Muninova Holdings Inc 547A
TSE · Japan · Sonstiges
¥418,000,00 (0,00 %)
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 | ¥418,00 | -4,13 % | ¥432,00 | ¥433,00 | ¥416,00 | 3,59M |
| 2026-09-30 | ¥436,00 | +1,16 % | ¥432,00 | ¥436,00 | ¥423,00 | 2,16M |
| 2026-09-29 | ¥431,00 | -1,15 % | ¥432,00 | ¥435,00 | ¥426,00 | 2,02M |
| 2026-09-28 | ¥436,00 | -0,23 % | ¥439,00 | ¥439,00 | ¥434,00 |
| 1,04M |
| 2026-09-25 | ¥437,00 | +0,23 % | ¥438,00 | ¥440,00 | ¥435,00 | 1,56M |
| 2026-09-24 | ¥436,00 | -0,68 % | ¥439,00 | ¥441,00 | ¥435,00 | 1,42M |
| 2026-09-18 | ¥439,00 | -0,68 % | ¥444,00 | ¥445,00 | ¥439,00 | 1,68M |
| 2026-09-17 | ¥442,00 | +0,23 % | ¥445,00 | ¥447,00 | ¥440,00 | 1,40M |
| 2026-09-16 | ¥441,00 | +1,61 % | ¥438,00 | ¥445,00 | ¥438,00 | 1,46M |
| 2026-09-15 | ¥434,00 | -0,69 % | ¥437,00 | ¥438,00 | ¥431,00 | 982,90K |
| 2026-09-14 | ¥437,00 | +1,86 % | ¥433,00 | ¥438,00 | ¥431,00 | 1,77M |
| 2026-09-11 | ¥429,00 | +1,18 % | ¥423,00 | ¥434,00 | ¥423,00 | 3,09M |
| 2026-09-10 | ¥424,00 | +1,92 % | ¥419,00 | ¥425,00 | ¥416,00 | 1,90M |
| 2026-09-09 | ¥416,00 | -1,42 % | ¥421,00 | ¥422,00 | ¥415,00 | 2,20M |
| 2026-09-08 | ¥422,00 | -1,63 % | ¥429,00 | ¥432,00 | ¥422,00 | 2,23M |
| 2026-09-07 | ¥429,00 | -0,46 % | ¥433,00 | ¥434,00 | ¥428,00 | 1,51M |
| 2026-09-04 | ¥431,00 | +0,23 % | ¥433,00 | ¥435,00 | ¥430,00 | 1,57M |
| 2026-09-03 | ¥430,00 | -1,38 % | ¥438,00 | ¥440,00 | ¥430,00 | 2,37M |
| 2026-09-02 | ¥436,00 | -2,46 % | ¥442,00 | ¥445,00 | ¥436,00 | 2,26M |
| 2026-09-01 | ¥447,00 | +0,45 % | ¥446,00 | ¥451,00 | ¥446,00 | 1,23M |
| 2026-08-31 | ¥445,00 | -1,11 % | ¥447,00 | ¥450,00 | ¥440,00 | 2,11M |
| 2026-08-28 | ¥450,00 | -0,44 % | ¥451,00 | ¥454,00 | ¥448,00 | 1,79M |
| 2026-08-27 | ¥452,00 | -1,31 % | ¥463,00 | ¥463,00 | ¥452,00 | 1,66M |
| 2026-08-26 | ¥458,00 | +0,66 % | ¥455,00 | ¥463,00 | ¥455,00 | 1,24M |
| 2026-08-25 | ¥455,00 | +0,22 % | ¥456,00 | ¥458,00 | ¥451,00 | 1,53M |
| 2026-08-24 | ¥454,00 | +0,44 % | ¥455,00 | ¥455,00 | ¥450,00 | 859,50K |
| 2026-08-21 | ¥452,00 | +0,67 % | ¥451,00 | ¥454,00 | ¥447,00 | 957,20K |
| 2026-08-20 | ¥449,00 | +1,58 % | ¥447,00 | ¥451,00 | ¥443,00 | 1,28M |
| 2026-08-19 | ¥442,00 | -1,12 % | ¥446,00 | ¥447,00 | ¥439,00 | 1,67M |
| 2026-08-18 | ¥447,00 | -0,89 % | ¥453,00 | ¥455,00 | ¥447,00 | 1,23M |
| 2026-08-17 | ¥451,00 | -0,88 % | ¥455,00 | ¥456,00 | ¥447,00 | 1,31M |
| 2026-08-14 | ¥455,00 | +0,44 % | ¥454,00 | ¥462,00 | ¥451,00 | 1,51M |
| 2026-08-13 | ¥453,00 | -4,83 % | ¥472,00 | ¥473,00 | ¥451,00 | 4,50M |
| 2026-08-12 | ¥476,00 | +1,93 % | ¥473,00 | ¥484,00 | ¥468,00 | 5,94M |
| 2026-08-10 | ¥467,00 | +0,43 % | ¥460,00 | ¥467,00 | ¥458,00 | 2,13M |
| 2026-08-07 | ¥465,00 | +1,53 % | ¥461,00 | ¥469,00 | ¥456,00 | 2,15M |
| 2026-08-06 | ¥458,00 | +2,00 % | ¥450,00 | ¥462,00 | ¥448,00 | 1,64M |
| 2026-08-05 | ¥449,00 | +3,22 % | ¥446,00 | ¥452,00 | ¥443,00 | 1,56M |
| 2026-08-04 | ¥435,00 | -0,91 % | ¥442,00 | ¥443,00 | ¥435,00 | 1,25M |
| 2026-08-03 | ¥439,00 | -2,01 % | ¥447,00 | ¥447,00 | ¥436,00 | 1,62M |
| 2026-07-31 | ¥448,00 | +0,22 % | ¥449,00 | ¥451,00 | ¥444,00 | 1,13M |
| 2026-07-30 | ¥447,00 | -0,89 % | ¥451,00 | ¥452,00 | ¥443,00 | 1,66M |
| 2026-07-29 | ¥451,00 | +1,35 % | ¥452,00 | ¥452,00 | ¥445,00 | 1,95M |
| 2026-07-28 | ¥445,00 | -1,33 % | ¥453,00 | ¥454,00 | ¥443,00 | 1,42M |
| 2026-07-27 | ¥451,00 | +0,22 % | ¥458,00 | ¥458,00 | ¥448,00 | 1,32M |
| 2026-07-24 | ¥450,00 | -1,53 % | ¥454,00 | ¥454,00 | ¥448,00 | 1,10M |
| 2026-07-23 | ¥457,00 | -0,87 % | ¥457,00 | ¥470,00 | ¥455,00 | 1,40M |
| 2026-07-22 | ¥461,00 | +3,83 % | ¥446,00 | ¥469,00 | ¥442,00 | 3,63M |
| 2026-07-21 | ¥444,00 | +1,83 % | ¥440,00 | ¥447,00 | ¥438,00 | 1,60M |
| 2026-07-17 | ¥436,00 | -1,13 % | ¥442,00 | ¥443,00 | ¥433,00 | 1,72M |
| 2026-07-16 | ¥441,00 | -1,34 % | ¥448,00 | ¥448,00 | ¥439,00 | 1,13M |
| 2026-07-15 | ¥447,00 | +0,22 % | ¥449,00 | ¥450,00 | ¥443,00 | 663,40K |
| 2026-07-14 | ¥446,00 | +1,36 % | ¥446,00 | ¥449,00 | ¥442,00 | 1,04M |
| 2026-07-13 | ¥440,00 | -0,45 % | ¥440,00 | ¥444,00 | ¥438,00 | 1,32M |
| 2026-07-10 | ¥442,00 | 0,00 % | ¥442,00 | ¥446,00 | ¥440,00 | 1,54M |
| 2026-07-09 | ¥442,00 | -2,00 % | ¥451,00 | ¥451,00 | ¥441,00 | 1,57M |
| 2026-07-08 | ¥451,00 | -0,44 % | ¥454,00 | ¥457,00 | ¥447,00 | 1,48M |
| 2026-07-07 | ¥453,00 | -0,22 % | ¥455,00 | ¥466,00 | ¥450,00 | 1,78M |
| 2026-07-06 | ¥454,00 | +0,44 % | ¥452,00 | ¥455,00 | ¥446,00 | 1,23M |
| 2026-07-03 | ¥452,00 | +2,03 % | ¥449,00 | ¥452,00 | ¥445,00 | 1,42M |
| 2026-07-02 | ¥443,00 | +1,84 % | ¥443,00 | ¥452,00 | ¥438,00 | 1,99M |
| 2026-07-01 | ¥435,00 | -0,68 % | ¥442,00 | ¥443,00 | ¥435,00 | 1,13M |
| 2026-06-30 | ¥438,00 | +0,69 % | ¥435,00 | ¥443,00 | ¥433,00 | 1,52M |
| 2026-06-29 | ¥435,00 | +0,46 % | ¥440,00 | ¥444,00 | ¥433,00 | 1,73M |
| 2026-06-26 | ¥433,00 | -0,69 % | ¥433,00 | ¥436,00 | ¥429,00 | 1,65M |
| 2026-06-25 | ¥436,00 | +1,16 % | ¥436,00 | ¥436,00 | ¥422,00 | 1,76M |
| 2026-06-24 | ¥431,00 | -0,69 % | ¥436,00 | ¥440,00 | ¥428,00 | 1,12M |
| 2026-06-23 | ¥434,00 | 0,00 % | ¥433,00 | ¥439,00 | ¥430,00 | 1,16M |
| 2026-06-22 | ¥434,00 | -0,91 % | ¥437,00 | ¥443,00 | ¥434,00 | 1,27M |
| 2026-06-19 | ¥438,00 | -0,90 % | ¥443,00 | ¥443,00 | ¥435,00 | 1,92M |
| 2026-06-18 | ¥442,00 | +0,45 % | ¥444,00 | ¥454,00 | ¥439,00 | 2,13M |
| 2026-06-17 | ¥440,00 | +5,01 % | ¥425,00 | ¥442,00 | ¥422,00 | 2,20M |
| 2026-06-16 | ¥419,00 | -0,48 % | ¥425,00 | ¥425,00 | ¥416,00 | 1,60M |
| 2026-06-15 | ¥421,00 | +0,48 % | ¥424,00 | ¥431,00 | ¥421,00 | 1,44M |
| 2026-06-12 | ¥419,00 | +0,96 % | ¥417,00 | ¥420,00 | ¥413,00 | 1,48M |
| 2026-06-11 | ¥415,00 | -2,12 % | ¥420,00 | ¥423,00 | ¥413,00 | 1,20M |
| 2026-06-10 | ¥424,00 | -0,70 % | ¥426,00 | ¥429,00 | ¥420,00 | 1,37M |
| 2026-06-09 | ¥427,00 | +1,91 % | ¥424,00 | ¥428,00 | ¥422,00 | 877,80K |
| 2026-06-08 | ¥419,00 | -1,41 % | ¥418,00 | ¥424,00 | ¥410,00 | 2,98M |
| 2026-06-05 | ¥425,00 | +0,47 % | ¥420,00 | ¥431,00 | ¥420,00 | 1,02M |
| 2026-06-04 | ¥423,00 | -4,73 % | ¥437,00 | ¥438,00 | ¥421,00 | 2,57M |
| 2026-06-03 | ¥444,00 | -1,11 % | ¥455,00 | ¥459,00 | ¥440,00 | 2,70M |
| 2026-06-02 | ¥449,00 | +0,45 % | ¥450,00 | ¥454,00 | ¥441,00 | 2,82M |
| 2026-06-01 | ¥447,00 | +3,47 % | ¥440,00 | ¥455,00 | ¥438,00 | 4,17M |
| 2026-05-29 | ¥432,00 | +1,41 % | ¥428,00 | ¥438,00 | ¥425,00 | 2,44M |
| 2026-05-28 | ¥426,00 | -1,62 % | ¥433,00 | ¥436,00 | ¥424,00 | 2,49M |
| 2026-05-27 | ¥433,00 | -3,35 % | ¥444,00 | ¥448,00 | ¥432,00 | 2,87M |
| 2026-05-26 | ¥448,00 | -0,44 % | ¥451,00 | ¥453,00 | ¥444,00 | 2,26M |
| 2026-05-25 | ¥450,00 | -2,39 % | ¥460,00 | ¥460,00 | ¥448,00 | 2,27M |
| 2026-05-22 | ¥461,00 | -2,12 % | ¥477,00 | ¥477,00 | ¥461,00 | 2,37M |