Mitsubishi Materials Corp. 5711
TSE · Japan · Produzierendes Gewerbe
¥4.981,00-70,00 (-1,39 %)
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 | ¥4.981,00 | -1,39 % | ¥4.990,00 | ¥5.134,00 | ¥4.945,00 | 1,37M |
| 2026-10-01 | ¥5.051,00 | -1,35 % | ¥5.130,00 | ¥5.144,00 | ¥5.016,00 | 1,56M |
| 2026-09-30 | ¥5.120,00 | +1,79 % | ¥5.030,00 | ¥5.145,00 | ¥5.018,00 | 2,12M |
| 2026-09-29 | ¥5.030,00 | -1,47 % | ¥4.980,00 | ¥5.050,00 | ¥4.960,00 |
| 1,18M |
| 2026-09-28 | ¥5.105,00 | -0,84 % | ¥5.130,00 | ¥5.168,00 | ¥5.096,00 | 1,45M |
| 2026-09-25 | ¥5.148,00 | -0,19 % | ¥5.159,00 | ¥5.188,00 | ¥5.122,00 | 1,66M |
| 2026-09-24 | ¥5.158,00 | -0,69 % | ¥5.200,00 | ¥5.240,00 | ¥5.144,00 | 1,46M |
| 2026-09-18 | ¥5.194,00 | +3,49 % | ¥5.185,00 | ¥5.217,00 | ¥5.121,00 | 2,44M |
| 2026-09-17 | ¥5.019,00 | -0,26 % | ¥5.049,00 | ¥5.080,00 | ¥4.975,00 | 1,10M |
| 2026-09-16 | ¥5.032,00 | +1,64 % | ¥4.950,00 | ¥5.032,00 | ¥4.922,00 | 1,44M |
| 2026-09-15 | ¥4.951,00 | -1,39 % | ¥4.921,00 | ¥5.028,00 | ¥4.892,00 | 1,50M |
| 2026-09-14 | ¥5.021,00 | -0,02 % | ¥4.943,00 | ¥5.063,00 | ¥4.902,00 | 1,37M |
| 2026-09-11 | ¥5.022,00 | -4,43 % | ¥5.024,00 | ¥5.057,00 | ¥4.951,00 | 2,03M |
| 2026-09-10 | ¥5.255,00 | -2,43 % | ¥5.371,00 | ¥5.392,00 | ¥5.194,00 | 1,57M |
| 2026-09-09 | ¥5.386,00 | +5,46 % | ¥5.249,00 | ¥5.421,00 | ¥5.249,00 | 2,03M |
| 2026-09-08 | ¥5.107,00 | -2,93 % | ¥5.275,00 | ¥5.352,00 | ¥5.085,00 | 1,69M |
| 2026-09-07 | ¥5.261,00 | +0,57 % | ¥5.278,00 | ¥5.340,00 | ¥5.237,00 | 1,90M |
| 2026-09-04 | ¥5.231,00 | -3,08 % | ¥5.497,00 | ¥5.497,00 | ¥5.160,00 | 3,26M |
| 2026-09-03 | ¥5.397,00 | +0,97 % | ¥5.405,00 | ¥5.509,00 | ¥5.280,00 | 2,67M |
| 2026-09-02 | ¥5.345,00 | -9,80 % | ¥5.726,00 | ¥5.790,00 | ¥5.302,00 | 5,12M |
| 2026-09-01 | ¥5.926,00 | +4,70 % | ¥5.656,00 | ¥5.926,00 | ¥5.600,00 | 3,23M |
| 2026-08-31 | ¥5.660,00 | -6,57 % | ¥5.761,00 | ¥5.819,00 | ¥5.595,00 | 3,85M |
| 2026-08-28 | ¥6.058,00 | +1,92 % | ¥5.943,00 | ¥6.139,00 | ¥5.842,00 | 3,25M |
| 2026-08-27 | ¥5.944,00 | -0,32 % | ¥5.946,00 | ¥5.986,00 | ¥5.767,00 | 3,04M |
| 2026-08-26 | ¥5.963,00 | +5,95 % | ¥5.806,00 | ¥6.058,00 | ¥5.759,00 | 5,21M |
| 2026-08-25 | ¥5.628,00 | -2,49 % | ¥5.685,00 | ¥5.729,00 | ¥5.552,00 | 2,08M |
| 2026-08-24 | ¥5.772,00 | +3,72 % | ¥5.665,00 | ¥5.893,00 | ¥5.613,00 | 4,17M |
| 2026-08-21 | ¥5.565,00 | +4,12 % | ¥5.350,00 | ¥5.573,00 | ¥5.320,00 | 4,54M |
| 2026-08-20 | ¥5.345,00 | +5,84 % | ¥5.250,00 | ¥5.456,00 | ¥5.220,00 | 3,54M |
| 2026-08-19 | ¥5.050,00 | -3,74 % | ¥5.083,00 | ¥5.215,00 | ¥5.005,00 | 1,60M |
| 2026-08-18 | ¥5.246,00 | -0,34 % | ¥5.264,00 | ¥5.516,00 | ¥5.206,00 | 2,25M |
| 2026-08-17 | ¥5.264,00 | +1,82 % | ¥5.303,00 | ¥5.404,00 | ¥5.227,00 | 1,75M |
| 2026-08-14 | ¥5.170,00 | -2,64 % | ¥5.300,00 | ¥5.300,00 | ¥5.153,00 | 1,79M |
| 2026-08-13 | ¥5.310,00 | +0,38 % | ¥5.370,00 | ¥5.479,00 | ¥5.211,00 | 2,30M |
| 2026-08-12 | ¥5.290,00 | +3,48 % | ¥5.212,00 | ¥5.427,00 | ¥5.140,00 | 4,15M |
| 2026-08-10 | ¥5.112,00 | -0,87 % | ¥5.250,00 | ¥5.472,00 | ¥5.042,00 | 6,74M |
| 2026-08-07 | ¥5.157,00 | +15,71 % | ¥5.157,00 | ¥5.157,00 | ¥5.157,00 | 1,23M |
| 2026-08-06 | ¥4.457,00 | +1,71 % | ¥4.380,00 | ¥4.543,00 | ¥4.345,00 | 1,39M |
| 2026-08-05 | ¥4.382,00 | +5,74 % | ¥4.236,00 | ¥4.407,00 | ¥4.230,00 | 1,50M |
| 2026-08-04 | ¥4.144,00 | -0,17 % | ¥4.105,00 | ¥4.204,00 | ¥4.105,00 | 941,10K |
| 2026-08-03 | ¥4.151,00 | -1,00 % | ¥4.053,00 | ¥4.193,00 | ¥3.970,00 | 1,17M |
| 2026-07-31 | ¥4.193,00 | +5,59 % | ¥4.096,00 | ¥4.248,00 | ¥4.030,00 | 1,63M |
| 2026-07-30 | ¥3.971,00 | +0,68 % | ¥3.906,00 | ¥4.026,00 | ¥3.896,00 | 1,07M |
| 2026-07-29 | ¥3.944,00 | -2,23 % | ¥4.035,00 | ¥4.065,00 | ¥3.825,00 | 1,52M |
| 2026-07-28 | ¥4.034,00 | -4,50 % | ¥4.154,00 | ¥4.154,00 | ¥4.012,00 | 1,08M |
| 2026-07-27 | ¥4.224,00 | +1,39 % | ¥4.236,00 | ¥4.242,00 | ¥4.114,00 | 847,90K |
| 2026-07-24 | ¥4.166,00 | -2,98 % | ¥4.224,00 | ¥4.249,00 | ¥4.139,00 | 917,20K |
| 2026-07-23 | ¥4.294,00 | +2,14 % | ¥4.296,00 | ¥4.333,00 | ¥4.247,00 | 725,00K |
| 2026-07-22 | ¥4.204,00 | +1,94 % | ¥4.239,00 | ¥4.330,00 | ¥4.189,00 | 2,16M |
| 2026-07-21 | ¥4.124,00 | +3,88 % | ¥4.040,00 | ¥4.124,00 | ¥3.999,00 | 1,25M |
| 2026-07-17 | ¥3.970,00 | -5,32 % | ¥4.088,00 | ¥4.110,00 | ¥3.854,00 | 1,76M |
| 2026-07-16 | ¥4.193,00 | -1,16 % | ¥4.200,00 | ¥4.230,00 | ¥4.152,00 | 951,30K |
| 2026-07-15 | ¥4.242,00 | +1,97 % | ¥4.300,00 | ¥4.313,00 | ¥4.186,00 | 1,54M |
| 2026-07-14 | ¥4.160,00 | +2,79 % | ¥4.033,00 | ¥4.160,00 | ¥3.958,00 | 2,84M |
| 2026-07-13 | ¥4.047,00 | -0,98 % | ¥4.137,00 | ¥4.140,00 | ¥3.987,00 | 1,40M |
| 2026-07-10 | ¥4.087,00 | +3,21 % | ¥4.005,00 | ¥4.092,00 | ¥3.974,00 | 2,46M |
| 2026-07-09 | ¥3.960,00 | -6,91 % | ¥4.044,00 | ¥4.075,00 | ¥3.927,00 | 3,78M |
| 2026-07-08 | ¥4.254,00 | -2,41 % | ¥4.300,00 | ¥4.356,00 | ¥4.242,00 | 891,30K |
| 2026-07-07 | ¥4.359,00 | -5,77 % | ¥4.583,00 | ¥4.600,00 | ¥4.339,00 | 1,04M |
| 2026-07-06 | ¥4.626,00 | +1,56 % | ¥4.564,00 | ¥4.654,00 | ¥4.531,00 | 984,40K |
| 2026-07-03 | ¥4.555,00 | +2,31 % | ¥4.495,00 | ¥4.566,00 | ¥4.403,00 | 1,09M |
| 2026-07-02 | ¥4.452,00 | +1,48 % | ¥4.435,00 | ¥4.499,00 | ¥4.369,00 | 917,50K |
| 2026-07-01 | ¥4.387,00 | +1,67 % | ¥4.385,00 | ¥4.399,00 | ¥4.289,00 | 1,16M |
| 2026-06-30 | ¥4.315,00 | -0,16 % | ¥4.366,00 | ¥4.400,00 | ¥4.235,00 | 1,06M |
| 2026-06-29 | ¥4.322,00 | -0,94 % | ¥4.318,00 | ¥4.331,00 | ¥4.160,00 | 1,55M |
| 2026-06-26 | ¥4.363,00 | -1,38 % | ¥4.447,00 | ¥4.453,00 | ¥4.291,00 | 1,12M |
| 2026-06-25 | ¥4.424,00 | -2,96 % | ¥4.616,00 | ¥4.638,00 | ¥4.403,00 | 1,28M |
| 2026-06-24 | ¥4.559,00 | -1,53 % | ¥4.606,00 | ¥4.693,00 | ¥4.505,00 | 766,30K |
| 2026-06-23 | ¥4.630,00 | -5,30 % | ¥4.950,00 | ¥4.950,00 | ¥4.581,00 | 1,15M |
| 2026-06-22 | ¥4.889,00 | +1,10 % | ¥4.836,00 | ¥4.990,00 | ¥4.830,00 | 1,29M |
| 2026-06-19 | ¥4.836,00 | -1,33 % | ¥4.903,00 | ¥4.908,00 | ¥4.794,00 | 956,20K |
| 2026-06-18 | ¥4.901,00 | +0,39 % | ¥4.839,00 | ¥4.968,00 | ¥4.837,00 | 675,40K |
| 2026-06-17 | ¥4.882,00 | -0,33 % | ¥4.870,00 | ¥4.965,00 | ¥4.842,00 | 659,40K |
| 2026-06-16 | ¥4.898,00 | -2,14 % | ¥5.050,00 | ¥5.050,00 | ¥4.898,00 | 906,80K |
| 2026-06-15 | ¥5.005,00 | +7,87 % | ¥4.902,00 | ¥5.007,00 | ¥4.883,00 | 968,80K |
| 2026-06-12 | ¥4.640,00 | +4,43 % | ¥4.583,00 | ¥4.648,00 | ¥4.510,00 | 1,20M |
| 2026-06-11 | ¥4.443,00 | -0,63 % | ¥4.400,00 | ¥4.443,00 | ¥4.276,00 | 885,10K |
| 2026-06-10 | ¥4.471,00 | -1,43 % | ¥4.466,00 | ¥4.592,00 | ¥4.448,00 | 951,90K |
| 2026-06-09 | ¥4.536,00 | -1,28 % | ¥4.665,00 | ¥4.680,00 | ¥4.487,00 | 1,37M |
| 2026-06-08 | ¥4.595,00 | -6,30 % | ¥4.750,00 | ¥4.750,00 | ¥4.537,00 | 1,38M |
| 2026-06-05 | ¥4.904,00 | -1,39 % | ¥4.931,00 | ¥4.957,00 | ¥4.850,00 | 745,20K |
| 2026-06-04 | ¥4.973,00 | -4,13 % | ¥5.065,00 | ¥5.074,00 | ¥4.950,00 | 871,20K |
| 2026-06-03 | ¥5.187,00 | +2,71 % | ¥5.150,00 | ¥5.298,00 | ¥5.087,00 | 1,13M |
| 2026-06-02 | ¥5.050,00 | -0,77 % | ¥5.027,00 | ¥5.066,00 | ¥4.920,00 | 968,20K |
| 2026-06-01 | ¥5.089,00 | -1,24 % | ¥5.150,00 | ¥5.202,00 | ¥5.042,00 | 927,90K |
| 2026-05-29 | ¥5.153,00 | +0,49 % | ¥5.228,00 | ¥5.263,00 | ¥5.048,00 | 1,62M |
| 2026-05-28 | ¥5.128,00 | -2,71 % | ¥5.171,00 | ¥5.224,00 | ¥5.036,00 | 1,03M |
| 2026-05-27 | ¥5.271,00 | -2,93 % | ¥5.448,00 | ¥5.565,00 | ¥5.260,00 | 1,02M |
| 2026-05-26 | ¥5.430,00 | +3,33 % | ¥5.300,00 | ¥5.460,00 | ¥5.242,00 | 1,19M |
| 2026-05-25 | ¥5.255,00 | +4,31 % | ¥5.157,00 | ¥5.280,00 | ¥5.132,00 | 858,00K |