Mitsui Kinzoku Co., Ltd. 5706
TSE · Japan · Nicht-Energie-Rohstoffe
¥2.464,50+173,00 (+7,55 %)
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 | ¥2.464,50 | +7,55 % | ¥2.360,00 | ¥2.484,50 | ¥2.345,50 | 16,24M |
| 2026-09-30 | ¥2.291,50 | +0,86 % | ¥2.305,50 | ¥2.335,00 | ¥2.232,00 | 11,67M |
| 2026-09-29 | ¥2.272,00 | -1,56 % | ¥2.280,00 | ¥2.305,00 | ¥2.211,00 | 6,88M |
| 2026-09-28 | ¥2.308,00 | +0,46 % | ¥2.335,00 | ¥2.364,50 | ¥2.290,00 | 10,85M |
| 2026-09-25 | ¥2.297,50 | -0,22 % | ¥2.295,00 | ¥2.330,00 | ¥2.252,00 | 10,83M |
| 2026-09-24 | ¥2.302,50 | +1,01 % | ¥2.235,50 | ¥2.371,00 | ¥2.222,00 | 19,54M |
| 2026-09-18 | ¥2.279,50 | +7,35 % | ¥2.173,50 | ¥2.280,00 | ¥2.139,00 | 26,36M |
| 2026-09-17 | ¥2.123,50 | -6,70 % | ¥2.280,00 | ¥2.290,00 | ¥2.121,00 | 18,59M |
| 2026-09-16 | ¥2.276,00 | -0,20 % | ¥2.266,50 | ¥2.283,00 | ¥2.216,00 | 7,74M |
| 2026-09-15 | ¥2.280,50 | -0,09 % | ¥2.255,00 | ¥2.331,00 | ¥2.238,00 | 11,16M |
| 2026-09-14 | ¥2.282,50 | -1,79 % | ¥2.200,00 | ¥2.288,50 | ¥2.175,00 | 13,57M |
| 2026-09-11 | ¥2.324,00 | -5,93 % | ¥2.320,50 | ¥2.359,00 | ¥2.294,00 | 18,67M |
| 2026-09-10 | ¥2.470,50 | -5,71 % | ¥2.621,50 | ¥2.624,50 | ¥2.414,50 | 20,49M |
| 2026-09-09 | ¥2.620,00 | +5,20 % | ¥2.606,00 | ¥2.679,50 | ¥2.572,50 | 17,73M |
| 2026-09-08 | ¥2.490,50 | -3,47 % | ¥2.570,00 | ¥2.624,00 | ¥2.490,50 | 11,54M |
| 2026-09-07 | ¥2.580,00 | +0,64 % | ¥2.638,00 | ¥2.648,00 | ¥2.561,50 | 14,95M |
| 2026-09-04 | ¥2.563,50 | +0,51 % | ¥2.574,50 | ¥2.609,00 | ¥2.537,00 | 14,59M |
| 2026-09-03 | ¥2.550,50 | -3,17 % | ¥2.632,00 | ¥2.649,00 | ¥2.528,00 | 15,94M |
| 2026-09-02 | ¥2.634,00 | -8,62 % | ¥2.782,50 | ¥2.790,50 | ¥2.619,00 | 19,20M |
| 2026-09-01 | ¥2.882,50 | -1,77 % | ¥2.858,00 | ¥2.906,50 | ¥2.821,00 | 10,45M |
| 2026-08-31 | ¥2.934,50 | +1,19 % | ¥2.750,00 | ¥2.939,00 | ¥2.735,50 | 12,39M |
| 2026-08-28 | ¥2.900,00 | +0,52 % | ¥2.898,00 | ¥2.938,00 | ¥2.872,00 | 8,58M |
| 2026-08-27 | ¥2.885,00 | -0,60 % | ¥2.952,50 | ¥2.953,50 | ¥2.775,00 | 13,33M |
| 2026-08-26 | ¥2.902,50 | +2,45 % | ¥2.807,50 | ¥2.909,50 | ¥2.773,50 | 11,85M |
| 2026-08-25 | ¥2.833,00 | -0,47 % | ¥2.818,00 | ¥2.883,50 | ¥2.738,50 | 14,08M |
| 2026-08-24 | ¥2.846,50 | +0,90 % | ¥2.871,00 | ¥2.898,50 | ¥2.789,00 | 16,18M |
| 2026-08-21 | ¥2.821,00 | -1,26 % | ¥2.757,00 | ¥2.845,50 | ¥2.753,00 | 13,62M |
| 2026-08-20 | ¥2.857,00 | +3,87 % | ¥2.750,00 | ¥2.907,00 | ¥2.704,50 | 20,58M |
| 2026-08-19 | ¥2.750,50 | -8,50 % | ¥2.886,00 | ¥2.909,00 | ¥2.725,50 | 20,59M |
| 2026-08-18 | ¥3.006,00 | -4,84 % | ¥3.270,00 | ¥3.312,00 | ¥2.982,00 | 21,41M |
| 2026-08-17 | ¥3.159,00 | +7,54 % | ¥3.038,00 | ¥3.178,00 | ¥2.983,00 | 16,10M |
| 2026-08-14 | ¥2.937,50 | -0,42 % | ¥2.985,00 | ¥3.014,00 | ¥2.898,50 | 19,35M |
| 2026-08-13 | ¥2.950,00 | +1,72 % | ¥2.998,00 | ¥3.096,00 | ¥2.926,50 | 22,00M |
| 2026-08-12 | ¥2.900,00 | +4,11 % | ¥2.820,00 | ¥2.901,50 | ¥2.768,00 | 26,56M |
| 2026-08-10 | ¥2.785,50 | -13,55 % | ¥2.742,00 | ¥2.824,50 | ¥2.572,50 | 54,84M |
| 2026-08-07 | ¥3.222,00 | +0,78 % | ¥3.205,00 | ¥3.282,00 | ¥3.045,00 | 18,32M |
| 2026-08-06 | ¥3.197,00 | -9,64 % | ¥3.480,00 | ¥3.520,00 | ¥3.172,00 | 13,68M |
| 2026-08-05 | ¥3.538,00 | +10,91 % | ¥3.390,00 | ¥3.544,00 | ¥3.337,00 | 15,06M |
| 2026-08-04 | ¥3.190,00 | +3,27 % | ¥3.050,00 | ¥3.203,00 | ¥3.044,00 | 10,64M |
| 2026-08-03 | ¥3.089,00 | -0,19 % | ¥3.047,00 | ¥3.127,00 | ¥2.961,00 | 9,76M |
| 2026-07-31 | ¥3.095,00 | +14,23 % | ¥3.080,00 | ¥3.197,00 | ¥3.011,00 | 21,26M |
| 2026-07-30 | ¥2.709,50 | +5,57 % | ¥2.567,00 | ¥2.808,00 | ¥2.495,00 | 16,14M |
| 2026-07-29 | ¥2.566,50 | -8,37 % | ¥2.801,00 | ¥2.843,50 | ¥2.478,00 | 14,57M |
| 2026-07-28 | ¥2.801,00 | -10,31 % | ¥2.997,50 | ¥2.999,50 | ¥2.772,00 | 11,16M |
| 2026-07-27 | ¥3.123,00 | -2,13 % | ¥3.191,00 | ¥3.223,00 | ¥3.024,00 | 9,44M |
| 2026-07-24 | ¥3.191,00 | -5,87 % | ¥3.333,00 | ¥3.366,00 | ¥3.138,00 | 7,23M |
| 2026-07-23 | ¥3.390,00 | +0,89 % | ¥3.480,00 | ¥3.521,00 | ¥3.332,00 | 7,92M |
| 2026-07-22 | ¥3.360,00 | +7,38 % | ¥3.428,00 | ¥3.529,00 | ¥3.339,00 | 16,66M |
| 2026-07-21 | ¥3.129,00 | +4,37 % | ¥3.048,00 | ¥3.140,00 | ¥2.933,50 | 10,96M |
| 2026-07-17 | ¥2.998,00 | -7,13 % | ¥3.059,00 | ¥3.076,00 | ¥2.859,50 | 15,34M |
| 2026-07-16 | ¥3.228,00 | -7,72 % | ¥3.330,00 | ¥3.332,00 | ¥3.177,00 | 9,62M |
| 2026-07-15 | ¥3.498,00 | +1,72 % | ¥3.549,00 | ¥3.583,00 | ¥3.375,00 | 9,41M |
| 2026-07-14 | ¥3.439,00 | -2,52 % | ¥3.500,00 | ¥3.509,00 | ¥3.326,00 | 13,86M |
| 2026-07-13 | ¥3.528,00 | -3,24 % | ¥3.588,00 | ¥3.710,00 | ¥3.446,00 | 7,80M |
| 2026-07-10 | ¥3.646,00 | +3,90 % | ¥3.649,00 | ¥3.764,00 | ¥3.612,00 | 12,92M |
| 2026-07-09 | ¥3.509,00 | +4,03 % | ¥3.443,00 | ¥3.612,00 | ¥3.428,00 | 14,22M |
| 2026-07-08 | ¥3.373,00 | -6,12 % | ¥3.492,00 | ¥3.608,00 | ¥3.370,00 | 17,01M |
| 2026-07-07 | ¥3.593,00 | -4,24 % | ¥3.715,00 | ¥3.764,00 | ¥3.527,00 | 11,99M |
| 2026-07-06 | ¥3.752,00 | -3,15 % | ¥3.891,00 | ¥3.906,00 | ¥3.716,00 | 8,43M |
| 2026-07-03 | ¥3.874,00 | +1,28 % | ¥3.767,00 | ¥3.886,00 | ¥3.619,00 | 21,85M |
| 2026-07-02 | ¥3.825,00 | -11,38 % | ¥4.150,00 | ¥4.154,00 | ¥3.808,00 | 15,95M |
| 2026-07-01 | ¥4.316,00 | +1,43 % | ¥4.365,00 | ¥4.459,00 | ¥4.218,00 | 15,74M |
| 2026-06-30 | ¥4.255,00 | +1,45 % | ¥4.264,00 | ¥4.302,00 | ¥4.170,00 | 12,12M |
| 2026-06-29 | ¥4.194,00 | -1,06 % | ¥4.239,00 | ¥4.250,00 | ¥4.036,00 | 22,42M |
| 2026-06-26 | ¥4.239,00 | -8,62 % | ¥4.499,00 | ¥4.557,00 | ¥4.195,00 | 13,24M |
| 2026-06-25 | ¥4.639,00 | +0,76 % | ¥4.755,00 | ¥4.769,00 | ¥4.544,00 | 11,55M |
| 2026-06-24 | ¥4.604,00 | -0,45 % | ¥4.629,00 | ¥4.837,00 | ¥4.511,00 | 16,47M |
| 2026-06-23 | ¥4.625,00 | -12,62 % | ¥5.419,00 | ¥5.444,00 | ¥4.573,00 | 23,27M |
| 2026-06-22 | ¥5.293,00 | +8,42 % | ¥5.022,00 | ¥5.357,00 | ¥4.965,00 | 17,90M |
| 2026-06-19 | ¥4.882,00 | +1,50 % | ¥4.985,00 | ¥5.067,00 | ¥4.711,00 | 21,43M |
| 2026-06-18 | ¥4.810,00 | +1,05 % | ¥4.718,00 | ¥4.970,00 | ¥4.699,00 | 19,72M |
| 2026-06-17 | ¥4.760,00 | -1,86 % | ¥4.710,00 | ¥4.875,00 | ¥4.609,00 | 17,17M |
| 2026-06-16 | ¥4.850,00 | +8,53 % | ¥4.500,00 | ¥4.875,00 | ¥4.499,00 | 27,36M |
| 2026-06-15 | ¥4.469,00 | +1,80 % | ¥4.559,00 | ¥4.695,00 | ¥4.461,00 | 24,34M |
| 2026-06-12 | ¥4.390,00 | +17,60 % | ¥4.100,00 | ¥4.424,00 | ¥4.053,00 | 38,68M |
| 2026-06-11 | ¥3.733,00 | +0,95 % | ¥3.566,00 | ¥3.784,00 | ¥3.504,00 | 16,99M |
| 2026-06-10 | ¥3.698,00 | -6,28 % | ¥3.870,00 | ¥3.911,00 | ¥3.624,00 | 19,79M |
| 2026-06-09 | ¥3.946,00 | -4,57 % | ¥4.205,00 | ¥4.239,00 | ¥3.874,00 | 26,22M |
| 2026-06-08 | ¥4.135,00 | -7,06 % | ¥4.029,00 | ¥4.193,00 | ¥4.004,00 | 15,15M |
| 2026-06-05 | ¥4.449,00 | -3,39 % | ¥4.401,00 | ¥4.513,00 | ¥4.253,00 | 17,02M |
| 2026-06-04 | ¥4.605,00 | -3,26 % | ¥4.653,00 | ¥4.739,00 | ¥4.510,00 | 17,83M |
| 2026-06-03 | ¥4.760,00 | -3,94 % | ¥4.992,00 | ¥5.087,00 | ¥4.722,00 | 23,09M |
| 2026-06-02 | ¥4.955,00 | -7,97 % | ¥5.327,00 | ¥5.329,00 | ¥4.826,00 | 22,88M |
| 2026-06-01 | ¥5.384,00 | +4,28 % | ¥5.212,00 | ¥5.523,00 | ¥5.194,00 | 18,65M |
| 2026-05-29 | ¥5.163,00 | +5,91 % | ¥5.015,00 | ¥5.192,00 | ¥4.881,00 | 52,44M |
| 2026-05-28 | ¥4.875,00 | -5,89 % | ¥5.015,00 | ¥5.114,00 | ¥4.783,00 | 21,49M |
| 2026-05-27 | ¥5.180,00 | -3,61 % | ¥5.565,00 | ¥5.770,00 | ¥5.163,00 | 18,91M |
| 2026-05-26 | ¥5.374,00 | +0,77 % | ¥5.290,00 | ¥5.488,00 | ¥5.207,00 | 17,19M |
| 2026-05-25 | ¥5.333,00 | +7,50 % | ¥5.079,00 | ¥5.399,00 | ¥5.008,00 | 18,47M |
| 2026-05-22 | ¥4.961,00 | +6,30 % | ¥4.746,00 | ¥5.061,00 | ¥4.708,00 | 19,65M |