MAEZAWA Holdings Co., Ltd. 575A
TSE · Japan · Produzierendes Gewerbe
¥1.852,00-9,00 (-0,48 %)
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 | ¥1.852,00 | -0,48 % | ¥1.861,00 | ¥1.871,00 | ¥1.843,00 | 83,10K |
| 2026-10-01 | ¥1.861,00 | -3,02 % | ¥1.905,00 | ¥1.912,00 | ¥1.856,00 | 159,30K |
| 2026-09-30 | ¥1.919,00 | +0,16 % | ¥1.920,00 | ¥1.927,00 | ¥1.910,00 | 63,50K |
| 2026-09-29 | ¥1.916,00 | -0,73 % | ¥1.916,00 | ¥1.924,00 | ¥1.898,00 | 81,00K |
| 2026-09-28 | ¥1.930,00 | -1,13 % | ¥1.952,00 | ¥1.952,00 | ¥1.930,00 | 90,40K |
| 2026-09-25 | ¥1.952,00 | +1,56 % | ¥1.930,00 | ¥1.971,00 | ¥1.925,00 | 107,90K |
| 2026-09-24 | ¥1.922,00 | +0,63 % | ¥1.947,00 | ¥1.947,00 | ¥1.911,00 | 124,10K |
| 2026-09-18 | ¥1.910,00 | -0,31 % | ¥1.918,00 | ¥1.919,00 | ¥1.899,00 | 131,00K |
| 2026-09-17 | ¥1.916,00 | +1,86 % | ¥1.886,00 | ¥1.919,00 | ¥1.886,00 | 70,40K |
| 2026-09-16 | ¥1.881,00 | -2,13 % | ¥1.923,00 | ¥1.930,00 | ¥1.881,00 | 83,90K |
| 2026-09-15 | ¥1.922,00 | +2,13 % | ¥1.899,00 | ¥1.922,00 | ¥1.896,00 | 77,90K |
| 2026-09-14 | ¥1.882,00 | +1,95 % | ¥1.846,00 | ¥1.887,00 | ¥1.846,00 | 49,50K |
| 2026-09-11 | ¥1.846,00 | -1,49 % | ¥1.850,00 | ¥1.857,00 | ¥1.835,00 | 88,10K |
| 2026-09-10 | ¥1.874,00 | -0,69 % | ¥1.887,00 | ¥1.895,00 | ¥1.871,00 | 49,60K |
| 2026-09-09 | ¥1.887,00 | +0,27 % | ¥1.880,00 | ¥1.892,00 | ¥1.863,00 | 64,10K |
| 2026-09-08 | ¥1.882,00 | -2,23 % | ¥1.919,00 | ¥1.922,00 | ¥1.882,00 | 71,80K |
| 2026-09-07 | ¥1.925,00 | +1,16 % | ¥1.910,00 | ¥1.925,00 | ¥1.906,00 | 52,50K |
| 2026-09-04 | ¥1.903,00 | +1,66 % | ¥1.871,00 | ¥1.903,00 | ¥1.867,00 | 51,90K |
| 2026-09-03 | ¥1.872,00 | -0,58 % | ¥1.883,00 | ¥1.896,00 | ¥1.872,00 | 62,50K |
| 2026-09-02 | ¥1.883,00 | -1,88 % | ¥1.900,00 | ¥1.904,00 | ¥1.881,00 | 82,60K |
| 2026-09-01 | ¥1.919,00 | +0,95 % | ¥1.890,00 | ¥1.924,00 | ¥1.881,00 | 93,70K |
| 2026-08-31 | ¥1.901,00 | -1,71 % | ¥1.920,00 | ¥1.921,00 | ¥1.875,00 | 166,70K |
| 2026-08-28 | ¥1.934,00 | -0,57 % | ¥1.948,00 | ¥1.966,00 | ¥1.933,00 | 63,00K |
| 2026-08-27 | ¥1.945,00 | -1,27 % | ¥1.956,00 | ¥1.972,00 | ¥1.944,00 | 57,80K |
| 2026-08-26 | ¥1.970,00 | +1,18 % | ¥1.959,00 | ¥1.993,00 | ¥1.959,00 | 95,40K |
| 2026-08-25 | ¥1.947,00 | +0,52 % | ¥1.932,00 | ¥1.958,00 | ¥1.929,00 | 67,10K |
| 2026-08-24 | ¥1.937,00 | +0,52 % | ¥1.928,00 | ¥1.954,00 | ¥1.917,00 | 102,00K |
| 2026-08-21 | ¥1.927,00 | +2,55 % | ¥1.876,00 | ¥1.928,00 | ¥1.870,00 | 111,50K |
| 2026-08-20 | ¥1.879,00 | +3,47 % | ¥1.830,00 | ¥1.879,00 | ¥1.827,00 | 103,90K |
| 2026-08-19 | ¥1.816,00 | -2,31 % | ¥1.852,00 | ¥1.853,00 | ¥1.816,00 | 113,20K |
| 2026-08-18 | ¥1.859,00 | -0,64 % | ¥1.870,00 | ¥1.885,00 | ¥1.856,00 | 75,40K |
| 2026-08-17 | ¥1.871,00 | +1,35 % | ¥1.846,00 | ¥1.872,00 | ¥1.843,00 | 128,00K |
| 2026-08-14 | ¥1.846,00 | +0,65 % | ¥1.818,00 | ¥1.846,00 | ¥1.808,00 | 56,10K |
| 2026-08-13 | ¥1.834,00 | +1,33 % | ¥1.810,00 | ¥1.834,00 | ¥1.808,00 | 85,90K |
| 2026-08-12 | ¥1.810,00 | +1,00 % | ¥1.800,00 | ¥1.812,00 | ¥1.793,00 | 51,30K |
| 2026-08-10 | ¥1.792,00 | -0,72 % | ¥1.814,00 | ¥1.814,00 | ¥1.789,00 | 67,90K |
| 2026-08-07 | ¥1.805,00 | -0,28 % | ¥1.810,00 | ¥1.818,00 | ¥1.799,00 | 45,50K |
| 2026-08-06 | ¥1.810,00 | +0,56 % | ¥1.800,00 | ¥1.815,00 | ¥1.794,00 | 72,60K |
| 2026-08-05 | ¥1.800,00 | -0,83 % | ¥1.800,00 | ¥1.814,00 | ¥1.795,00 | 51,90K |
| 2026-08-04 | ¥1.815,00 | +2,08 % | ¥1.771,00 | ¥1.819,00 | ¥1.766,00 | 117,20K |
| 2026-08-03 | ¥1.778,00 | -0,95 % | ¥1.793,00 | ¥1.793,00 | ¥1.751,00 | 147,90K |
| 2026-07-31 | ¥1.795,00 | +0,17 % | ¥1.802,00 | ¥1.815,00 | ¥1.786,00 | 87,70K |
| 2026-07-30 | ¥1.792,00 | -1,43 % | ¥1.811,00 | ¥1.820,00 | ¥1.786,00 | 128,50K |
| 2026-07-29 | ¥1.818,00 | -0,11 % | ¥1.841,00 | ¥1.843,00 | ¥1.802,00 | 125,30K |
| 2026-07-28 | ¥1.820,00 | -1,14 % | ¥1.855,00 | ¥1.855,00 | ¥1.812,00 | 91,80K |
| 2026-07-27 | ¥1.841,00 | +1,66 % | ¥1.835,00 | ¥1.841,00 | ¥1.821,00 | 73,00K |
| 2026-07-24 | ¥1.811,00 | -0,66 % | ¥1.818,00 | ¥1.824,00 | ¥1.804,00 | 73,80K |
| 2026-07-23 | ¥1.823,00 | +0,33 % | ¥1.831,00 | ¥1.839,00 | ¥1.810,00 | 54,40K |
| 2026-07-22 | ¥1.817,00 | -0,06 % | ¥1.825,00 | ¥1.841,00 | ¥1.813,00 | 100,80K |
| 2026-07-21 | ¥1.818,00 | +1,00 % | ¥1.800,00 | ¥1.845,00 | ¥1.794,00 | 268,80K |
| 2026-07-17 | ¥1.800,00 | +0,61 % | ¥1.810,00 | ¥1.825,00 | ¥1.775,00 | 253,90K |
| 2026-07-16 | ¥1.789,00 | 0,00 % | ¥1.810,00 | ¥1.847,00 | ¥1.789,00 | 362,40K |
| 2026-07-15 | ¥1.789,00 | +17,00 % | ¥1.712,00 | ¥1.810,00 | ¥1.708,00 | 1,02M |
| 2026-07-14 | ¥1.529,00 | +0,46 % | ¥1.534,00 | ¥1.537,00 | ¥1.517,00 | 46,70K |
| 2026-07-13 | ¥1.522,00 | +0,33 % | ¥1.518,00 | ¥1.561,00 | ¥1.511,00 | 93,20K |
| 2026-07-10 | ¥1.517,00 | -0,59 % | ¥1.526,00 | ¥1.526,00 | ¥1.506,00 | 85,70K |
| 2026-07-09 | ¥1.526,00 | +0,59 % | ¥1.500,00 | ¥1.531,00 | ¥1.497,00 | 81,30K |
| 2026-07-08 | ¥1.517,00 | +1,81 % | ¥1.497,00 | ¥1.530,00 | ¥1.495,00 | 178,00K |
| 2026-07-07 | ¥1.490,00 | -0,07 % | ¥1.498,00 | ¥1.520,00 | ¥1.479,00 | 160,50K |
| 2026-07-06 | ¥1.491,00 | +0,13 % | ¥1.496,00 | ¥1.520,00 | ¥1.491,00 | 115,00K |
| 2026-07-03 | ¥1.489,00 | +0,54 % | ¥1.475,00 | ¥1.494,00 | ¥1.472,00 | 78,10K |
| 2026-07-02 | ¥1.481,00 | +4,66 % | ¥1.418,00 | ¥1.486,00 | ¥1.414,00 | 179,10K |
| 2026-07-01 | ¥1.415,00 | +0,50 % | ¥1.408,00 | ¥1.424,00 | ¥1.388,00 | 184,10K |
| 2026-06-30 | ¥1.408,00 | +1,22 % | ¥1.391,00 | ¥1.409,00 | ¥1.385,00 | 95,00K |
| 2026-06-29 | ¥1.391,00 | +2,28 % | ¥1.365,00 | ¥1.397,00 | ¥1.365,00 | 121,60K |
| 2026-06-26 | ¥1.360,00 | -0,66 % | ¥1.365,00 | ¥1.371,00 | ¥1.353,00 | 112,60K |
| 2026-06-25 | ¥1.369,00 | -0,58 % | ¥1.377,00 | ¥1.388,00 | ¥1.367,00 | 125,90K |
| 2026-06-24 | ¥1.377,00 | -1,01 % | ¥1.391,00 | ¥1.391,00 | ¥1.373,00 | 134,70K |
| 2026-06-23 | ¥1.391,00 | -0,71 % | ¥1.399,00 | ¥1.414,00 | ¥1.390,00 | 89,50K |
| 2026-06-22 | ¥1.401,00 | -1,41 % | ¥1.418,00 | ¥1.430,00 | ¥1.390,00 | 120,00K |
| 2026-06-19 | ¥1.421,00 | -1,04 % | ¥1.436,00 | ¥1.439,00 | ¥1.410,00 | 116,20K |
| 2026-06-18 | ¥1.436,00 | -0,62 % | ¥1.441,00 | ¥1.451,00 | ¥1.423,00 | 103,60K |
| 2026-06-17 | ¥1.445,00 | -2,69 % | ¥1.498,00 | ¥1.498,00 | ¥1.445,00 | 127,40K |
| 2026-06-16 | ¥1.485,00 | +2,27 % | ¥1.459,00 | ¥1.489,00 | ¥1.453,00 | 107,10K |
| 2026-06-15 | ¥1.452,00 | +2,69 % | ¥1.423,00 | ¥1.452,00 | ¥1.416,00 | 108,20K |
| 2026-06-12 | ¥1.414,00 | -1,19 % | ¥1.431,00 | ¥1.442,00 | ¥1.403,00 | 158,60K |
| 2026-06-11 | ¥1.431,00 | +0,35 % | ¥1.415,00 | ¥1.434,00 | ¥1.405,00 | 127,50K |
| 2026-06-10 | ¥1.426,00 | +1,06 % | ¥1.423,00 | ¥1.433,00 | ¥1.411,00 | 245,50K |
| 2026-06-09 | ¥1.411,00 | -4,21 % | ¥1.470,00 | ¥1.470,00 | ¥1.411,00 | 380,50K |
| 2026-06-08 | ¥1.473,00 | -2,39 % | ¥1.470,00 | ¥1.487,00 | ¥1.440,00 | 263,40K |
| 2026-06-05 | ¥1.509,00 | -1,44 % | ¥1.511,00 | ¥1.543,00 | ¥1.504,00 | 82,10K |
| 2026-06-04 | ¥1.531,00 | +0,46 % | ¥1.524,00 | ¥1.548,00 | ¥1.501,00 | 142,80K |
| 2026-06-03 | ¥1.524,00 | -4,75 % | ¥1.558,00 | ¥1.558,00 | ¥1.442,00 | 284,20K |
| 2026-06-02 | ¥1.600,00 | -5,16 % | ¥1.684,00 | ¥1.684,00 | ¥1.554,00 | 140,00K |
| 2026-06-01 | ¥1.687,00 | — | ¥1.721,00 | ¥1.750,00 | ¥1.680,00 | 109,60K |