Fujikura Ltd 5803
TSE · Japan · Produzierendes Gewerbe
¥5.368,00+144,00 (+2,76 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥5.224,00 | +5,94 % | ¥5.099,00 | ¥5.252,00 | ¥5.068,00 | 38,88M |
| 2026-09-29 | ¥4.931,00 | -0,52 % | ¥4.939,00 | ¥5.005,00 | ¥4.843,00 | 24,80M |
| 2026-09-28 | ¥4.957,00 | -0,58 % | ¥4.983,00 | ¥5.075,00 | ¥4.918,00 | 26,46M |
| 2026-09-25 | ¥4.986,00 | +1,53 % | ¥4.920,00 | ¥5.019,00 | ¥4.852,00 |
| 26,99M |
| 2026-09-24 | ¥4.911,00 | -0,83 % | ¥5.022,00 | ¥5.094,00 | ¥4.898,00 | 34,16M |
| 2026-09-18 | ¥4.952,00 | +1,75 % | ¥4.989,00 | ¥5.027,00 | ¥4.848,00 | 37,41M |
| 2026-09-17 | ¥4.867,00 | +0,58 % | ¥4.979,00 | ¥4.979,00 | ¥4.839,00 | 30,23M |
| 2026-09-16 | ¥4.839,00 | +2,00 % | ¥4.750,00 | ¥4.867,00 | ¥4.712,00 | 26,20M |
| 2026-09-15 | ¥4.744,00 | -1,86 % | ¥4.700,00 | ¥4.838,00 | ¥4.665,00 | 31,47M |
| 2026-09-14 | ¥4.834,00 | -2,97 % | ¥4.702,00 | ¥4.874,00 | ¥4.675,00 | 35,38M |
| 2026-09-11 | ¥4.982,00 | -4,36 % | ¥4.970,00 | ¥5.074,00 | ¥4.942,00 | 38,40M |
| 2026-09-10 | ¥5.209,00 | -5,17 % | ¥5.393,00 | ¥5.394,00 | ¥5.125,00 | 35,03M |
| 2026-09-09 | ¥5.493,00 | +8,07 % | ¥5.350,00 | ¥5.589,00 | ¥5.340,00 | 50,37M |
| 2026-09-08 | ¥5.083,00 | -3,01 % | ¥5.185,00 | ¥5.387,00 | ¥5.083,00 | 34,48M |
| 2026-09-07 | ¥5.241,00 | +3,72 % | ¥5.300,00 | ¥5.362,00 | ¥5.175,00 | 30,73M |
| 2026-09-04 | ¥5.053,00 | +2,06 % | ¥5.000,00 | ¥5.112,00 | ¥4.955,00 | 34,57M |
| 2026-09-03 | ¥4.951,00 | -2,73 % | ¥5.151,00 | ¥5.154,00 | ¥4.897,00 | 37,76M |
| 2026-09-02 | ¥5.090,00 | -3,93 % | ¥5.198,00 | ¥5.239,00 | ¥5.048,00 | 40,33M |
| 2026-09-01 | ¥5.298,00 | -3,74 % | ¥5.420,00 | ¥5.474,00 | ¥5.240,00 | 42,43M |
| 2026-08-31 | ¥5.504,00 | +3,07 % | ¥5.240,00 | ¥5.525,00 | ¥5.123,00 | 47,99M |
| 2026-08-28 | ¥5.340,00 | -2,91 % | ¥5.401,00 | ¥5.485,00 | ¥5.301,00 | 39,79M |
| 2026-08-27 | ¥5.500,00 | +3,68 % | ¥5.470,00 | ¥5.558,00 | ¥5.310,00 | 54,89M |
| 2026-08-26 | ¥5.305,00 | +0,25 % | ¥5.210,00 | ¥5.353,00 | ¥5.110,00 | 54,36M |
| 2026-08-25 | ¥5.292,00 | +5,50 % | ¥4.995,00 | ¥5.357,00 | ¥4.968,00 | 70,85M |
| 2026-08-24 | ¥5.016,00 | -5,00 % | ¥5.276,00 | ¥5.325,00 | ¥4.973,00 | 52,00M |
| 2026-08-21 | ¥5.280,00 | -1,14 % | ¥5.200,00 | ¥5.422,00 | ¥5.144,00 | 62,42M |
| 2026-08-20 | ¥5.341,00 | +0,24 % | ¥5.347,00 | ¥5.478,00 | ¥5.201,00 | 54,78M |
| 2026-08-19 | ¥5.328,00 | -9,73 % | ¥5.502,00 | ¥5.627,00 | ¥5.292,00 | 71,42M |
| 2026-08-18 | ¥5.902,00 | -2,90 % | ¥6.100,00 | ¥6.433,00 | ¥5.872,00 | 75,70M |
| 2026-08-17 | ¥6.078,00 | +7,29 % | ¥5.750,00 | ¥6.078,00 | ¥5.720,00 | 66,18M |
| 2026-08-14 | ¥5.665,00 | -1,65 % | ¥5.780,00 | ¥5.868,00 | ¥5.632,00 | 55,24M |
| 2026-08-13 | ¥5.760,00 | -0,69 % | ¥5.895,00 | ¥5.990,00 | ¥5.725,00 | 69,22M |
| 2026-08-12 | ¥5.800,00 | +3,94 % | ¥5.386,00 | ¥5.800,00 | ¥5.306,00 | 72,56M |
| 2026-08-10 | ¥5.580,00 | +7,62 % | ¥5.210,00 | ¥5.730,00 | ¥5.122,00 | 118,56M |
| 2026-08-07 | ¥5.185,00 | +12,82 % | ¥4.650,00 | ¥5.280,00 | ¥4.380,00 | 128,68M |
| 2026-08-06 | ¥4.596,00 | -9,40 % | ¥4.833,00 | ¥4.917,00 | ¥4.566,00 | 57,56M |
| 2026-08-05 | ¥5.073,00 | +9,62 % | ¥4.830,00 | ¥5.110,00 | ¥4.799,00 | 48,21M |
| 2026-08-04 | ¥4.628,00 | +7,88 % | ¥4.324,00 | ¥4.657,00 | ¥4.268,00 | 54,43M |
| 2026-08-03 | ¥4.290,00 | +2,83 % | ¥4.079,00 | ¥4.325,00 | ¥4.008,00 | 38,40M |
| 2026-07-31 | ¥4.172,00 | +12,15 % | ¥4.210,00 | ¥4.339,00 | ¥4.130,00 | 73,63M |
| 2026-07-30 | ¥3.720,00 | -1,06 % | ¥3.750,00 | ¥3.927,00 | ¥3.690,00 | 48,32M |
| 2026-07-29 | ¥3.760,00 | -7,68 % | ¥4.003,00 | ¥4.129,00 | ¥3.665,00 | 53,92M |
| 2026-07-28 | ¥4.073,00 | -5,83 % | ¥4.199,00 | ¥4.216,00 | ¥4.013,00 | 39,64M |
| 2026-07-27 | ¥4.325,00 | -5,83 % | ¥4.532,00 | ¥4.565,00 | ¥4.233,00 | 41,07M |
| 2026-07-24 | ¥4.593,00 | -2,83 % | ¥4.659,00 | ¥4.740,00 | ¥4.511,00 | 28,10M |
| 2026-07-23 | ¥4.727,00 | -0,51 % | ¥4.888,00 | ¥4.935,00 | ¥4.652,00 | 31,62M |
| 2026-07-22 | ¥4.751,00 | +1,69 % | ¥4.954,00 | ¥5.026,00 | ¥4.741,00 | 38,21M |
| 2026-07-21 | ¥4.672,00 | +4,47 % | ¥4.542,00 | ¥4.707,00 | ¥4.472,00 | 29,99M |
| 2026-07-17 | ¥4.472,00 | -6,07 % | ¥4.561,00 | ¥4.611,00 | ¥4.280,00 | 47,08M |
| 2026-07-16 | ¥4.761,00 | -7,46 % | ¥5.000,00 | ¥5.004,00 | ¥4.738,00 | 36,03M |
| 2026-07-15 | ¥5.145,00 | +7,19 % | ¥4.948,00 | ¥5.149,00 | ¥4.834,00 | 32,78M |
| 2026-07-14 | ¥4.800,00 | -4,13 % | ¥4.800,00 | ¥4.820,00 | ¥4.564,00 | 44,66M |
| 2026-07-13 | ¥5.007,00 | -2,78 % | ¥5.134,00 | ¥5.380,00 | ¥4.915,00 | 40,75M |
| 2026-07-10 | ¥5.150,00 | +4,29 % | ¥5.125,00 | ¥5.437,00 | ¥5.095,00 | 42,64M |
| 2026-07-09 | ¥4.938,00 | +2,36 % | ¥4.961,00 | ¥5.209,00 | ¥4.904,00 | 45,09M |
| 2026-07-08 | ¥4.824,00 | -4,89 % | ¥4.910,00 | ¥5.106,00 | ¥4.816,00 | 40,31M |
| 2026-07-07 | ¥5.072,00 | -5,27 % | ¥5.254,00 | ¥5.370,00 | ¥5.050,00 | 35,97M |
| 2026-07-06 | ¥5.354,00 | -0,07 % | ¥5.299,00 | ¥5.452,00 | ¥5.221,00 | 32,12M |
| 2026-07-03 | ¥5.358,00 | -0,19 % | ¥5.100,00 | ¥5.379,00 | ¥5.006,00 | 42,68M |
| 2026-07-02 | ¥5.368,00 | -7,86 % | ¥5.500,00 | ¥5.555,00 | ¥5.361,00 | 34,21M |
| 2026-07-01 | ¥5.826,00 | -6,60 % | ¥6.350,00 | ¥6.431,00 | ¥5.802,00 | 39,66M |
| 2026-06-30 | ¥6.238,00 | +6,00 % | ¥6.085,00 | ¥6.320,00 | ¥6.039,00 | 46,15M |
| 2026-06-29 | ¥5.885,00 | -4,01 % | ¥6.127,00 | ¥6.166,00 | ¥5.611,00 | 56,57M |
| 2026-06-26 | ¥6.131,00 | -4,74 % | ¥6.360,00 | ¥6.579,00 | ¥6.066,00 | 61,31M |
| 2026-06-25 | ¥6.436,00 | +1,95 % | ¥6.613,00 | ¥6.649,00 | ¥6.302,00 | 50,85M |
| 2026-06-24 | ¥6.313,00 | -2,68 % | ¥6.400,00 | ¥6.568,00 | ¥6.138,00 | 80,83M |
| 2026-06-23 | ¥6.487,00 | +5,29 % | ¥7.023,00 | ¥7.068,00 | ¥6.314,00 | 154,23M |
| 2026-06-22 | ¥6.161,00 | +19,38 % | ¥6.161,00 | ¥6.161,00 | ¥6.161,00 | 2,68M |
| 2026-06-19 | ¥5.161,00 | +15,69 % | ¥5.161,00 | ¥5.161,00 | ¥5.161,00 | 3,13M |
| 2026-06-18 | ¥4.461,00 | -5,67 % | ¥4.791,00 | ¥4.910,00 | ¥4.461,00 | 48,87M |
| 2026-06-17 | ¥4.729,00 | -0,19 % | ¥4.600,00 | ¥4.763,00 | ¥4.562,00 | 35,50M |
| 2026-06-16 | ¥4.738,00 | +9,02 % | ¥4.400,00 | ¥4.829,00 | ¥4.308,00 | 68,14M |
| 2026-06-15 | ¥4.346,00 | +2,11 % | ¥4.450,00 | ¥4.492,00 | ¥4.301,00 | 37,53M |
| 2026-06-12 | ¥4.256,00 | +2,75 % | ¥4.352,00 | ¥4.357,00 | ¥4.136,00 | 45,47M |
| 2026-06-11 | ¥4.142,00 | -1,24 % | ¥4.006,00 | ¥4.162,00 | ¥3.888,00 | 51,25M |
| 2026-06-10 | ¥4.194,00 | -6,78 % | ¥4.320,00 | ¥4.412,00 | ¥4.118,00 | 54,54M |
| 2026-06-09 | ¥4.499,00 | +2,23 % | ¥4.458,00 | ¥4.557,00 | ¥4.260,00 | 60,70M |
| 2026-06-08 | ¥4.401,00 | -7,29 % | ¥4.386,00 | ¥4.525,00 | ¥4.337,00 | 45,20M |
| 2026-06-05 | ¥4.747,00 | -1,21 % | ¥4.654,00 | ¥4.825,00 | ¥4.523,00 | 46,98M |
| 2026-06-04 | ¥4.805,00 | -3,92 % | ¥4.831,00 | ¥4.866,00 | ¥4.610,00 | 45,05M |
| 2026-06-03 | ¥5.001,00 | +9,34 % | ¥4.854,00 | ¥5.163,00 | ¥4.745,00 | 82,34M |
| 2026-06-02 | ¥4.574,00 | -2,20 % | ¥4.607,00 | ¥4.666,00 | ¥4.351,00 | 48,74M |
| 2026-06-01 | ¥4.677,00 | -1,97 % | ¥4.769,00 | ¥4.895,00 | ¥4.561,00 | 51,64M |
| 2026-05-29 | ¥4.771,00 | -4,90 % | ¥5.044,00 | ¥5.047,00 | ¥4.668,00 | 71,39M |
| 2026-05-28 | ¥5.017,00 | -2,39 % | ¥4.998,00 | ¥5.196,00 | ¥4.803,00 | 66,63M |
| 2026-05-27 | ¥5.140,00 | -3,55 % | ¥5.500,00 | ¥5.555,00 | ¥5.035,00 | 71,87M |
| 2026-05-26 | ¥5.329,00 | -3,98 % | ¥5.650,00 | ¥5.653,00 | ¥5.068,00 | 93,05M |
| 2026-05-25 | ¥5.550,00 | +14,43 % | ¥5.360,00 | ¥5.550,00 | ¥5.151,00 | 60,52M |
| 2026-05-22 | ¥4.850,00 | +7,75 % | ¥4.650,00 | ¥5.031,00 | ¥4.558,00 | 105,39M |
| 2026-05-21 | ¥4.501,00 | +4,80 % | ¥4.550,00 | ¥4.662,00 | ¥4.315,00 | 98,43M |