Fujimak Corporation 5965
TSE · Japan · Produzierendes Gewerbe
¥1.199,00+4,00 (+0,33 %)
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 | ¥1.199,00 | +0,33 % | ¥1.200,00 | ¥1.200,00 | ¥1.193,00 | 1,00K |
| 2026-10-01 | ¥1.195,00 | -0,25 % | ¥1.200,00 | ¥1.200,00 | ¥1.195,00 | 5,20K |
| 2026-09-30 | ¥1.198,00 | +0,17 % | ¥1.198,00 | ¥1.204,00 | ¥1.197,00 | 1,10K |
| 2026-09-29 | ¥1.196,00 | -0,33 % | ¥1.202,00 | ¥1.213,00 | ¥1.196,00 | 4,00K |
| 2026-09-28 | ¥1.200,00 | -0,50 % | ¥1.208,00 | ¥1.212,00 | ¥1.200,00 | 4,80K |
| 2026-09-25 | ¥1.206,00 | -0,41 % | ¥1.198,00 | ¥1.211,00 | ¥1.198,00 | 10,90K |
| 2026-09-24 | ¥1.211,00 | +0,08 % | ¥1.218,00 | ¥1.224,00 | ¥1.193,00 | 11,30K |
| 2026-09-18 | ¥1.210,00 | +0,17 % | ¥1.214,00 | ¥1.216,00 | ¥1.208,00 | 14,10K |
| 2026-09-17 | ¥1.208,00 | +0,75 % | ¥1.195,00 | ¥1.210,00 | ¥1.194,00 | 14,90K |
| 2026-09-16 | ¥1.199,00 | +0,76 % | ¥1.191,00 | ¥1.214,00 | ¥1.188,00 | 16,10K |
| 2026-09-15 | ¥1.190,00 | -0,25 % | ¥1.201,00 | ¥1.218,00 | ¥1.190,00 | 15,50K |
| 2026-09-14 | ¥1.193,00 | +0,85 % | ¥1.184,00 | ¥1.197,00 | ¥1.184,00 | 4,20K |
| 2026-09-11 | ¥1.183,00 | -1,42 % | ¥1.195,00 | ¥1.195,00 | ¥1.175,00 | 6,60K |
| 2026-09-10 | ¥1.200,00 | +0,17 % | ¥1.199,00 | ¥1.200,00 | ¥1.179,00 | 3,70K |
| 2026-09-09 | ¥1.198,00 | -0,25 % | ¥1.199,00 | ¥1.211,00 | ¥1.177,00 | 11,40K |
| 2026-09-08 | ¥1.201,00 | 0,00 % | ¥1.227,00 | ¥1.227,00 | ¥1.199,00 | 18,60K |
| 2026-09-07 | ¥1.201,00 | -0,17 % | ¥1.209,00 | ¥1.209,00 | ¥1.199,00 | 45,00K |
| 2026-09-04 | ¥1.203,00 | -0,25 % | ¥1.207,00 | ¥1.214,00 | ¥1.203,00 | 1,60K |
| 2026-09-03 | ¥1.206,00 | +0,92 % | ¥1.211,00 | ¥1.215,00 | ¥1.203,00 | 2,60K |
| 2026-09-02 | ¥1.195,00 | -1,32 % | ¥1.220,00 | ¥1.220,00 | ¥1.195,00 | 5,70K |
| 2026-09-01 | ¥1.211,00 | -0,74 % | ¥1.215,00 | ¥1.221,00 | ¥1.207,00 | 6,20K |
| 2026-08-31 | ¥1.220,00 | +1,24 % | ¥1.205,00 | ¥1.220,00 | ¥1.201,00 | 8,10K |
| 2026-08-28 | ¥1.205,00 | +1,52 % | ¥1.197,00 | ¥1.208,00 | ¥1.192,00 | 3,20K |
| 2026-08-27 | ¥1.187,00 | -1,33 % | ¥1.204,00 | ¥1.209,00 | ¥1.187,00 | 5,00K |
| 2026-08-26 | ¥1.203,00 | +0,25 % | ¥1.201,00 | ¥1.203,00 | ¥1.196,00 | 2,20K |
| 2026-08-25 | ¥1.200,00 | -0,74 % | ¥1.225,00 | ¥1.225,00 | ¥1.200,00 | 7,30K |
| 2026-08-24 | ¥1.209,00 | +1,26 % | ¥1.204,00 | ¥1.211,00 | ¥1.195,00 | 6,40K |
| 2026-08-21 | ¥1.194,00 | -0,75 % | ¥1.188,00 | ¥1.201,00 | ¥1.187,00 | 4,70K |
| 2026-08-20 | ¥1.203,00 | +2,38 % | ¥1.196,00 | ¥1.205,00 | ¥1.185,00 | 10,10K |
| 2026-08-19 | ¥1.175,00 | -1,76 % | ¥1.194,00 | ¥1.194,00 | ¥1.175,00 | 6,80K |
| 2026-08-18 | ¥1.196,00 | +0,93 % | ¥1.196,00 | ¥1.200,00 | ¥1.186,00 | 2,80K |
| 2026-08-17 | ¥1.185,00 | -1,25 % | ¥1.200,00 | ¥1.200,00 | ¥1.174,00 | 11,50K |
| 2026-08-14 | ¥1.200,00 | +1,87 % | ¥1.188,00 | ¥1.200,00 | ¥1.179,00 | 17,70K |
| 2026-08-13 | ¥1.178,00 | +2,61 % | ¥1.150,00 | ¥1.178,00 | ¥1.150,00 | 13,70K |
| 2026-08-12 | ¥1.148,00 | -1,03 % | ¥1.161,00 | ¥1.161,00 | ¥1.148,00 | 6,80K |
| 2026-08-10 | ¥1.160,00 | +1,93 % | ¥1.138,00 | ¥1.165,00 | ¥1.138,00 | 8,60K |
| 2026-08-07 | ¥1.138,00 | -2,74 % | ¥1.187,00 | ¥1.189,00 | ¥1.125,00 | 23,00K |
| 2026-08-06 | ¥1.170,00 | -1,27 % | ¥1.175,00 | ¥1.181,00 | ¥1.170,00 | 4,90K |
| 2026-08-05 | ¥1.185,00 | +1,37 % | ¥1.165,00 | ¥1.185,00 | ¥1.165,00 | 8,80K |
| 2026-08-04 | ¥1.169,00 | +0,60 % | ¥1.162,00 | ¥1.171,00 | ¥1.160,00 | 4,40K |
| 2026-08-03 | ¥1.162,00 | -1,02 % | ¥1.164,00 | ¥1.169,00 | ¥1.151,00 | 11,70K |
| 2026-07-31 | ¥1.174,00 | +0,60 % | ¥1.170,00 | ¥1.174,00 | ¥1.164,00 | 5,20K |
| 2026-07-30 | ¥1.167,00 | -0,93 % | ¥1.178,00 | ¥1.178,00 | ¥1.165,00 | 5,40K |
| 2026-07-29 | ¥1.178,00 | +0,60 % | ¥1.189,00 | ¥1.189,00 | ¥1.163,00 | 3,50K |
| 2026-07-28 | ¥1.171,00 | -0,93 % | ¥1.183,00 | ¥1.184,00 | ¥1.169,00 | 7,50K |
| 2026-07-27 | ¥1.182,00 | +1,63 % | ¥1.180,00 | ¥1.182,00 | ¥1.165,00 | 7,20K |
| 2026-07-24 | ¥1.163,00 | -1,27 % | ¥1.172,00 | ¥1.180,00 | ¥1.146,00 | 14,70K |
| 2026-07-23 | ¥1.178,00 | +0,86 % | ¥1.172,00 | ¥1.185,00 | ¥1.172,00 | 9,90K |
| 2026-07-22 | ¥1.168,00 | +1,13 % | ¥1.159,00 | ¥1.172,00 | ¥1.158,00 | 4,40K |
| 2026-07-21 | ¥1.155,00 | +0,96 % | ¥1.143,00 | ¥1.169,00 | ¥1.143,00 | 13,80K |
| 2026-07-17 | ¥1.144,00 | -2,39 % | ¥1.172,00 | ¥1.172,00 | ¥1.135,00 | 21,90K |
| 2026-07-16 | ¥1.172,00 | +0,77 % | ¥1.163,00 | ¥1.180,00 | ¥1.156,00 | 8,50K |
| 2026-07-15 | ¥1.163,00 | +0,17 % | ¥1.174,00 | ¥1.174,00 | ¥1.150,00 | 6,40K |
| 2026-07-14 | ¥1.161,00 | -0,60 % | ¥1.169,00 | ¥1.175,00 | ¥1.161,00 | 7,20K |
| 2026-07-13 | ¥1.168,00 | +1,74 % | ¥1.165,00 | ¥1.170,00 | ¥1.151,00 | 11,10K |
| 2026-07-10 | ¥1.148,00 | -1,37 % | ¥1.164,00 | ¥1.164,00 | ¥1.148,00 | 8,30K |
| 2026-07-09 | ¥1.164,00 | +0,09 % | ¥1.163,00 | ¥1.165,00 | ¥1.150,00 | 13,30K |
| 2026-07-08 | ¥1.163,00 | +0,78 % | ¥1.153,00 | ¥1.163,00 | ¥1.151,00 | 3,10K |
| 2026-07-07 | ¥1.154,00 | +1,14 % | ¥1.143,00 | ¥1.168,00 | ¥1.141,00 | 19,40K |
| 2026-07-06 | ¥1.141,00 | +0,80 % | ¥1.138,00 | ¥1.146,00 | ¥1.131,00 | 19,50K |
| 2026-07-03 | ¥1.132,00 | -0,09 % | ¥1.134,00 | ¥1.141,00 | ¥1.125,00 | 11,50K |
| 2026-07-02 | ¥1.133,00 | +0,44 % | ¥1.126,00 | ¥1.138,00 | ¥1.126,00 | 7,50K |
| 2026-07-01 | ¥1.128,00 | +0,36 % | ¥1.124,00 | ¥1.128,00 | ¥1.118,00 | 7,20K |
| 2026-06-30 | ¥1.124,00 | +0,18 % | ¥1.132,00 | ¥1.132,00 | ¥1.116,00 | 4,70K |
| 2026-06-29 | ¥1.122,00 | -2,18 % | ¥1.140,00 | ¥1.140,00 | ¥1.112,00 | 20,10K |
| 2026-06-26 | ¥1.147,00 | +0,97 % | ¥1.136,00 | ¥1.149,00 | ¥1.136,00 | 3,60K |
| 2026-06-25 | ¥1.136,00 | -0,35 % | ¥1.135,00 | ¥1.151,00 | ¥1.134,00 | 9,70K |
| 2026-06-24 | ¥1.140,00 | +1,15 % | ¥1.128,00 | ¥1.143,00 | ¥1.128,00 | 6,50K |
| 2026-06-23 | ¥1.127,00 | -2,34 % | ¥1.150,00 | ¥1.150,00 | ¥1.127,00 | 16,30K |
| 2026-06-22 | ¥1.154,00 | -0,60 % | ¥1.157,00 | ¥1.167,00 | ¥1.150,00 | 12,30K |
| 2026-06-19 | ¥1.161,00 | -1,11 % | ¥1.159,00 | ¥1.170,00 | ¥1.159,00 | 5,90K |
| 2026-06-18 | ¥1.174,00 | +0,60 % | ¥1.170,00 | ¥1.175,00 | ¥1.155,00 | 8,20K |
| 2026-06-17 | ¥1.167,00 | +1,92 % | ¥1.141,00 | ¥1.176,00 | ¥1.141,00 | 10,40K |
| 2026-06-16 | ¥1.145,00 | 0,00 % | ¥1.145,00 | ¥1.160,00 | ¥1.145,00 | 2,00K |
| 2026-06-15 | ¥1.145,00 | +1,96 % | ¥1.138,00 | ¥1.159,00 | ¥1.125,00 | 12,40K |
| 2026-06-12 | ¥1.123,00 | 0,00 % | ¥1.129,00 | ¥1.140,00 | ¥1.120,00 | 8,70K |
| 2026-06-11 | ¥1.123,00 | -1,49 % | ¥1.141,00 | ¥1.141,00 | ¥1.118,00 | 21,70K |
| 2026-06-10 | ¥1.140,00 | 0,00 % | ¥1.141,00 | ¥1.152,00 | ¥1.139,00 | 7,90K |
| 2026-06-09 | ¥1.140,00 | +0,53 % | ¥1.134,00 | ¥1.151,00 | ¥1.133,00 | 5,20K |
| 2026-06-08 | ¥1.134,00 | -1,22 % | ¥1.132,00 | ¥1.150,00 | ¥1.132,00 | 8,30K |
| 2026-06-05 | ¥1.148,00 | +1,32 % | ¥1.130,00 | ¥1.160,00 | ¥1.130,00 | 12,50K |
| 2026-06-04 | ¥1.133,00 | 0,00 % | ¥1.126,00 | ¥1.140,00 | ¥1.126,00 | 4,10K |
| 2026-06-03 | ¥1.133,00 | +0,62 % | ¥1.126,00 | ¥1.146,00 | ¥1.126,00 | 5,70K |
| 2026-06-02 | ¥1.126,00 | -1,75 % | ¥1.146,00 | ¥1.149,00 | ¥1.126,00 | 13,00K |
| 2026-06-01 | ¥1.146,00 | -2,88 % | ¥1.174,00 | ¥1.174,00 | ¥1.142,00 | 18,10K |
| 2026-05-29 | ¥1.180,00 | +1,55 % | ¥1.162,00 | ¥1.183,00 | ¥1.162,00 | 9,50K |
| 2026-05-28 | ¥1.162,00 | 0,00 % | ¥1.166,00 | ¥1.181,00 | ¥1.161,00 | 6,40K |
| 2026-05-27 | ¥1.162,00 | -0,68 % | ¥1.170,00 | ¥1.185,00 | ¥1.161,00 | 3,20K |
| 2026-05-26 | ¥1.170,00 | +0,60 % | ¥1.165,00 | ¥1.170,00 | ¥1.160,00 | 6,60K |
| 2026-05-25 | ¥1.163,00 | -0,94 % | ¥1.174,00 | ¥1.180,00 | ¥1.156,00 | 13,30K |