Fujisash Co., Ltd. 5940
TSE · Japan · Produzierendes Gewerbe
¥740,00-11,00 (-1,46 %)
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 | ¥740,00 | -1,46 % | ¥747,00 | ¥748,00 | ¥740,00 | 19,00K |
| 2026-10-01 | ¥751,00 | +0,67 % | ¥753,00 | ¥754,00 | ¥747,00 | 52,60K |
| 2026-09-30 | ¥746,00 | -0,40 % | ¥754,00 | ¥754,00 | ¥746,00 | 37,60K |
| 2026-09-29 | ¥749,00 | -0,40 % | ¥759,00 | ¥759,00 | ¥743,00 | 59,70K |
| 2026-09-28 | ¥752,00 | +0,13 % | ¥752,00 | ¥758,00 | ¥749,00 | 7,10K |
| 2026-09-25 | ¥751,00 | +0,40 % | ¥748,00 | ¥758,00 | ¥744,00 | 12,40K |
| 2026-09-24 | ¥748,00 | 0,00 % | ¥750,00 | ¥770,00 | ¥742,00 | 75,00K |
| 2026-09-18 | ¥748,00 | 0,00 % | ¥752,00 | ¥752,00 | ¥746,00 | 8,90K |
| 2026-09-17 | ¥748,00 | +0,13 % | ¥747,00 | ¥750,00 | ¥747,00 | 4,00K |
| 2026-09-16 | ¥747,00 | -0,13 % | ¥743,00 | ¥751,00 | ¥741,00 | 9,70K |
| 2026-09-15 | ¥748,00 | +0,13 % | ¥750,00 | ¥751,00 | ¥740,00 | 12,90K |
| 2026-09-14 | ¥747,00 | +0,40 % | ¥751,00 | ¥751,00 | ¥744,00 | 4,80K |
| 2026-09-11 | ¥744,00 | +0,27 % | ¥740,00 | ¥746,00 | ¥738,00 | 10,50K |
| 2026-09-10 | ¥742,00 | -0,93 % | ¥749,00 | ¥749,00 | ¥742,00 | 15,00K |
| 2026-09-09 | ¥749,00 | -0,40 % | ¥752,00 | ¥755,00 | ¥747,00 | 11,10K |
| 2026-09-08 | ¥752,00 | -0,79 % | ¥757,00 | ¥762,00 | ¥752,00 | 9,20K |
| 2026-09-07 | ¥758,00 | +0,13 % | ¥759,00 | ¥766,00 | ¥755,00 | 12,10K |
| 2026-09-04 | ¥757,00 | -0,13 % | ¥757,00 | ¥770,00 | ¥756,00 | 12,00K |
| 2026-09-03 | ¥758,00 | +0,40 % | ¥755,00 | ¥764,00 | ¥755,00 | 2,60K |
| 2026-09-02 | ¥755,00 | -1,69 % | ¥767,00 | ¥769,00 | ¥755,00 | 24,10K |
| 2026-09-01 | ¥768,00 | +0,13 % | ¥776,00 | ¥776,00 | ¥767,00 | 9,70K |
| 2026-08-31 | ¥767,00 | -0,78 % | ¥768,00 | ¥773,00 | ¥762,00 | 19,20K |
| 2026-08-28 | ¥773,00 | +0,91 % | ¥771,00 | ¥773,00 | ¥763,00 | 12,60K |
| 2026-08-27 | ¥766,00 | -0,78 % | ¥773,00 | ¥774,00 | ¥766,00 | 11,20K |
| 2026-08-26 | ¥772,00 | +1,58 % | ¥763,00 | ¥772,00 | ¥763,00 | 17,00K |
| 2026-08-25 | ¥760,00 | -0,26 % | ¥761,00 | ¥762,00 | ¥754,00 | 8,60K |
| 2026-08-24 | ¥762,00 | +2,01 % | ¥753,00 | ¥762,00 | ¥750,00 | 15,00K |
| 2026-08-21 | ¥747,00 | 0,00 % | ¥750,00 | ¥750,00 | ¥743,00 | 10,00K |
| 2026-08-20 | ¥747,00 | +1,63 % | ¥745,00 | ¥748,00 | ¥738,00 | 6,70K |
| 2026-08-19 | ¥735,00 | -2,13 % | ¥745,00 | ¥746,00 | ¥735,00 | 22,00K |
| 2026-08-18 | ¥751,00 | +0,40 % | ¥743,00 | ¥752,00 | ¥743,00 | 8,20K |
| 2026-08-17 | ¥748,00 | +0,81 % | ¥747,00 | ¥752,00 | ¥745,00 | 15,70K |
| 2026-08-14 | ¥742,00 | +1,37 % | ¥732,00 | ¥747,00 | ¥732,00 | 28,70K |
| 2026-08-13 | ¥732,00 | -0,41 % | ¥738,00 | ¥738,00 | ¥728,00 | 17,40K |
| 2026-08-12 | ¥735,00 | +0,68 % | ¥730,00 | ¥735,00 | ¥729,00 | 12,30K |
| 2026-08-10 | ¥730,00 | +0,14 % | ¥733,00 | ¥734,00 | ¥725,00 | 16,00K |
| 2026-08-07 | ¥729,00 | +0,69 % | ¥731,00 | ¥731,00 | ¥724,00 | 38,30K |
| 2026-08-06 | ¥724,00 | -0,69 % | ¥729,00 | ¥735,00 | ¥724,00 | 43,80K |
| 2026-08-05 | ¥729,00 | -6,54 % | ¥732,00 | ¥734,00 | ¥724,00 | 187,90K |
| 2026-08-04 | ¥780,00 | +5,26 % | ¥745,00 | ¥814,00 | ¥737,00 | 249,70K |
| 2026-08-03 | ¥741,00 | -0,80 % | ¥750,00 | ¥750,00 | ¥730,00 | 26,30K |
| 2026-07-31 | ¥747,00 | +1,22 % | ¥740,00 | ¥749,00 | ¥738,00 | 25,40K |
| 2026-07-30 | ¥738,00 | 0,00 % | ¥738,00 | ¥741,00 | ¥727,00 | 19,20K |
| 2026-07-29 | ¥738,00 | +0,96 % | ¥726,00 | ¥738,00 | ¥723,00 | 27,40K |
| 2026-07-28 | ¥731,00 | -0,95 % | ¥738,00 | ¥738,00 | ¥724,00 | 19,60K |
| 2026-07-27 | ¥738,00 | +3,65 % | ¥722,00 | ¥738,00 | ¥714,00 | 27,10K |
| 2026-07-24 | ¥712,00 | -1,52 % | ¥726,00 | ¥726,00 | ¥710,00 | 21,20K |
| 2026-07-23 | ¥723,00 | +0,42 % | ¥720,00 | ¥724,00 | ¥716,00 | 9,30K |
| 2026-07-22 | ¥720,00 | +0,14 % | ¥721,00 | ¥723,00 | ¥719,00 | 7,90K |
| 2026-07-21 | ¥719,00 | -0,55 % | ¥724,00 | ¥724,00 | ¥716,00 | 17,30K |
| 2026-07-17 | ¥723,00 | -0,82 % | ¥728,00 | ¥729,00 | ¥709,00 | 18,10K |
| 2026-07-16 | ¥729,00 | +0,28 % | ¥727,00 | ¥732,00 | ¥725,00 | 3,20K |
| 2026-07-15 | ¥727,00 | +1,54 % | ¥729,00 | ¥731,00 | ¥718,00 | 22,60K |
| 2026-07-14 | ¥716,00 | -0,56 % | ¥720,00 | ¥723,00 | ¥711,00 | 9,90K |
| 2026-07-13 | ¥720,00 | -1,37 % | ¥736,00 | ¥736,00 | ¥715,00 | 16,30K |
| 2026-07-10 | ¥730,00 | +1,25 % | ¥728,00 | ¥736,00 | ¥722,00 | 16,30K |
| 2026-07-09 | ¥721,00 | +0,14 % | ¥730,00 | ¥730,00 | ¥713,00 | 15,30K |
| 2026-07-08 | ¥720,00 | -0,69 % | ¥733,00 | ¥733,00 | ¥714,00 | 14,90K |
| 2026-07-07 | ¥725,00 | +0,55 % | ¥726,00 | ¥739,00 | ¥725,00 | 47,70K |
| 2026-07-06 | ¥721,00 | +0,84 % | ¥730,00 | ¥730,00 | ¥717,00 | 44,40K |
| 2026-07-03 | ¥715,00 | +0,42 % | ¥717,00 | ¥724,00 | ¥712,00 | 23,20K |
| 2026-07-02 | ¥712,00 | +1,71 % | ¥708,00 | ¥725,00 | ¥704,00 | 49,90K |
| 2026-07-01 | ¥700,00 | -0,99 % | ¥714,00 | ¥714,00 | ¥700,00 | 19,40K |
| 2026-06-30 | ¥707,00 | +0,28 % | ¥705,00 | ¥710,00 | ¥703,00 | 7,00K |
| 2026-06-29 | ¥705,00 | +0,43 % | ¥709,00 | ¥712,00 | ¥703,00 | 10,80K |
| 2026-06-26 | ¥702,00 | +0,29 % | ¥701,00 | ¥707,00 | ¥698,00 | 10,90K |
| 2026-06-25 | ¥700,00 | +0,72 % | ¥705,00 | ¥705,00 | ¥695,00 | 15,10K |
| 2026-06-24 | ¥695,00 | -0,29 % | ¥700,00 | ¥703,00 | ¥692,00 | 12,60K |
| 2026-06-23 | ¥697,00 | -0,57 % | ¥700,00 | ¥705,00 | ¥693,00 | 16,40K |
| 2026-06-22 | ¥701,00 | +0,14 % | ¥702,00 | ¥709,00 | ¥693,00 | 29,40K |
| 2026-06-19 | ¥700,00 | +0,29 % | ¥700,00 | ¥700,00 | ¥689,00 | 22,10K |
| 2026-06-18 | ¥698,00 | +0,72 % | ¥699,00 | ¥703,00 | ¥691,00 | 34,80K |
| 2026-06-17 | ¥693,00 | +1,02 % | ¥687,00 | ¥698,00 | ¥686,00 | 37,40K |
| 2026-06-16 | ¥686,00 | -0,44 % | ¥690,00 | ¥691,00 | ¥684,00 | 30,70K |
| 2026-06-15 | ¥689,00 | +1,92 % | ¥685,00 | ¥697,00 | ¥685,00 | 36,80K |
| 2026-06-12 | ¥676,00 | +0,90 % | ¥675,00 | ¥681,00 | ¥671,00 | 178,00K |
| 2026-06-11 | ¥670,00 | -3,32 % | ¥688,00 | ¥690,00 | ¥662,00 | 89,50K |
| 2026-06-10 | ¥693,00 | -0,57 % | ¥701,00 | ¥701,00 | ¥688,00 | 33,10K |
| 2026-06-09 | ¥697,00 | +0,29 % | ¥699,00 | ¥709,00 | ¥692,00 | 17,80K |
| 2026-06-08 | ¥695,00 | -1,97 % | ¥699,00 | ¥699,00 | ¥688,00 | 28,40K |
| 2026-06-05 | ¥709,00 | +2,31 % | ¥702,00 | ¥713,00 | ¥702,00 | 25,00K |
| 2026-06-04 | ¥693,00 | -1,00 % | ¥693,00 | ¥703,00 | ¥691,00 | 29,30K |
| 2026-06-03 | ¥700,00 | +1,01 % | ¥697,00 | ¥703,00 | ¥692,00 | 30,60K |
| 2026-06-02 | ¥693,00 | -1,14 % | ¥702,00 | ¥702,00 | ¥689,00 | 80,60K |
| 2026-06-01 | ¥701,00 | -1,82 % | ¥714,00 | ¥714,00 | ¥701,00 | 63,80K |
| 2026-05-29 | ¥714,00 | -0,83 % | ¥725,00 | ¥725,00 | ¥714,00 | 19,90K |
| 2026-05-28 | ¥720,00 | +1,84 % | ¥708,00 | ¥722,00 | ¥706,00 | 14,80K |
| 2026-05-27 | ¥707,00 | -1,39 % | ¥717,00 | ¥720,00 | ¥702,00 | 40,60K |
| 2026-05-26 | ¥717,00 | +1,41 % | ¥707,00 | ¥724,00 | ¥700,00 | 30,70K |
| 2026-05-25 | ¥707,00 | -0,14 % | ¥711,00 | ¥715,00 | ¥697,00 | 75,00K |