Mitsuboshi Co., Ltd. 5820
TSE · Japan · Produzierendes Gewerbe
¥896,00+3,00 (+0,34 %)
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 | ¥896,00 | +0,34 % | ¥896,00 | ¥940,00 | ¥894,00 | 63,90K |
| 2026-10-01 | ¥893,00 | -0,45 % | ¥897,00 | ¥900,00 | ¥883,00 | 15,00K |
| 2026-09-30 | ¥897,00 | +1,13 % | ¥886,00 | ¥901,00 | ¥885,00 | 21,40K |
| 2026-09-29 | ¥887,00 | -1,44 % | ¥902,00 | ¥902,00 | ¥877,00 | 16,00K |
| 2026-09-28 | ¥900,00 | -1,53 % | ¥911,00 | ¥919,00 | ¥900,00 | 40,60K |
| 2026-09-25 | ¥914,00 | -0,54 % | ¥910,00 | ¥914,00 | ¥899,00 | 43,70K |
| 2026-09-24 | ¥919,00 | +2,45 % | ¥918,00 | ¥940,00 | ¥910,00 | 73,40K |
| 2026-09-18 | ¥897,00 | -0,88 % | ¥905,00 | ¥910,00 | ¥884,00 | 66,90K |
| 2026-09-17 | ¥905,00 | -0,55 % | ¥895,00 | ¥910,00 | ¥883,00 | 53,30K |
| 2026-09-16 | ¥910,00 | +7,31 % | ¥854,00 | ¥910,00 | ¥850,00 | 78,70K |
| 2026-09-15 | ¥848,00 | +0,83 % | ¥826,00 | ¥848,00 | ¥815,00 | 42,70K |
| 2026-09-14 | ¥841,00 | -4,43 % | ¥870,00 | ¥870,00 | ¥825,00 | 73,70K |
| 2026-09-11 | ¥880,00 | +1,27 % | ¥900,00 | ¥920,00 | ¥873,00 | 291,80K |
| 2026-09-10 | ¥869,00 | +0,35 % | ¥898,00 | ¥908,00 | ¥859,00 | 102,30K |
| 2026-09-09 | ¥866,00 | +3,10 % | ¥842,00 | ¥866,00 | ¥838,00 | 40,90K |
| 2026-09-08 | ¥840,00 | +1,45 % | ¥826,00 | ¥851,00 | ¥826,00 | 53,60K |
| 2026-09-07 | ¥828,00 | +1,60 % | ¥821,00 | ¥832,00 | ¥815,00 | 23,30K |
| 2026-09-04 | ¥815,00 | +0,62 % | ¥823,00 | ¥823,00 | ¥806,00 | 22,50K |
| 2026-09-03 | ¥810,00 | -0,74 % | ¥808,00 | ¥825,00 | ¥803,00 | 15,20K |
| 2026-09-02 | ¥816,00 | -1,69 % | ¥827,00 | ¥827,00 | ¥811,00 | 15,30K |
| 2026-09-01 | ¥830,00 | +0,85 % | ¥825,00 | ¥830,00 | ¥816,00 | 13,80K |
| 2026-08-31 | ¥823,00 | +1,98 % | ¥808,00 | ¥823,00 | ¥803,00 | 15,50K |
| 2026-08-28 | ¥807,00 | +1,38 % | ¥807,00 | ¥807,00 | ¥799,00 | 13,10K |
| 2026-08-27 | ¥796,00 | -0,13 % | ¥800,00 | ¥806,00 | ¥796,00 | 13,20K |
| 2026-08-26 | ¥797,00 | -0,75 % | ¥805,00 | ¥809,00 | ¥797,00 | 11,90K |
| 2026-08-25 | ¥803,00 | -0,25 % | ¥808,00 | ¥808,00 | ¥798,00 | 11,80K |
| 2026-08-24 | ¥805,00 | +0,37 % | ¥802,00 | ¥815,00 | ¥801,00 | 14,70K |
| 2026-08-21 | ¥802,00 | -1,11 % | ¥802,00 | ¥814,00 | ¥795,00 | 24,70K |
| 2026-08-20 | ¥811,00 | -0,49 % | ¥819,00 | ¥820,00 | ¥800,00 | 19,00K |
| 2026-08-19 | ¥815,00 | -0,24 % | ¥808,00 | ¥834,00 | ¥793,00 | 47,60K |
| 2026-08-18 | ¥817,00 | -0,97 % | ¥827,00 | ¥827,00 | ¥813,00 | 26,90K |
| 2026-08-17 | ¥825,00 | +2,10 % | ¥815,00 | ¥844,00 | ¥813,00 | 56,80K |
| 2026-08-14 | ¥808,00 | +3,19 % | ¥785,00 | ¥811,00 | ¥782,00 | 53,40K |
| 2026-08-13 | ¥783,00 | +2,49 % | ¥769,00 | ¥795,00 | ¥763,00 | 75,20K |
| 2026-08-12 | ¥764,00 | +1,06 % | ¥770,00 | ¥780,00 | ¥746,00 | 75,40K |
| 2026-08-10 | ¥756,00 | +1,61 % | ¥785,00 | ¥786,00 | ¥750,00 | 87,60K |
| 2026-08-07 | ¥744,00 | +0,54 % | ¥740,00 | ¥758,00 | ¥734,00 | 30,20K |
| 2026-08-06 | ¥740,00 | +0,68 % | ¥743,00 | ¥747,00 | ¥710,00 | 21,70K |
| 2026-08-05 | ¥735,00 | +2,37 % | ¥725,00 | ¥742,00 | ¥725,00 | 25,40K |
| 2026-08-04 | ¥718,00 | -0,28 % | ¥715,00 | ¥723,00 | ¥708,00 | 11,40K |
| 2026-08-03 | ¥720,00 | +1,84 % | ¥707,00 | ¥720,00 | ¥691,00 | 24,70K |
| 2026-07-31 | ¥707,00 | +3,67 % | ¥699,00 | ¥716,00 | ¥692,00 | 13,70K |
| 2026-07-30 | ¥682,00 | +0,44 % | ¥676,00 | ¥696,00 | ¥671,00 | 39,00K |
| 2026-07-29 | ¥679,00 | -0,59 % | ¥682,00 | ¥702,00 | ¥675,00 | 51,00K |
| 2026-07-28 | ¥683,00 | -4,48 % | ¥710,00 | ¥710,00 | ¥680,00 | 56,80K |
| 2026-07-27 | ¥715,00 | +1,13 % | ¥728,00 | ¥728,00 | ¥707,00 | 19,40K |
| 2026-07-24 | ¥707,00 | -1,81 % | ¥721,00 | ¥723,00 | ¥704,00 | 28,00K |
| 2026-07-23 | ¥720,00 | -0,83 % | ¥726,00 | ¥731,00 | ¥720,00 | 8,90K |
| 2026-07-22 | ¥726,00 | -1,63 % | ¥733,00 | ¥742,00 | ¥726,00 | 14,10K |
| 2026-07-21 | ¥738,00 | +3,80 % | ¥720,00 | ¥739,00 | ¥720,00 | 10,60K |
| 2026-07-17 | ¥711,00 | -3,79 % | ¥737,00 | ¥746,00 | ¥707,00 | 30,80K |
| 2026-07-16 | ¥739,00 | -1,20 % | ¥748,00 | ¥756,00 | ¥736,00 | 14,20K |
| 2026-07-15 | ¥748,00 | +2,19 % | ¥732,00 | ¥748,00 | ¥732,00 | 13,60K |
| 2026-07-14 | ¥732,00 | +0,27 % | ¥732,00 | ¥737,00 | ¥731,00 | 7,70K |
| 2026-07-13 | ¥730,00 | -1,75 % | ¥752,00 | ¥752,00 | ¥730,00 | 10,80K |
| 2026-07-10 | ¥743,00 | +2,62 % | ¥733,00 | ¥743,00 | ¥725,00 | 7,40K |
| 2026-07-09 | ¥724,00 | -1,36 % | ¥731,00 | ¥734,00 | ¥721,00 | 10,90K |
| 2026-07-08 | ¥734,00 | -1,87 % | ¥747,00 | ¥753,00 | ¥733,00 | 15,20K |
| 2026-07-07 | ¥748,00 | -1,58 % | ¥770,00 | ¥772,00 | ¥748,00 | 9,70K |
| 2026-07-06 | ¥760,00 | +3,97 % | ¥750,00 | ¥776,00 | ¥750,00 | 23,20K |
| 2026-07-03 | ¥731,00 | +1,67 % | ¥719,00 | ¥733,00 | ¥718,00 | 14,80K |
| 2026-07-02 | ¥719,00 | -2,44 % | ¥740,00 | ¥740,00 | ¥719,00 | 20,90K |
| 2026-07-01 | ¥737,00 | -0,54 % | ¥741,00 | ¥746,00 | ¥729,00 | 15,20K |
| 2026-06-30 | ¥741,00 | +0,54 % | ¥751,00 | ¥751,00 | ¥723,00 | 14,20K |
| 2026-06-29 | ¥737,00 | -2,12 % | ¥753,00 | ¥771,00 | ¥730,00 | 30,30K |
| 2026-06-26 | ¥753,00 | -2,21 % | ¥770,00 | ¥777,00 | ¥740,00 | 44,10K |
| 2026-06-25 | ¥770,00 | -2,78 % | ¥807,00 | ¥807,00 | ¥768,00 | 31,10K |
| 2026-06-24 | ¥792,00 | +2,99 % | ¥765,00 | ¥795,00 | ¥761,00 | 44,70K |
| 2026-06-23 | ¥769,00 | -4,23 % | ¥806,00 | ¥810,00 | ¥755,00 | 112,80K |
| 2026-06-22 | ¥803,00 | +6,92 % | ¥766,00 | ¥826,00 | ¥750,00 | 156,70K |
| 2026-06-19 | ¥751,00 | +7,44 % | ¥739,00 | ¥790,00 | ¥730,00 | 200,10K |
| 2026-06-18 | ¥699,00 | +2,64 % | ¥683,00 | ¥705,00 | ¥682,00 | 29,90K |
| 2026-06-17 | ¥681,00 | +3,18 % | ¥661,00 | ¥696,00 | ¥661,00 | 23,80K |
| 2026-06-16 | ¥660,00 | -2,65 % | ¥681,00 | ¥681,00 | ¥657,00 | 19,50K |
| 2026-06-15 | ¥678,00 | +4,31 % | ¥670,00 | ¥678,00 | ¥659,00 | 24,80K |
| 2026-06-12 | ¥650,00 | +0,93 % | ¥654,00 | ¥654,00 | ¥639,00 | 16,10K |
| 2026-06-11 | ¥644,00 | -3,30 % | ¥662,00 | ¥663,00 | ¥636,00 | 45,50K |
| 2026-06-10 | ¥666,00 | -2,77 % | ¥675,00 | ¥678,00 | ¥663,00 | 34,10K |
| 2026-06-09 | ¥685,00 | +1,93 % | ¥682,00 | ¥693,00 | ¥677,00 | 9,60K |
| 2026-06-08 | ¥672,00 | -3,59 % | ¥692,00 | ¥692,00 | ¥670,00 | 30,40K |
| 2026-06-05 | ¥697,00 | +1,31 % | ¥688,00 | ¥702,00 | ¥686,00 | 23,40K |
| 2026-06-04 | ¥688,00 | -0,43 % | ¥696,00 | ¥696,00 | ¥685,00 | 16,50K |
| 2026-06-03 | ¥691,00 | +0,14 % | ¥690,00 | ¥697,00 | ¥685,00 | 14,30K |
| 2026-06-02 | ¥690,00 | -1,43 % | ¥705,00 | ¥705,00 | ¥684,00 | 27,20K |
| 2026-06-01 | ¥700,00 | -1,82 % | ¥713,00 | ¥713,00 | ¥695,00 | 38,40K |
| 2026-05-29 | ¥713,00 | +1,13 % | ¥713,00 | ¥725,00 | ¥710,00 | 26,50K |
| 2026-05-28 | ¥705,00 | +0,28 % | ¥703,00 | ¥713,00 | ¥703,00 | 13,30K |
| 2026-05-27 | ¥703,00 | +0,14 % | ¥701,00 | ¥710,00 | ¥699,00 | 42,60K |
| 2026-05-26 | ¥702,00 | -3,17 % | ¥715,00 | ¥715,00 | ¥702,00 | 41,30K |
| 2026-05-25 | ¥725,00 | -0,55 % | ¥730,00 | ¥730,00 | ¥714,00 | 28,10K |