MK Seiko Co., Ltd. 5906
TSE · Japan · Produzierendes Gewerbe
¥774,00-4,00 (-0,51 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥774,00 | -0,51 % | ¥775,00 | ¥780,00 | ¥773,00 | 2,90K |
| 2026-10-01 | ¥778,00 | 0,00 % | ¥778,00 | ¥790,00 | ¥778,00 | 3,80K |
| 2026-09-30 | ¥778,00 | -0,26 % | ¥775,00 | ¥778,00 | ¥769,00 | 3,70K |
| 2026-09-29 | ¥780,00 | +0,78 % | ¥774,00 | ¥787,00 | ¥765,00 | 4,70K |
| 2026-09-28 | ¥774,00 | +0,26 % | ¥772,00 | ¥774,00 | ¥768,00 | 4,90K |
| 2026-09-25 | ¥772,00 | -0,26 % | ¥770,00 | ¥772,00 | ¥769,00 | 2,90K |
| 2026-09-24 | ¥774,00 | +0,26 % | ¥772,00 | ¥781,00 | ¥772,00 | 4,50K |
| 2026-09-18 | ¥772,00 | -1,03 % | ¥771,00 | ¥780,00 | ¥771,00 | 5,50K |
| 2026-09-17 | ¥780,00 | +0,65 % | ¥772,00 | ¥784,00 | ¥770,00 | 2,00K |
| 2026-09-16 | ¥775,00 | +0,26 % | ¥772,00 | ¥775,00 | ¥771,00 | 1,20K |
| 2026-09-15 | ¥773,00 | +0,26 % | ¥770,00 | ¥774,00 | ¥770,00 | 1,60K |
| 2026-09-14 | ¥771,00 | -0,26 % | ¥771,00 | ¥777,00 | ¥769,00 | 4,40K |
| 2026-09-11 | ¥773,00 | -2,40 % | ¥790,00 | ¥790,00 | ¥773,00 | 7,00K |
| 2026-09-10 | ¥792,00 | -0,75 % | ¥801,00 | ¥801,00 | ¥792,00 | 5,80K |
| 2026-09-09 | ¥798,00 | +0,38 % | ¥799,00 | ¥799,00 | ¥794,00 | 6,60K |
| 2026-09-08 | ¥795,00 | +1,92 % | ¥779,00 | ¥795,00 | ¥778,00 | 3,20K |
| 2026-09-07 | ¥780,00 | +1,04 % | ¥773,00 | ¥784,00 | ¥772,00 | 5,50K |
| 2026-09-04 | ¥772,00 | +0,52 % | ¥768,00 | ¥774,00 | ¥766,00 | 4,00K |
| 2026-09-03 | ¥768,00 | +0,39 % | ¥767,00 | ¥773,00 | ¥763,00 | 7,50K |
| 2026-09-02 | ¥765,00 | -0,13 % | ¥764,00 | ¥769,00 | ¥761,00 | 2,80K |
| 2026-09-01 | ¥766,00 | +0,79 % | ¥760,00 | ¥766,00 | ¥757,00 | 5,00K |
| 2026-08-31 | ¥760,00 | +0,53 % | ¥756,00 | ¥760,00 | ¥756,00 | 4,00K |
| 2026-08-28 | ¥756,00 | +0,27 % | ¥754,00 | ¥757,00 | ¥751,00 | 4,60K |
| 2026-08-27 | ¥754,00 | +0,13 % | ¥755,00 | ¥755,00 | ¥751,00 | 3,40K |
| 2026-08-26 | ¥753,00 | +0,13 % | ¥752,00 | ¥756,00 | ¥752,00 | 4,00K |
| 2026-08-25 | ¥752,00 | 0,00 % | ¥756,00 | ¥756,00 | ¥751,00 | 2,50K |
| 2026-08-24 | ¥752,00 | +0,13 % | ¥750,00 | ¥752,00 | ¥750,00 | 4,90K |
| 2026-08-21 | ¥751,00 | 0,00 % | ¥751,00 | ¥753,00 | ¥751,00 | 2,10K |
| 2026-08-20 | ¥751,00 | 0,00 % | ¥755,00 | ¥755,00 | ¥751,00 | 1,60K |
| 2026-08-19 | ¥751,00 | -0,79 % | ¥757,00 | ¥757,00 | ¥751,00 | 2,30K |
| 2026-08-18 | ¥757,00 | -0,39 % | ¥760,00 | ¥762,00 | ¥757,00 | 3,80K |
| 2026-08-17 | ¥760,00 | +1,60 % | ¥749,00 | ¥761,00 | ¥748,00 | 7,30K |
| 2026-08-14 | ¥748,00 | +0,40 % | ¥743,00 | ¥757,00 | ¥741,00 | 9,30K |
| 2026-08-13 | ¥745,00 | +0,81 % | ¥740,00 | ¥745,00 | ¥739,00 | 7,20K |
| 2026-08-12 | ¥739,00 | +0,14 % | ¥739,00 | ¥742,00 | ¥734,00 | 16,10K |
| 2026-08-10 | ¥738,00 | +0,54 % | ¥739,00 | ¥744,00 | ¥737,00 | 12,60K |
| 2026-08-07 | ¥734,00 | -1,74 % | ¥746,00 | ¥746,00 | ¥731,00 | 19,20K |
| 2026-08-06 | ¥747,00 | -0,93 % | ¥752,00 | ¥754,00 | ¥747,00 | 5,10K |
| 2026-08-05 | ¥754,00 | 0,00 % | ¥755,00 | ¥763,00 | ¥754,00 | 7,30K |
| 2026-08-04 | ¥754,00 | +2,17 % | ¥738,00 | ¥762,00 | ¥738,00 | 11,40K |
| 2026-08-03 | ¥738,00 | +0,82 % | ¥739,00 | ¥748,00 | ¥732,00 | 13,80K |
| 2026-07-31 | ¥732,00 | -3,05 % | ¥750,00 | ¥750,00 | ¥732,00 | 41,90K |
| 2026-07-30 | ¥755,00 | -5,74 % | ¥740,00 | ¥755,00 | ¥735,00 | 45,20K |
| 2026-07-29 | ¥801,00 | -3,61 % | ¥818,00 | ¥819,00 | ¥801,00 | 29,00K |
| 2026-07-28 | ¥831,00 | +0,97 % | ¥818,00 | ¥833,00 | ¥816,00 | 9,40K |
| 2026-07-27 | ¥823,00 | 0,00 % | ¥824,00 | ¥830,00 | ¥803,00 | 5,30K |
| 2026-07-24 | ¥823,00 | -0,12 % | ¥824,00 | ¥824,00 | ¥812,00 | 2,20K |
| 2026-07-23 | ¥824,00 | 0,00 % | ¥824,00 | ¥824,00 | ¥821,00 | 3,00K |
| 2026-07-22 | ¥824,00 | +1,98 % | ¥808,00 | ¥829,00 | ¥808,00 | 6,50K |
| 2026-07-21 | ¥808,00 | +0,50 % | ¥801,00 | ¥810,00 | ¥801,00 | 3,80K |
| 2026-07-17 | ¥804,00 | -1,71 % | ¥817,00 | ¥824,00 | ¥803,00 | 11,60K |
| 2026-07-16 | ¥818,00 | -0,73 % | ¥825,00 | ¥825,00 | ¥814,00 | 5,20K |
| 2026-07-15 | ¥824,00 | +0,49 % | ¥820,00 | ¥829,00 | ¥820,00 | 2,60K |
| 2026-07-14 | ¥820,00 | +1,86 % | ¥805,00 | ¥823,00 | ¥805,00 | 6,80K |
| 2026-07-13 | ¥805,00 | -2,31 % | ¥824,00 | ¥825,00 | ¥805,00 | 6,40K |
| 2026-07-10 | ¥824,00 | +1,60 % | ¥812,00 | ¥841,00 | ¥812,00 | 5,40K |
| 2026-07-09 | ¥811,00 | +0,12 % | ¥810,00 | ¥820,00 | ¥810,00 | 4,30K |
| 2026-07-08 | ¥810,00 | -1,22 % | ¥820,00 | ¥820,00 | ¥808,00 | 5,20K |
| 2026-07-07 | ¥820,00 | +0,37 % | ¥827,00 | ¥845,00 | ¥820,00 | 10,60K |
| 2026-07-06 | ¥817,00 | +1,24 % | ¥807,00 | ¥824,00 | ¥807,00 | 5,60K |
| 2026-07-03 | ¥807,00 | +2,67 % | ¥788,00 | ¥807,00 | ¥788,00 | 6,70K |
| 2026-07-02 | ¥786,00 | +1,29 % | ¥776,00 | ¥795,00 | ¥776,00 | 7,90K |
| 2026-07-01 | ¥776,00 | -0,77 % | ¥782,00 | ¥788,00 | ¥771,00 | 7,50K |
| 2026-06-30 | ¥782,00 | -0,13 % | ¥779,00 | ¥787,00 | ¥767,00 | 9,20K |
| 2026-06-29 | ¥783,00 | -0,13 % | ¥777,00 | ¥786,00 | ¥777,00 | 2,20K |
| 2026-06-26 | ¥784,00 | -0,51 % | ¥788,00 | ¥790,00 | ¥779,00 | 6,40K |
| 2026-06-25 | ¥788,00 | +1,16 % | ¥780,00 | ¥788,00 | ¥772,00 | 5,00K |
| 2026-06-24 | ¥779,00 | +2,64 % | ¥758,00 | ¥800,00 | ¥758,00 | 10,20K |
| 2026-06-23 | ¥759,00 | -0,26 % | ¥761,00 | ¥761,00 | ¥755,00 | 3,20K |
| 2026-06-22 | ¥761,00 | +0,93 % | ¥752,00 | ¥766,00 | ¥751,00 | 14,40K |
| 2026-06-19 | ¥754,00 | -0,53 % | ¥759,00 | ¥759,00 | ¥753,00 | 3,20K |
| 2026-06-18 | ¥758,00 | -0,13 % | ¥759,00 | ¥766,00 | ¥750,00 | 26,40K |
| 2026-06-17 | ¥759,00 | 0,00 % | ¥765,00 | ¥767,00 | ¥755,00 | 20,60K |
| 2026-06-16 | ¥759,00 | +0,40 % | ¥754,00 | ¥759,00 | ¥744,00 | 8,90K |
| 2026-06-15 | ¥756,00 | +1,61 % | ¥747,00 | ¥764,00 | ¥745,00 | 20,30K |
| 2026-06-12 | ¥744,00 | +0,27 % | ¥745,00 | ¥754,00 | ¥741,00 | 9,10K |
| 2026-06-11 | ¥742,00 | -3,01 % | ¥762,00 | ¥765,00 | ¥742,00 | 21,30K |
| 2026-06-10 | ¥765,00 | -1,54 % | ¥775,00 | ¥777,00 | ¥761,00 | 9,60K |
| 2026-06-09 | ¥777,00 | +0,65 % | ¥776,00 | ¥795,00 | ¥774,00 | 7,40K |
| 2026-06-08 | ¥772,00 | -2,89 % | ¥786,00 | ¥790,00 | ¥772,00 | 11,30K |
| 2026-06-05 | ¥795,00 | +3,25 % | ¥765,00 | ¥795,00 | ¥765,00 | 15,40K |
| 2026-06-04 | ¥770,00 | -1,53 % | ¥779,00 | ¥785,00 | ¥769,00 | 7,90K |
| 2026-06-03 | ¥782,00 | 0,00 % | ¥777,00 | ¥794,00 | ¥777,00 | 13,90K |
| 2026-06-02 | ¥782,00 | -0,13 % | ¥781,00 | ¥794,00 | ¥778,00 | 16,80K |
| 2026-06-01 | ¥783,00 | -3,21 % | ¥808,00 | ¥809,00 | ¥780,00 | 19,70K |
| 2026-05-29 | ¥809,00 | -0,74 % | ¥830,00 | ¥831,00 | ¥802,00 | 19,30K |
| 2026-05-28 | ¥815,00 | +2,52 % | ¥797,00 | ¥834,00 | ¥797,00 | 20,00K |
| 2026-05-27 | ¥795,00 | -0,63 % | ¥799,00 | ¥810,00 | ¥795,00 | 22,40K |
| 2026-05-26 | ¥800,00 | +1,27 % | ¥798,00 | ¥810,00 | ¥788,00 | 22,20K |
| 2026-05-25 | ¥790,00 | +3,95 % | ¥800,00 | ¥804,00 | ¥785,00 | 38,30K |