Furukawa Co., Ltd. 5715
TSE · Japan · Produzierendes Gewerbe
¥4.040,00-30,00 (-0,74 %)
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 | ¥4.040,00 | -0,74 % | ¥4.050,00 | ¥4.140,00 | ¥4.040,00 | 180,60K |
| 2026-10-01 | ¥4.070,00 | -1,81 % | ¥4.100,00 | ¥4.125,00 | ¥4.050,00 | 162,00K |
| 2026-09-30 | ¥4.145,00 | +3,63 % | ¥4.065,00 | ¥4.145,00 | ¥4.035,00 | 225,10K |
| 2026-09-29 | ¥4.000,00 | -3,03 % | ¥4.055,00 | ¥4.090,00 | ¥3.985,00 | 183,40K |
| 2026-09-28 | ¥4.125,00 | -0,48 % | ¥4.180,00 | ¥4.185,00 | ¥4.105,00 | 168,10K |
| 2026-09-25 | ¥4.145,00 | +0,12 % | ¥4.135,00 | ¥4.215,00 | ¥4.125,00 | 160,20K |
| 2026-09-24 | ¥4.140,00 | -2,01 % | ¥4.240,00 | ¥4.260,00 | ¥4.140,00 | 166,20K |
| 2026-09-18 | ¥4.225,00 | +3,17 % | ¥4.135,00 | ¥4.260,00 | ¥4.135,00 | 257,70K |
| 2026-09-17 | ¥4.095,00 | +0,61 % | ¥4.105,00 | ¥4.150,00 | ¥4.050,00 | 203,10K |
| 2026-09-16 | ¥4.070,00 | +2,91 % | ¥3.990,00 | ¥4.080,00 | ¥3.980,00 | 167,50K |
| 2026-09-15 | ¥3.955,00 | -1,37 % | ¥3.955,00 | ¥4.010,00 | ¥3.910,00 | 193,20K |
| 2026-09-14 | ¥4.010,00 | -0,87 % | ¥4.000,00 | ¥4.085,00 | ¥3.965,00 | 151,50K |
| 2026-09-11 | ¥4.045,00 | -5,16 % | ¥4.050,00 | ¥4.130,00 | ¥4.010,00 | 332,90K |
| 2026-09-10 | ¥4.265,00 | -2,63 % | ¥4.315,00 | ¥4.350,00 | ¥4.210,00 | 230,40K |
| 2026-09-09 | ¥4.380,00 | +4,78 % | ¥4.190,00 | ¥4.390,00 | ¥4.190,00 | 206,60K |
| 2026-09-08 | ¥4.180,00 | -1,99 % | ¥4.255,00 | ¥4.360,00 | ¥4.160,00 | 245,50K |
| 2026-09-07 | ¥4.265,00 | +0,59 % | ¥4.260,00 | ¥4.350,00 | ¥4.240,00 | 210,00K |
| 2026-09-04 | ¥4.240,00 | -0,47 % | ¥4.325,00 | ¥4.345,00 | ¥4.145,00 | 194,90K |
| 2026-09-03 | ¥4.260,00 | +0,59 % | ¥4.290,00 | ¥4.330,00 | ¥4.210,00 | 223,60K |
| 2026-09-02 | ¥4.235,00 | -6,41 % | ¥4.390,00 | ¥4.410,00 | ¥4.200,00 | 376,30K |
| 2026-09-01 | ¥4.525,00 | +1,34 % | ¥4.430,00 | ¥4.550,00 | ¥4.400,00 | 261,60K |
| 2026-08-31 | ¥4.465,00 | +0,11 % | ¥4.350,00 | ¥4.475,00 | ¥4.300,00 | 324,60K |
| 2026-08-28 | ¥4.460,00 | 0,00 % | ¥4.505,00 | ¥4.615,00 | ¥4.440,00 | 421,40K |
| 2026-08-27 | ¥4.460,00 | +0,34 % | ¥4.410,00 | ¥4.500,00 | ¥4.325,00 | 308,10K |
| 2026-08-26 | ¥4.445,00 | +1,14 % | ¥4.420,00 | ¥4.545,00 | ¥4.405,00 | 423,60K |
| 2026-08-25 | ¥4.395,00 | +0,57 % | ¥4.375,00 | ¥4.450,00 | ¥4.310,00 | 442,30K |
| 2026-08-24 | ¥4.370,00 | +5,05 % | ¥4.205,00 | ¥4.480,00 | ¥4.165,00 | 466,60K |
| 2026-08-21 | ¥4.160,00 | +1,34 % | ¥4.035,00 | ¥4.195,00 | ¥4.035,00 | 234,80K |
| 2026-08-20 | ¥4.105,00 | +4,85 % | ¥3.995,00 | ¥4.170,00 | ¥3.975,00 | 253,50K |
| 2026-08-19 | ¥3.915,00 | -8,95 % | ¥4.100,00 | ¥4.130,00 | ¥3.915,00 | 445,20K |
| 2026-08-18 | ¥4.300,00 | +1,06 % | ¥4.250,00 | ¥4.455,00 | ¥4.185,00 | 360,10K |
| 2026-08-17 | ¥4.255,00 | +0,95 % | ¥4.220,00 | ¥4.365,00 | ¥4.220,00 | 431,00K |
| 2026-08-14 | ¥4.215,00 | +4,59 % | ¥4.000,00 | ¥4.335,00 | ¥3.975,00 | 997,10K |
| 2026-08-13 | ¥4.030,00 | +1,26 % | ¥4.000,00 | ¥4.075,00 | ¥3.955,00 | 426,30K |
| 2026-08-12 | ¥3.980,00 | -0,62 % | ¥3.990,00 | ¥4.005,00 | ¥3.865,00 | 320,70K |
| 2026-08-10 | ¥4.005,00 | +4,71 % | ¥3.860,00 | ¥4.040,00 | ¥3.855,00 | 374,10K |
| 2026-08-07 | ¥3.825,00 | -1,92 % | ¥3.905,00 | ¥3.915,00 | ¥3.790,00 | 234,50K |
| 2026-08-06 | ¥3.900,00 | -0,26 % | ¥3.840,00 | ¥4.030,00 | ¥3.840,00 | 238,50K |
| 2026-08-05 | ¥3.910,00 | +8,91 % | ¥3.660,00 | ¥3.910,00 | ¥3.660,00 | 303,20K |
| 2026-08-04 | ¥3.590,00 | +2,72 % | ¥3.510,00 | ¥3.590,00 | ¥3.470,00 | 422,20K |
| 2026-08-03 | ¥3.495,00 | -1,69 % | ¥3.490,00 | ¥3.570,00 | ¥3.425,00 | 260,40K |
| 2026-07-31 | ¥3.555,00 | +5,33 % | ¥3.510,00 | ¥3.590,00 | ¥3.420,00 | 277,00K |
| 2026-07-30 | ¥3.375,00 | +1,20 % | ¥3.330,00 | ¥3.415,00 | ¥3.280,00 | 204,10K |
| 2026-07-29 | ¥3.335,00 | -5,12 % | ¥3.515,00 | ¥3.520,00 | ¥3.230,00 | 417,90K |
| 2026-07-28 | ¥3.515,00 | -5,26 % | ¥3.640,00 | ¥3.650,00 | ¥3.480,00 | 293,30K |
| 2026-07-27 | ¥3.710,00 | +3,63 % | ¥3.665,00 | ¥3.715,00 | ¥3.615,00 | 292,60K |
| 2026-07-24 | ¥3.580,00 | -3,89 % | ¥3.675,00 | ¥3.685,00 | ¥3.555,00 | 225,80K |
| 2026-07-23 | ¥3.725,00 | +0,81 % | ¥3.740,00 | ¥3.765,00 | ¥3.685,00 | 235,80K |
| 2026-07-22 | ¥3.695,00 | +1,37 % | ¥3.740,00 | ¥3.850,00 | ¥3.690,00 | 417,10K |
| 2026-07-21 | ¥3.645,00 | +4,14 % | ¥3.570,00 | ¥3.670,00 | ¥3.555,00 | 290,90K |
| 2026-07-17 | ¥3.500,00 | -4,11 % | ¥3.580,00 | ¥3.605,00 | ¥3.435,00 | 351,30K |
| 2026-07-16 | ¥3.650,00 | -3,05 % | ¥3.715,00 | ¥3.755,00 | ¥3.615,00 | 223,70K |
| 2026-07-15 | ¥3.765,00 | +2,03 % | ¥3.730,00 | ¥3.780,00 | ¥3.695,00 | 256,60K |
| 2026-07-14 | ¥3.690,00 | +3,65 % | ¥3.540,00 | ¥3.715,00 | ¥3.510,00 | 297,20K |
| 2026-07-13 | ¥3.560,00 | -0,70 % | ¥3.595,00 | ¥3.675,00 | ¥3.520,00 | 223,90K |
| 2026-07-10 | ¥3.585,00 | +1,13 % | ¥3.615,00 | ¥3.675,00 | ¥3.585,00 | 247,20K |
| 2026-07-09 | ¥3.545,00 | -0,42 % | ¥3.535,00 | ¥3.570,00 | ¥3.495,00 | 169,20K |
| 2026-07-08 | ¥3.560,00 | -1,52 % | ¥3.610,00 | ¥3.625,00 | ¥3.550,00 | 213,90K |
| 2026-07-07 | ¥3.615,00 | -2,69 % | ¥3.715,00 | ¥3.745,00 | ¥3.605,00 | 177,80K |
| 2026-07-06 | ¥3.715,00 | +3,19 % | ¥3.650,00 | ¥3.755,00 | ¥3.645,00 | 175,40K |
| 2026-07-03 | ¥3.600,00 | +1,41 % | ¥3.530,00 | ¥3.615,00 | ¥3.470,00 | 143,40K |
| 2026-07-02 | ¥3.550,00 | +0,14 % | ¥3.510,00 | ¥3.600,00 | ¥3.500,00 | 154,80K |
| 2026-07-01 | ¥3.545,00 | +0,14 % | ¥3.610,00 | ¥3.635,00 | ¥3.515,00 | 162,80K |
| 2026-06-30 | ¥3.540,00 | -3,67 % | ¥3.675,00 | ¥3.675,00 | ¥3.540,00 | 214,00K |
| 2026-06-29 | ¥3.675,00 | +1,24 % | ¥3.650,00 | ¥3.675,00 | ¥3.570,00 | 233,10K |
| 2026-06-26 | ¥3.630,00 | -1,36 % | ¥3.665,00 | ¥3.685,00 | ¥3.580,00 | 236,10K |
| 2026-06-25 | ¥3.680,00 | -2,39 % | ¥3.875,00 | ¥3.875,00 | ¥3.670,00 | 263,20K |
| 2026-06-24 | ¥3.770,00 | -1,82 % | ¥3.840,00 | ¥3.900,00 | ¥3.725,00 | 185,70K |
| 2026-06-23 | ¥3.840,00 | -8,02 % | ¥4.215,00 | ¥4.215,00 | ¥3.840,00 | 274,70K |
| 2026-06-22 | ¥4.175,00 | +2,58 % | ¥4.120,00 | ¥4.235,00 | ¥4.100,00 | 265,90K |
| 2026-06-19 | ¥4.070,00 | -1,81 % | ¥4.120,00 | ¥4.175,00 | ¥4.055,00 | 173,90K |
| 2026-06-18 | ¥4.145,00 | +0,24 % | ¥4.190,00 | ¥4.245,00 | ¥4.120,00 | 288,90K |
| 2026-06-17 | ¥4.135,00 | +1,97 % | ¥4.035,00 | ¥4.250,00 | ¥4.035,00 | 170,80K |
| 2026-06-16 | ¥4.055,00 | -1,70 % | ¥4.150,00 | ¥4.175,00 | ¥4.040,00 | 296,60K |
| 2026-06-15 | ¥4.125,00 | +10,74 % | ¥3.850,00 | ¥4.140,00 | ¥3.845,00 | 341,30K |
| 2026-06-12 | ¥3.725,00 | +4,20 % | ¥3.665,00 | ¥3.730,00 | ¥3.605,00 | 264,70K |
| 2026-06-11 | ¥3.575,00 | -1,38 % | ¥3.555,00 | ¥3.590,00 | ¥3.435,00 | 216,90K |
| 2026-06-10 | ¥3.625,00 | -0,82 % | ¥3.635,00 | ¥3.675,00 | ¥3.600,00 | 207,50K |
| 2026-06-09 | ¥3.655,00 | +0,41 % | ¥3.650,00 | ¥3.685,00 | ¥3.600,00 | 291,50K |
| 2026-06-08 | ¥3.640,00 | -5,08 % | ¥3.670,00 | ¥3.705,00 | ¥3.605,00 | 319,90K |
| 2026-06-05 | ¥3.835,00 | +3,79 % | ¥3.710,00 | ¥3.865,00 | ¥3.670,00 | 337,80K |
| 2026-06-04 | ¥3.695,00 | -3,27 % | ¥3.750,00 | ¥3.780,00 | ¥3.690,00 | 206,70K |
| 2026-06-03 | ¥3.820,00 | +0,53 % | ¥3.865,00 | ¥3.885,00 | ¥3.760,00 | 317,10K |
| 2026-06-02 | ¥3.800,00 | -5,00 % | ¥3.900,00 | ¥3.900,00 | ¥3.715,00 | 306,90K |
| 2026-06-01 | ¥4.000,00 | +0,38 % | ¥4.050,00 | ¥4.050,00 | ¥3.945,00 | 245,20K |
| 2026-05-29 | ¥3.985,00 | 0,00 % | ¥4.000,00 | ¥4.045,00 | ¥3.945,00 | 268,40K |
| 2026-05-28 | ¥3.985,00 | -1,97 % | ¥4.045,00 | ¥4.105,00 | ¥3.910,00 | 327,90K |
| 2026-05-27 | ¥4.065,00 | -4,69 % | ¥4.265,00 | ¥4.290,00 | ¥4.045,00 | 233,50K |
| 2026-05-26 | ¥4.265,00 | +3,90 % | ¥4.155,00 | ¥4.280,00 | ¥4.065,00 | 245,50K |
| 2026-05-25 | ¥4.105,00 | +3,40 % | ¥4.040,00 | ¥4.175,00 | ¥4.000,00 | 205,60K |