,00 | ¥4.320,00 | ¥4.025,00 | 277,60K |
| 2026-07-10 | ¥4.165,00 | +1,59 % | ¥4.195,00 | ¥4.230,00 | ¥4.145,00 | 189,20K |
| 2026-07-09 | ¥4.100,00 | +0,61 % | ¥4.145,00 | ¥4.160,00 | ¥4.040,00 | 215,40K |
| 2026-07-08 | ¥4.075,00 | -1,33 % | ¥3.990,00 | ¥4.240,00 | ¥3.945,00 | 326,40K |
| 2026-07-07 | ¥4.130,00 | -4,51 % | ¥4.300,00 | ¥4.320,00 | ¥4.070,00 | 340,70K |
| 2026-07-06 | ¥4.325,00 | -3,67 % | ¥4.465,00 | ¥4.465,00 | ¥4.250,00 | 348,30K |
| 2026-07-03 | ¥4.490,00 | +0,79 % | ¥4.280,00 | ¥4.500,00 | ¥4.205,00 | 332,60K |
| 2026-07-02 | ¥4.455,00 | -3,57 % | ¥4.470,00 | ¥4.535,00 | ¥4.335,00 | 367,40K |
| 2026-07-01 | ¥4.620,00 | +0,98 % | ¥4.675,00 | ¥4.680,00 | ¥4.550,00 | 378,00K |
| 2026-06-30 | ¥4.575,00 | +1,33 % | ¥4.585,00 | ¥4.670,00 | ¥4.465,00 | 431,50K |
| 2026-06-29 | ¥4.515,00 | -0,88 % | ¥4.590,00 | ¥4.595,00 | ¥4.350,00 | 357,30K |
| 2026-06-26 | ¥4.555,00 | -3,50 % | ¥4.655,00 | ¥4.725,00 | ¥4.465,00 | 390,20K |
| 2026-06-25 | ¥4.720,00 | +4,19 % | ¥4.810,00 | ¥4.840,00 | ¥4.675,00 | 457,90K |
| 2026-06-24 | ¥4.530,00 | -2,05 % | ¥4.625,00 | ¥4.865,00 | ¥4.490,00 | 593,20K |
| 2026-06-23 | ¥4.625,00 | -9,14 % | ¥5.020,00 | ¥5.030,00 | ¥4.625,00 | 604,30K |
| 2026-06-22 | ¥5.090,00 | +6,04 % | ¥4.800,00 | ¥5.090,00 | ¥4.795,00 | 546,60K |
| 2026-06-19 | ¥4.800,00 | +3,23 % | ¥4.805,00 | ¥4.805,00 | ¥4.690,00 | 432,70K |
| 2026-06-18 | ¥4.650,00 | +4,61 % | ¥4.600,00 | ¥4.750,00 | ¥4.570,00 | 590,10K |
| 2026-06-17 | ¥4.445,00 | +5,33 % | ¥4.170,00 | ¥4.505,00 | ¥4.145,00 | 511,50K |
| 2026-06-16 | ¥4.220,00 | -1,06 % | ¥4.335,00 | ¥4.345,00 | ¥4.200,00 | 280,10K |
| 2026-06-15 | ¥4.265,00 | +2,90 % | ¥4.320,00 | ¥4.325,00 | ¥4.215,00 | 308,30K |
| 2026-06-12 | ¥4.145,00 | +7,11 % | ¥4.010,00 | ¥4.215,00 | ¥4.005,00 | 641,40K |
| 2026-06-11 | ¥3.870,00 | +3,20 % | ¥3.610,00 | ¥3.910,00 | ¥3.550,00 | 353,90K |
| 2026-06-10 | ¥3.750,00 | -4,46 % | ¥3.860,00 | ¥3.910,00 | ¥3.715,00 | 364,70K |
| 2026-06-09 | ¥3.925,00 | +3,43 % | ¥3.865,00 | ¥3.970,00 | ¥3.780,00 | 555,30K |
| 2026-06-08 | ¥3.795,00 | -5,60 % | ¥3.825,00 | ¥3.875,00 | ¥3.735,00 | 561,50K |
| 2026-06-05 | ¥4.020,00 | -5,96 % | ¥4.110,00 | ¥4.110,00 | ¥3.955,00 | 617,00K |
| 2026-06-04 | ¥4.275,00 | +1,30 % | ¥4.225,00 | ¥4.315,00 | ¥4.120,00 | 514,30K |
| 2026-06-03 | ¥4.220,00 | +4,46 % | ¥4.110,00 | ¥4.270,00 | ¥4.105,00 | 559,60K |
| 2026-06-02 | ¥4.040,00 | -1,82 % | ¥3.985,00 | ¥4.060,00 | ¥3.840,00 | 574,90K |
| 2026-06-01 | ¥4.115,00 | +3,91 % | ¥3.960,00 | ¥4.195,00 | ¥3.905,00 | 706,80K |
| 2026-05-29 | ¥3.960,00 | +2,19 % | ¥3.930,00 | ¥4.030,00 | ¥3.850,00 | 545,40K |
| 2026-05-28 | ¥3.875,00 | +1,04 % | ¥3.840,00 | ¥3.900,00 | ¥3.745,00 | 393,60K |
| 2026-05-27 | ¥3.835,00 | +2,68 % | ¥3.900,00 | ¥3.945,00 | ¥3.755,00 | 586,50K |
| 2026-05-26 | ¥3.735,00 | -0,27 % | ¥3.780,00 | ¥3.850,00 | ¥3.700,00 | 405,30K |
| 2026-05-25 | ¥3.745,00 | +2,04 % | ¥3.670,00 | ¥3.795,00 | ¥3.670,00 | 466,10K |