Mitsubishi Steel Mfg.Co., Ltd. 5632
TSE · Japan · Nicht-Energie-Rohstoffe
¥2.395,00-56,00 (-2,28 %)
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 | ¥2.395,00 | -2,28 % | ¥2.443,00 | ¥2.444,00 | ¥2.391,00 | 75,30K |
| 2026-10-01 | ¥2.451,00 | -1,01 % | ¥2.453,00 | ¥2.459,00 | ¥2.410,00 | 87,40K |
| 2026-09-30 | ¥2.476,00 | +0,12 % | ¥2.501,00 | ¥2.501,00 | ¥2.440,00 | 92,60K |
| 2026-09-29 | ¥2.473,00 | -4,44 % | ¥2.510,00 | ¥2.545,00 | ¥2.457,00 | 110,00K |
| 2026-09-28 | ¥2.588,00 | -0,19 % | ¥2.619,00 | ¥2.619,00 | ¥2.570,00 | 120,40K |
| 2026-09-25 | ¥2.593,00 | +0,89 % | ¥2.553,00 | ¥2.617,00 | ¥2.553,00 | 159,50K |
| 2026-09-24 | ¥2.570,00 | +0,35 % | ¥2.570,00 | ¥2.578,00 | ¥2.540,00 | 96,30K |
| 2026-09-18 | ¥2.561,00 | -0,81 % | ¥2.578,00 | ¥2.582,00 | ¥2.509,00 | 121,70K |
| 2026-09-17 | ¥2.582,00 | +4,96 % | ¥2.464,00 | ¥2.585,00 | ¥2.464,00 | 233,70K |
| 2026-09-16 | ¥2.460,00 | +0,57 % | ¥2.469,00 | ¥2.490,00 | ¥2.441,00 | 145,40K |
| 2026-09-15 | ¥2.446,00 | +3,47 % | ¥2.326,00 | ¥2.464,00 | ¥2.320,00 | 214,40K |
| 2026-09-14 | ¥2.364,00 | +2,38 % | ¥2.302,00 | ¥2.370,00 | ¥2.300,00 | 98,40K |
| 2026-09-11 | ¥2.309,00 | -2,08 % | ¥2.282,00 | ¥2.329,00 | ¥2.268,00 | 175,90K |
| 2026-09-10 | ¥2.358,00 | +3,92 % | ¥2.266,00 | ¥2.372,00 | ¥2.248,00 | 170,70K |
| 2026-09-09 | ¥2.269,00 | +0,98 % | ¥2.249,00 | ¥2.276,00 | ¥2.235,00 | 46,30K |
| 2026-09-08 | ¥2.247,00 | -4,10 % | ¥2.311,00 | ¥2.328,00 | ¥2.244,00 | 140,20K |
| 2026-09-07 | ¥2.343,00 | +0,90 % | ¥2.329,00 | ¥2.352,00 | ¥2.316,00 | 76,20K |
| 2026-09-04 | ¥2.322,00 | -1,78 % | ¥2.364,00 | ¥2.370,00 | ¥2.311,00 | 139,70K |
| 2026-09-03 | ¥2.364,00 | +0,25 % | ¥2.404,00 | ¥2.408,00 | ¥2.364,00 | 97,60K |
| 2026-09-02 | ¥2.358,00 | -4,15 % | ¥2.430,00 | ¥2.430,00 | ¥2.358,00 | 142,40K |
| 2026-09-01 | ¥2.460,00 | +0,04 % | ¥2.444,00 | ¥2.487,00 | ¥2.430,00 | 105,20K |
| 2026-08-31 | ¥2.459,00 | +0,45 % | ¥2.422,00 | ¥2.462,00 | ¥2.397,00 | 95,30K |
| 2026-08-28 | ¥2.448,00 | -0,85 % | ¥2.468,00 | ¥2.522,00 | ¥2.442,00 | 84,70K |
| 2026-08-27 | ¥2.469,00 | -2,37 % | ¥2.490,00 | ¥2.512,00 | ¥2.463,00 | 117,70K |
| 2026-08-26 | ¥2.529,00 | +4,63 % | ¥2.421,00 | ¥2.592,00 | ¥2.421,00 | 312,70K |
| 2026-08-25 | ¥2.417,00 | +0,08 % | ¥2.423,00 | ¥2.429,00 | ¥2.386,00 | 64,80K |
| 2026-08-24 | ¥2.415,00 | -1,02 % | ¥2.440,00 | ¥2.460,00 | ¥2.411,00 | 76,90K |
| 2026-08-21 | ¥2.440,00 | -0,16 % | ¥2.434,00 | ¥2.445,00 | ¥2.403,00 | 74,10K |
| 2026-08-20 | ¥2.444,00 | +1,37 % | ¥2.435,00 | ¥2.450,00 | ¥2.405,00 | 90,50K |
| 2026-08-19 | ¥2.411,00 | -6,11 % | ¥2.554,00 | ¥2.554,00 | ¥2.403,00 | 209,80K |
| 2026-08-18 | ¥2.568,00 | +4,48 % | ¥2.459,00 | ¥2.595,00 | ¥2.458,00 | 220,80K |
| 2026-08-17 | ¥2.458,00 | +1,11 % | ¥2.450,00 | ¥2.525,00 | ¥2.434,00 | 194,30K |
| 2026-08-14 | ¥2.431,00 | +2,88 % | ¥2.363,00 | ¥2.431,00 | ¥2.354,00 | 127,40K |
| 2026-08-13 | ¥2.363,00 | +1,63 % | ¥2.335,00 | ¥2.363,00 | ¥2.329,00 | 66,30K |
| 2026-08-12 | ¥2.325,00 | +0,74 % | ¥2.330,00 | ¥2.342,00 | ¥2.309,00 | 65,50K |
| 2026-08-10 | ¥2.308,00 | +1,01 % | ¥2.325,00 | ¥2.379,00 | ¥2.301,00 | 122,20K |
| 2026-08-07 | ¥2.285,00 | -0,95 % | ¥2.307,00 | ¥2.364,00 | ¥2.262,00 | 98,00K |
| 2026-08-06 | ¥2.307,00 | +1,67 % | ¥2.268,00 | ¥2.337,00 | ¥2.200,00 | 130,20K |
| 2026-08-05 | ¥2.269,00 | +4,27 % | ¥2.206,00 | ¥2.274,00 | ¥2.203,00 | 108,00K |
| 2026-08-04 | ¥2.176,00 | +0,37 % | ¥2.148,00 | ¥2.196,00 | ¥2.135,00 | 55,70K |
| 2026-08-03 | ¥2.168,00 | -0,55 % | ¥2.157,00 | ¥2.180,00 | ¥2.096,00 | 90,90K |
| 2026-07-31 | ¥2.180,00 | +2,01 % | ¥2.157,00 | ¥2.196,00 | ¥2.119,00 | 88,90K |
| 2026-07-30 | ¥2.137,00 | +0,85 % | ¥2.105,00 | ¥2.159,00 | ¥2.086,00 | 88,70K |
| 2026-07-29 | ¥2.119,00 | -0,24 % | ¥2.135,00 | ¥2.140,00 | ¥2.078,00 | 127,60K |
| 2026-07-28 | ¥2.124,00 | -2,84 % | ¥2.198,00 | ¥2.198,00 | ¥2.109,00 | 76,20K |
| 2026-07-27 | ¥2.186,00 | +0,41 % | ¥2.197,00 | ¥2.215,00 | ¥2.159,00 | 46,90K |
| 2026-07-24 | ¥2.177,00 | -0,27 % | ¥2.169,00 | ¥2.182,00 | ¥2.155,00 | 34,80K |
| 2026-07-23 | ¥2.183,00 | +1,63 % | ¥2.165,00 | ¥2.193,00 | ¥2.159,00 | 42,30K |
| 2026-07-22 | ¥2.148,00 | +0,42 % | ¥2.157,00 | ¥2.184,00 | ¥2.147,00 | 36,40K |
| 2026-07-21 | ¥2.139,00 | +1,81 % | ¥2.102,00 | ¥2.155,00 | ¥2.101,00 | 60,90K |
| 2026-07-17 | ¥2.101,00 | -2,14 % | ¥2.145,00 | ¥2.147,00 | ¥2.055,00 | 98,30K |
| 2026-07-16 | ¥2.147,00 | -1,56 % | ¥2.156,00 | ¥2.181,00 | ¥2.145,00 | 40,10K |
| 2026-07-15 | ¥2.181,00 | +1,77 % | ¥2.170,00 | ¥2.200,00 | ¥2.146,00 | 53,30K |
| 2026-07-14 | ¥2.143,00 | +3,43 % | ¥2.109,00 | ¥2.155,00 | ¥2.088,00 | 80,40K |
| 2026-07-13 | ¥2.072,00 | -1,66 % | ¥2.137,00 | ¥2.144,00 | ¥2.059,00 | 57,70K |
| 2026-07-10 | ¥2.107,00 | +0,43 % | ¥2.114,00 | ¥2.133,00 | ¥2.107,00 | 56,40K |
| 2026-07-09 | ¥2.098,00 | -1,13 % | ¥2.122,00 | ¥2.138,00 | ¥2.091,00 | 48,90K |
| 2026-07-08 | ¥2.122,00 | -2,21 % | ¥2.158,00 | ¥2.171,00 | ¥2.120,00 | 84,40K |
| 2026-07-07 | ¥2.170,00 | -0,82 % | ¥2.208,00 | ¥2.230,00 | ¥2.170,00 | 56,70K |
| 2026-07-06 | ¥2.188,00 | -0,91 % | ¥2.211,00 | ¥2.244,00 | ¥2.183,00 | 59,20K |
| 2026-07-03 | ¥2.208,00 | +2,89 % | ¥2.169,00 | ¥2.208,00 | ¥2.151,00 | 65,60K |
| 2026-07-02 | ¥2.146,00 | +0,28 % | ¥2.117,00 | ¥2.170,00 | ¥2.111,00 | 89,30K |
| 2026-07-01 | ¥2.140,00 | -0,56 % | ¥2.152,00 | ¥2.170,00 | ¥2.140,00 | 57,60K |
| 2026-06-30 | ¥2.152,00 | -2,54 % | ¥2.180,00 | ¥2.197,00 | ¥2.128,00 | 104,40K |
| 2026-06-29 | ¥2.208,00 | +1,42 % | ¥2.200,00 | ¥2.224,00 | ¥2.158,00 | 88,10K |
| 2026-06-26 | ¥2.177,00 | -1,80 % | ¥2.228,00 | ¥2.230,00 | ¥2.158,00 | 66,60K |
| 2026-06-25 | ¥2.217,00 | +0,09 % | ¥2.250,00 | ¥2.262,00 | ¥2.217,00 | 61,50K |
| 2026-06-24 | ¥2.215,00 | -1,90 % | ¥2.258,00 | ¥2.292,00 | ¥2.202,00 | 82,70K |
| 2026-06-23 | ¥2.258,00 | -6,89 % | ¥2.430,00 | ¥2.430,00 | ¥2.257,00 | 153,50K |
| 2026-06-22 | ¥2.425,00 | +4,03 % | ¥2.333,00 | ¥2.425,00 | ¥2.315,00 | 125,10K |
| 2026-06-19 | ¥2.331,00 | +1,88 % | ¥2.301,00 | ¥2.347,00 | ¥2.287,00 | 126,60K |
| 2026-06-18 | ¥2.288,00 | +6,87 % | ¥2.169,00 | ¥2.292,00 | ¥2.167,00 | 133,80K |
| 2026-06-17 | ¥2.141,00 | -1,38 % | ¥2.162,00 | ¥2.185,00 | ¥2.141,00 | 28,90K |
| 2026-06-16 | ¥2.171,00 | -1,14 % | ¥2.200,00 | ¥2.207,00 | ¥2.162,00 | 35,30K |
| 2026-06-15 | ¥2.196,00 | +2,66 % | ¥2.175,00 | ¥2.215,00 | ¥2.169,00 | 67,30K |
| 2026-06-12 | ¥2.139,00 | +1,33 % | ¥2.133,00 | ¥2.188,00 | ¥2.130,00 | 83,40K |
| 2026-06-11 | ¥2.111,00 | +0,19 % | ¥2.100,00 | ¥2.111,00 | ¥2.041,00 | 58,30K |
| 2026-06-10 | ¥2.107,00 | +0,86 % | ¥2.089,00 | ¥2.123,00 | ¥2.072,00 | 71,50K |
| 2026-06-09 | ¥2.089,00 | -0,67 % | ¥2.150,00 | ¥2.190,00 | ¥2.076,00 | 87,20K |
| 2026-06-08 | ¥2.103,00 | -2,19 % | ¥2.100,00 | ¥2.111,00 | ¥2.037,00 | 113,00K |
| 2026-06-05 | ¥2.150,00 | +2,23 % | ¥2.120,00 | ¥2.157,00 | ¥2.115,00 | 77,30K |
| 2026-06-04 | ¥2.103,00 | +0,96 % | ¥2.060,00 | ¥2.117,00 | ¥2.044,00 | 98,90K |
| 2026-06-03 | ¥2.083,00 | +0,34 % | ¥2.099,00 | ¥2.137,00 | ¥2.079,00 | 100,30K |
| 2026-06-02 | ¥2.076,00 | -2,40 % | ¥2.088,00 | ¥2.115,00 | ¥2.042,00 | 100,60K |
| 2026-06-01 | ¥2.127,00 | -1,39 % | ¥2.137,00 | ¥2.152,00 | ¥2.077,00 | 120,50K |
| 2026-05-29 | ¥2.157,00 | +1,46 % | ¥2.128,00 | ¥2.195,00 | ¥2.128,00 | 103,40K |
| 2026-05-28 | ¥2.126,00 | -0,79 % | ¥2.122,00 | ¥2.142,00 | ¥2.094,00 | 113,80K |
| 2026-05-27 | ¥2.143,00 | +1,37 % | ¥2.115,00 | ¥2.170,00 | ¥2.115,00 | 154,20K |
| 2026-05-26 | ¥2.114,00 | -0,98 % | ¥2.111,00 | ¥2.138,00 | ¥2.110,00 | 75,70K |
| 2026-05-25 | ¥2.135,00 | -0,42 % | ¥2.155,00 | ¥2.169,00 | ¥2.102,00 | 108,50K |