Furukawa Electric Co., Ltd. 5801
TSE · Japan · Produzierendes Gewerbe
¥4.113,00+257,00 (+6,66 %)
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 | ¥4.113,00 | +6,66 % | ¥3.881,00 | ¥4.117,00 | ¥3.837,00 | 23,44M |
| 2026-09-30 | ¥3.856,00 | +4,67 % | ¥3.795,00 | ¥3.879,00 | ¥3.742,00 | 18,58M |
| 2026-09-29 | ¥3.684,00 | -2,67 % | ¥3.740,00 | ¥3.818,00 | ¥3.642,00 | 17,74M |
| 2026-09-28 | ¥3.785,00 | -1,07 % | ¥3.840,00 | ¥3.877,00 | ¥3.762,00 | 15,36M |
| 2026-09-25 | ¥3.826,00 | +0,50 % | ¥3.844,00 | ¥3.947,00 | ¥3.773,00 | 19,07M |
| 2026-09-24 | ¥3.807,00 | -2,41 % | ¥3.931,00 | ¥3.983,00 | ¥3.806,00 | 19,86M |
| 2026-09-18 | ¥3.901,00 | +3,67 % | ¥3.855,00 | ¥3.928,00 | ¥3.757,00 | 21,05M |
| 2026-09-17 | ¥3.763,00 | -1,29 % | ¥3.952,00 | ¥4.002,00 | ¥3.721,00 | 23,26M |
| 2026-09-16 | ¥3.812,00 | +2,50 % | ¥3.693,00 | ¥3.825,00 | ¥3.670,00 | 17,12M |
| 2026-09-15 | ¥3.719,00 | -3,28 % | ¥3.721,00 | ¥3.828,00 | ¥3.661,00 | 22,96M |
| 2026-09-14 | ¥3.845,00 | -3,42 % | ¥3.730,00 | ¥3.920,00 | ¥3.667,00 | 22,80M |
| 2026-09-11 | ¥3.981,00 | -1,07 % | ¥3.954,00 | ¥4.078,00 | ¥3.901,00 | 23,24M |
| 2026-09-10 | ¥4.024,00 | -2,54 % | ¥4.012,00 | ¥4.047,00 | ¥3.863,00 | 21,60M |
| 2026-09-09 | ¥4.129,00 | +12,63 % | ¥3.946,00 | ¥4.196,00 | ¥3.931,00 | 37,14M |
| 2026-09-08 | ¥3.666,00 | -4,53 % | ¥3.820,00 | ¥3.931,00 | ¥3.666,00 | 16,02M |
| 2026-09-07 | ¥3.840,00 | -0,10 % | ¥4.000,00 | ¥4.003,00 | ¥3.799,00 | 19,93M |
| 2026-09-04 | ¥3.844,00 | +6,39 % | ¥3.683,00 | ¥3.867,00 | ¥3.646,00 | 20,44M |
| 2026-09-03 | ¥3.613,00 | -3,70 % | ¥3.779,00 | ¥3.790,00 | ¥3.596,00 | 15,66M |
| 2026-09-02 | ¥3.752,00 | -2,75 % | ¥3.852,00 | ¥3.868,00 | ¥3.710,00 | 17,62M |
| 2026-09-01 | ¥3.858,00 | -4,03 % | ¥3.950,00 | ¥3.992,00 | ¥3.808,00 | 20,98M |
| 2026-08-31 | ¥4.020,00 | +3,00 % | ¥3.720,00 | ¥4.025,00 | ¥3.697,00 | 22,03M |
| 2026-08-28 | ¥3.903,00 | -4,55 % | ¥4.019,00 | ¥4.072,00 | ¥3.883,00 | 22,93M |
| 2026-08-27 | ¥4.089,00 | +4,71 % | ¥4.097,00 | ¥4.120,00 | ¥3.894,00 | 27,68M |
| 2026-08-26 | ¥3.905,00 | -2,38 % | ¥3.930,00 | ¥3.950,00 | ¥3.816,00 | 25,68M |
| 2026-08-25 | ¥4.000,00 | +10,34 % | ¥3.621,00 | ¥4.000,00 | ¥3.601,00 | 41,47M |
| 2026-08-24 | ¥3.625,00 | -5,06 % | ¥3.769,00 | ¥3.859,00 | ¥3.585,00 | 23,54M |
| 2026-08-21 | ¥3.818,00 | -1,19 % | ¥3.752,00 | ¥3.929,00 | ¥3.752,00 | 21,89M |
| 2026-08-20 | ¥3.864,00 | +2,49 % | ¥3.771,00 | ¥3.911,00 | ¥3.680,00 | 26,32M |
| 2026-08-19 | ¥3.770,00 | -13,69 % | ¥4.088,00 | ¥4.113,00 | ¥3.755,00 | 41,17M |
| 2026-08-18 | ¥4.368,00 | +1,63 % | ¥4.288,00 | ¥4.632,00 | ¥4.236,00 | 43,30M |
| 2026-08-17 | ¥4.298,00 | +5,94 % | ¥4.170,00 | ¥4.300,00 | ¥4.024,00 | 26,96M |
| 2026-08-14 | ¥4.057,00 | -1,31 % | ¥4.108,00 | ¥4.157,00 | ¥3.989,00 | 25,97M |
| 2026-08-13 | ¥4.111,00 | -2,63 % | ¥4.250,00 | ¥4.335,00 | ¥4.095,00 | 38,20M |
| 2026-08-12 | ¥4.222,00 | +6,83 % | ¥3.812,00 | ¥4.234,00 | ¥3.768,00 | 37,12M |
| 2026-08-10 | ¥3.952,00 | +2,49 % | ¥3.926,00 | ¥4.251,00 | ¥3.907,00 | 45,99M |
| 2026-08-07 | ¥3.856,00 | -1,36 % | ¥3.979,00 | ¥4.068,00 | ¥3.588,00 | 63,62M |
| 2026-08-06 | ¥3.909,00 | -0,26 % | ¥3.781,00 | ¥4.085,00 | ¥3.436,00 | 72,35M |
| 2026-08-05 | ¥3.919,00 | +9,90 % | ¥3.846,00 | ¥3.976,00 | ¥3.781,00 | 28,89M |
| 2026-08-04 | ¥3.566,00 | +11,44 % | ¥3.250,00 | ¥3.585,00 | ¥3.205,00 | 30,26M |
| 2026-08-03 | ¥3.200,00 | +1,75 % | ¥2.935,00 | ¥3.233,00 | ¥2.929,50 | 15,71M |
| 2026-07-31 | ¥3.145,00 | +13,23 % | ¥3.168,00 | ¥3.278,00 | ¥3.095,00 | 39,34M |
| 2026-07-30 | ¥2.777,50 | +0,18 % | ¥2.762,00 | ¥2.930,50 | ¥2.678,00 | 16,87M |
| 2026-07-29 | ¥2.772,50 | -7,83 % | ¥3.009,00 | ¥3.048,00 | ¥2.646,00 | 22,15M |
| 2026-07-28 | ¥3.008,00 | -8,21 % | ¥3.100,00 | ¥3.131,00 | ¥2.928,00 | 19,01M |
| 2026-07-27 | ¥3.277,00 | -3,28 % | ¥3.350,00 | ¥3.391,00 | ¥3.170,00 | 10,70M |
| 2026-07-24 | ¥3.388,00 | -3,56 % | ¥3.450,00 | ¥3.469,00 | ¥3.340,00 | 10,76M |
| 2026-07-23 | ¥3.513,00 | -0,34 % | ¥3.621,00 | ¥3.675,00 | ¥3.460,00 | 10,40M |
| 2026-07-22 | ¥3.525,00 | +3,10 % | ¥3.699,00 | ¥3.725,00 | ¥3.518,00 | 17,37M |
| 2026-07-21 | ¥3.419,00 | +4,81 % | ¥3.332,00 | ¥3.429,00 | ¥3.208,00 | 15,27M |
| 2026-07-17 | ¥3.262,00 | -6,10 % | ¥3.301,00 | ¥3.309,00 | ¥3.079,00 | 23,58M |
| 2026-07-16 | ¥3.474,00 | -7,75 % | ¥3.595,00 | ¥3.600,00 | ¥3.455,00 | 15,72M |
| 2026-07-15 | ¥3.766,00 | +6,99 % | ¥3.679,00 | ¥3.793,00 | ¥3.550,00 | 16,57M |
| 2026-07-14 | ¥3.520,00 | -1,92 % | ¥3.500,00 | ¥3.568,00 | ¥3.357,00 | 20,12M |
| 2026-07-13 | ¥3.589,00 | -3,65 % | ¥3.697,00 | ¥3.933,00 | ¥3.566,00 | 16,35M |
| 2026-07-10 | ¥3.725,00 | +5,14 % | ¥3.730,00 | ¥3.846,00 | ¥3.719,00 | 16,90M |
| 2026-07-09 | ¥3.543,00 | +0,06 % | ¥3.611,00 | ¥3.687,00 | ¥3.507,00 | 15,75M |
| 2026-07-08 | ¥3.541,00 | -3,62 % | ¥3.534,00 | ¥3.720,00 | ¥3.442,00 | 19,41M |
| 2026-07-07 | ¥3.674,00 | -5,50 % | ¥3.860,00 | ¥3.900,00 | ¥3.656,00 | 15,86M |
| 2026-07-06 | ¥3.888,00 | -2,80 % | ¥3.880,00 | ¥3.998,00 | ¥3.793,00 | 18,64M |
| 2026-07-03 | ¥4.000,00 | +0,60 % | ¥3.880,00 | ¥4.015,00 | ¥3.711,00 | 23,59M |
| 2026-07-02 | ¥3.976,00 | -8,62 % | ¥4.225,00 | ¥4.225,00 | ¥3.925,00 | 26,55M |
| 2026-07-01 | ¥4.351,00 | -8,01 % | ¥4.870,00 | ¥4.870,00 | ¥4.218,00 | 28,13M |
| 2026-06-30 | ¥4.730,00 | +7,04 % | ¥4.750,00 | ¥4.829,00 | ¥4.589,00 | 20,06M |
| 2026-06-29 | ¥4.419,00 | -2,41 % | ¥4.532,00 | ¥4.545,00 | ¥4.254,00 | 14,92M |
| 2026-06-26 | ¥4.528,00 | -9,29 % | ¥4.905,00 | ¥4.917,00 | ¥4.462,00 | 29,92M |
| 2026-06-25 | ¥4.992,00 | +3,94 % | ¥5.000,00 | ¥5.050,00 | ¥4.798,00 | 32,97M |
| 2026-06-24 | ¥4.803,00 | -1,98 % | ¥4.900,00 | ¥4.946,00 | ¥4.600,00 | 40,85M |
| 2026-06-23 | ¥4.900,00 | -15,52 % | ¥5.800,00 | ¥5.824,00 | ¥4.848,00 | 64,96M |
| 2026-06-22 | ¥5.800,00 | +8,70 % | ¥5.450,00 | ¥5.879,00 | ¥5.428,00 | 61,08M |
| 2026-06-19 | ¥5.336,00 | +15,10 % | ¥5.336,00 | ¥5.336,00 | ¥5.276,00 | 14,55M |
| 2026-06-18 | ¥4.636,00 | -2,28 % | ¥4.812,00 | ¥4.899,00 | ¥4.629,00 | 27,00M |
| 2026-06-17 | ¥4.744,00 | +2,84 % | ¥4.490,00 | ¥4.766,00 | ¥4.490,00 | 26,75M |
| 2026-06-16 | ¥4.613,00 | +4,91 % | ¥4.500,00 | ¥4.831,00 | ¥4.358,00 | 42,07M |
| 2026-06-15 | ¥4.397,00 | +4,47 % | ¥4.480,00 | ¥4.570,00 | ¥4.397,00 | 23,31M |
| 2026-06-12 | ¥4.209,00 | +3,21 % | ¥4.325,00 | ¥4.378,00 | ¥4.087,00 | 35,08M |
| 2026-06-11 | ¥4.078,00 | -0,63 % | ¥3.835,00 | ¥4.146,00 | ¥3.808,00 | 33,75M |
| 2026-06-10 | ¥4.104,00 | -11,74 % | ¥4.440,00 | ¥4.447,00 | ¥4.022,00 | 41,82M |
| 2026-06-09 | ¥4.650,00 | +2,74 % | ¥4.596,00 | ¥4.685,00 | ¥4.491,00 | 32,84M |
| 2026-06-08 | ¥4.526,00 | -7,73 % | ¥4.485,00 | ¥4.590,00 | ¥4.360,00 | 32,08M |
| 2026-06-05 | ¥4.905,00 | -4,01 % | ¥4.960,00 | ¥5.114,00 | ¥4.812,00 | 34,20M |
| 2026-06-04 | ¥5.110,00 | -3,77 % | ¥5.299,00 | ¥5.344,00 | ¥5.005,00 | 30,08M |
| 2026-06-03 | ¥5.310,00 | +4,30 % | ¥5.500,00 | ¥5.612,00 | ¥5.272,00 | 47,86M |
| 2026-06-02 | ¥5.091,00 | -2,34 % | ¥5.114,00 | ¥5.245,00 | ¥4.802,00 | 44,60M |
| 2026-06-01 | ¥5.213,00 | +0,13 % | ¥5.202,00 | ¥5.466,00 | ¥5.136,00 | 37,87M |
| 2026-05-29 | ¥5.206,00 | +0,12 % | ¥5.240,00 | ¥5.245,00 | ¥4.915,00 | 85,10M |
| 2026-05-28 | ¥5.200,00 | -7,32 % | ¥5.411,00 | ¥5.535,00 | ¥5.065,00 | 52,29M |
| 2026-05-27 | ¥5.611,00 | -6,70 % | ¥6.103,00 | ¥6.241,00 | ¥5.557,00 | 46,60M |
| 2026-05-26 | ¥6.014,00 | +3,55 % | ¥5.735,00 | ¥6.105,00 | ¥5.620,00 | 48,24M |
| 2026-05-25 | ¥5.808,00 | +8,26 % | ¥5.648,00 | ¥5.933,00 | ¥5.592,00 | 42,15M |
| 2026-05-22 | ¥5.365,00 | +8,87 % | ¥5.102,00 | ¥5.435,00 | ¥5.101,00 | 43,81M |