Maruichi Steel Tube Ltd. 5463
TSE · Japan · Produzierendes Gewerbe
¥1.666,50-8,50 (-0,51 %)
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 | ¥1.666,50 | -0,51 % | ¥1.666,00 | ¥1.683,50 | ¥1.658,00 | 689,30K |
| 2026-10-01 | ¥1.675,00 | +0,09 % | ¥1.660,00 | ¥1.675,00 | ¥1.651,00 | 715,30K |
| 2026-09-30 | ¥1.673,50 | -0,36 % | ¥1.680,00 | ¥1.683,50 | ¥1.648,00 | 780,10K |
| 2026-09-29 | ¥1.679,50 | -2,67 % | ¥1.689,00 | ¥1.701,00 | ¥1.674,50 | 551,80K |
| 2026-09-28 | ¥1.725,50 | -0,38 % | ¥1.732,50 | ¥1.740,00 | ¥1.722,00 | 809,80K |
| 2026-09-25 | ¥1.732,00 | +0,81 % | ¥1.726,00 | ¥1.732,00 | ¥1.717,50 | 620,80K |
| 2026-09-24 | ¥1.718,00 | -1,21 % | ¥1.739,00 | ¥1.746,50 | ¥1.718,00 | 726,30K |
| 2026-09-18 | ¥1.739,00 | -0,80 % | ¥1.761,00 | ¥1.761,00 | ¥1.731,50 | 817,20K |
| 2026-09-17 | ¥1.753,00 | +1,04 % | ¥1.735,00 | ¥1.753,00 | ¥1.728,50 | 490,30K |
| 2026-09-16 | ¥1.735,00 | +1,14 % | ¥1.711,00 | ¥1.735,00 | ¥1.710,50 | 520,70K |
| 2026-09-15 | ¥1.715,50 | -0,23 % | ¥1.719,50 | ¥1.725,50 | ¥1.708,00 | 721,00K |
| 2026-09-14 | ¥1.719,50 | +0,17 % | ¥1.717,50 | ¥1.721,00 | ¥1.699,00 | 626,10K |
| 2026-09-11 | ¥1.716,50 | -0,75 % | ¥1.692,50 | ¥1.721,50 | ¥1.673,00 | 589,30K |
| 2026-09-10 | ¥1.729,50 | -0,37 % | ¥1.731,50 | ¥1.735,50 | ¥1.720,00 | 500,90K |
| 2026-09-09 | ¥1.736,00 | +0,43 % | ¥1.728,00 | ¥1.736,00 | ¥1.717,00 | 520,70K |
| 2026-09-08 | ¥1.728,50 | -2,29 % | ¥1.757,00 | ¥1.757,50 | ¥1.728,50 | 455,10K |
| 2026-09-07 | ¥1.769,00 | +1,00 % | ¥1.751,00 | ¥1.774,50 | ¥1.741,00 | 707,50K |
| 2026-09-04 | ¥1.751,50 | -0,34 % | ¥1.754,00 | ¥1.772,00 | ¥1.742,00 | 890,70K |
| 2026-09-03 | ¥1.757,50 | +1,53 % | ¥1.733,00 | ¥1.762,50 | ¥1.726,50 | 1,10M |
| 2026-09-02 | ¥1.731,00 | -3,43 % | ¥1.761,00 | ¥1.769,50 | ¥1.727,50 | 1,00M |
| 2026-09-01 | ¥1.792,50 | +1,73 % | ¥1.752,00 | ¥1.800,50 | ¥1.751,50 | 1,33M |
| 2026-08-31 | ¥1.762,00 | +0,63 % | ¥1.735,00 | ¥1.766,00 | ¥1.721,50 | 1,39M |
| 2026-08-28 | ¥1.751,00 | -0,09 % | ¥1.752,50 | ¥1.768,00 | ¥1.743,50 | 681,10K |
| 2026-08-27 | ¥1.752,50 | 0,00 % | ¥1.748,50 | ¥1.771,00 | ¥1.741,00 | 428,80K |
| 2026-08-26 | ¥1.752,50 | -0,06 % | ¥1.753,50 | ¥1.756,50 | ¥1.741,50 | 370,30K |
| 2026-08-25 | ¥1.753,50 | -0,03 % | ¥1.755,00 | ¥1.760,50 | ¥1.742,50 | 393,60K |
| 2026-08-24 | ¥1.754,00 | +2,10 % | ¥1.730,00 | ¥1.760,50 | ¥1.715,00 | 521,10K |
| 2026-08-21 | ¥1.718,00 | +0,26 % | ¥1.688,00 | ¥1.718,00 | ¥1.683,00 | 568,20K |
| 2026-08-20 | ¥1.713,50 | -1,83 % | ¥1.757,00 | ¥1.760,50 | ¥1.703,00 | 672,50K |
| 2026-08-19 | ¥1.745,50 | -1,58 % | ¥1.764,00 | ¥1.770,00 | ¥1.739,00 | 644,50K |
| 2026-08-18 | ¥1.773,50 | -0,23 % | ¥1.805,00 | ¥1.815,00 | ¥1.765,00 | 1,06M |
| 2026-08-17 | ¥1.777,50 | +0,68 % | ¥1.780,00 | ¥1.805,00 | ¥1.765,50 | 778,80K |
| 2026-08-14 | ¥1.765,50 | +1,03 % | ¥1.744,00 | ¥1.775,00 | ¥1.736,50 | 817,40K |
| 2026-08-13 | ¥1.747,50 | +0,26 % | ¥1.762,50 | ¥1.764,00 | ¥1.739,00 | 979,00K |
| 2026-08-12 | ¥1.743,00 | -0,31 % | ¥1.766,00 | ¥1.766,00 | ¥1.717,00 | 633,60K |
| 2026-08-10 | ¥1.748,50 | -4,53 % | ¥1.720,50 | ¥1.748,50 | ¥1.687,00 | 1,11M |
| 2026-08-07 | ¥1.831,50 | -0,81 % | ¥1.850,00 | ¥1.857,50 | ¥1.816,50 | 728,90K |
| 2026-08-06 | ¥1.846,50 | +0,85 % | ¥1.827,50 | ¥1.858,50 | ¥1.820,00 | 1,09M |
| 2026-08-05 | ¥1.831,00 | +4,39 % | ¥1.780,00 | ¥1.843,00 | ¥1.771,50 | 1,23M |
| 2026-08-04 | ¥1.754,00 | -0,34 % | ¥1.760,00 | ¥1.769,00 | ¥1.740,00 | 431,20K |
| 2026-08-03 | ¥1.760,00 | -1,62 % | ¥1.785,00 | ¥1.786,00 | ¥1.722,50 | 472,80K |
| 2026-07-31 | ¥1.789,00 | +0,34 % | ¥1.797,00 | ¥1.808,50 | ¥1.773,50 | 830,40K |
| 2026-07-30 | ¥1.783,00 | -0,72 % | ¥1.777,00 | ¥1.799,00 | ¥1.766,50 | 408,40K |
| 2026-07-29 | ¥1.796,00 | -0,22 % | ¥1.800,00 | ¥1.812,00 | ¥1.770,00 | 506,60K |
| 2026-07-28 | ¥1.800,00 | -1,61 % | ¥1.810,50 | ¥1.819,00 | ¥1.781,50 | 456,70K |
| 2026-07-27 | ¥1.829,50 | +2,04 % | ¥1.808,50 | ¥1.831,00 | ¥1.792,00 | 754,60K |
| 2026-07-24 | ¥1.793,00 | -0,33 % | ¥1.780,00 | ¥1.800,00 | ¥1.764,00 | 336,20K |
| 2026-07-23 | ¥1.799,00 | +0,06 % | ¥1.799,00 | ¥1.814,50 | ¥1.787,00 | 630,90K |
| 2026-07-22 | ¥1.798,00 | -1,56 % | ¥1.826,50 | ¥1.838,00 | ¥1.788,50 | 565,00K |
| 2026-07-21 | ¥1.826,50 | +1,14 % | ¥1.833,00 | ¥1.842,50 | ¥1.804,00 | 815,00K |
| 2026-07-17 | ¥1.806,00 | -1,85 % | ¥1.840,00 | ¥1.840,00 | ¥1.780,00 | 560,50K |
| 2026-07-16 | ¥1.840,00 | +0,16 % | ¥1.838,00 | ¥1.845,00 | ¥1.821,00 | 423,10K |
| 2026-07-15 | ¥1.837,00 | +0,36 % | ¥1.840,00 | ¥1.855,50 | ¥1.817,00 | 846,30K |
| 2026-07-14 | ¥1.830,50 | +3,01 % | ¥1.793,50 | ¥1.832,50 | ¥1.771,00 | 715,60K |
| 2026-07-13 | ¥1.777,00 | -0,36 % | ¥1.797,00 | ¥1.808,00 | ¥1.747,50 | 493,40K |
| 2026-07-10 | ¥1.783,50 | -1,25 % | ¥1.819,50 | ¥1.819,50 | ¥1.765,00 | 745,30K |
| 2026-07-09 | ¥1.806,00 | -2,33 % | ¥1.840,00 | ¥1.842,50 | ¥1.790,50 | 490,20K |
| 2026-07-08 | ¥1.849,00 | -0,19 % | ¥1.867,00 | ¥1.870,50 | ¥1.833,50 | 694,30K |
| 2026-07-07 | ¥1.852,50 | -4,09 % | ¥1.931,50 | ¥1.975,00 | ¥1.850,50 | 905,10K |
| 2026-07-06 | ¥1.931,50 | -0,18 % | ¥1.968,00 | ¥1.987,00 | ¥1.914,50 | 915,30K |
| 2026-07-03 | ¥1.935,00 | +2,06 % | ¥1.911,00 | ¥1.937,50 | ¥1.883,00 | 1,20M |
| 2026-07-02 | ¥1.896,00 | +1,04 % | ¥1.876,50 | ¥1.942,50 | ¥1.874,00 | 1,99M |
| 2026-07-01 | ¥1.876,50 | +0,03 % | ¥1.900,00 | ¥1.920,00 | ¥1.868,00 | 1,26M |
| 2026-06-30 | ¥1.876,00 | +0,35 % | ¥1.830,00 | ¥1.892,00 | ¥1.813,00 | 1,39M |
| 2026-06-29 | ¥1.869,50 | +9,33 % | ¥1.950,00 | ¥1.955,50 | ¥1.813,00 | 2,21M |
| 2026-06-26 | ¥1.710,00 | +3,79 % | ¥1.685,00 | ¥1.733,00 | ¥1.679,50 | 966,10K |
| 2026-06-25 | ¥1.647,50 | -1,38 % | ¥1.668,50 | ¥1.692,00 | ¥1.645,00 | 611,90K |
| 2026-06-24 | ¥1.670,50 | -0,86 % | ¥1.677,00 | ¥1.695,50 | ¥1.663,50 | 353,30K |
| 2026-06-23 | ¥1.685,00 | -2,60 % | ¥1.745,00 | ¥1.752,00 | ¥1.685,00 | 577,30K |
| 2026-06-22 | ¥1.730,00 | +5,10 % | ¥1.640,50 | ¥1.730,00 | ¥1.637,00 | 941,40K |
| 2026-06-19 | ¥1.646,00 | +0,21 % | ¥1.639,00 | ¥1.654,00 | ¥1.635,00 | 439,40K |
| 2026-06-18 | ¥1.642,50 | -1,71 % | ¥1.658,50 | ¥1.669,00 | ¥1.618,00 | 547,60K |
| 2026-06-17 | ¥1.671,00 | +0,18 % | ¥1.685,00 | ¥1.688,50 | ¥1.664,50 | 452,80K |
| 2026-06-16 | ¥1.668,00 | -0,77 % | ¥1.687,00 | ¥1.695,50 | ¥1.662,50 | 560,60K |
| 2026-06-15 | ¥1.681,00 | +3,99 % | ¥1.650,50 | ¥1.688,00 | ¥1.645,00 | 737,90K |
| 2026-06-12 | ¥1.616,50 | +1,76 % | ¥1.604,00 | ¥1.627,50 | ¥1.589,00 | 812,20K |
| 2026-06-11 | ¥1.588,50 | +0,67 % | ¥1.567,00 | ¥1.594,00 | ¥1.551,50 | 424,40K |
| 2026-06-10 | ¥1.578,00 | -1,22 % | ¥1.596,00 | ¥1.603,00 | ¥1.554,50 | 377,60K |
| 2026-06-09 | ¥1.597,50 | -0,19 % | ¥1.609,50 | ¥1.616,50 | ¥1.584,50 | 473,50K |
| 2026-06-08 | ¥1.600,50 | -3,03 % | ¥1.621,50 | ¥1.629,00 | ¥1.571,50 | 850,60K |
| 2026-06-05 | ¥1.650,50 | -3,17 % | ¥1.717,50 | ¥1.719,00 | ¥1.641,00 | 702,40K |
| 2026-06-04 | ¥1.704,50 | -2,82 % | ¥1.733,50 | ¥1.735,50 | ¥1.698,00 | 628,90K |
| 2026-06-03 | ¥1.754,00 | +0,34 % | ¥1.763,50 | ¥1.771,50 | ¥1.746,50 | 678,70K |
| 2026-06-02 | ¥1.748,00 | -2,07 % | ¥1.785,00 | ¥1.785,00 | ¥1.745,00 | 633,40K |
| 2026-06-01 | ¥1.785,00 | -1,08 % | ¥1.793,50 | ¥1.844,00 | ¥1.766,50 | 875,20K |
| 2026-05-29 | ¥1.804,50 | +0,87 % | ¥1.780,50 | ¥1.811,50 | ¥1.775,00 | 1,05M |
| 2026-05-28 | ¥1.789,00 | -0,22 % | ¥1.789,50 | ¥1.796,50 | ¥1.773,00 | 688,50K |
| 2026-05-27 | ¥1.793,00 | -1,35 % | ¥1.815,00 | ¥1.817,00 | ¥1.788,00 | 563,40K |
| 2026-05-26 | ¥1.817,50 | -0,03 % | ¥1.819,50 | ¥1.844,00 | ¥1.809,00 | 856,00K |
| 2026-05-25 | ¥1.818,00 | -0,85 % | ¥1.839,00 | ¥1.840,50 | ¥1.796,50 | 436,40K |