Maruzen Co., Ltd. 5982
TSE · Japan · Produzierendes Gewerbe
¥4.025,00-40,00 (-0,98 %)
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 | ¥4.025,00 | -0,98 % | ¥4.065,00 | ¥4.095,00 | ¥4.025,00 | 1,20K |
| 2026-10-01 | ¥4.065,00 | -0,25 % | ¥4.070,00 | ¥4.085,00 | ¥4.040,00 | 3,40K |
| 2026-09-30 | ¥4.075,00 | +0,62 % | ¥4.120,00 | ¥4.120,00 | ¥4.045,00 | 6,90K |
| 2026-09-29 | ¥4.050,00 | -0,61 % | ¥4.075,00 | ¥4.075,00 | ¥4.050,00 | 800 |
| 2026-09-28 | ¥4.075,00 | -0,12 % | ¥4.105,00 | ¥4.105,00 | ¥4.050,00 | 2,30K |
| 2026-09-25 | ¥4.080,00 | +0,12 % | ¥4.095,00 | ¥4.095,00 | ¥4.050,00 | 1,60K |
| 2026-09-24 | ¥4.075,00 | -0,85 % | ¥4.180,00 | ¥4.180,00 | ¥4.060,00 | 2,90K |
| 2026-09-18 | ¥4.110,00 | -0,48 % | ¥4.140,00 | ¥4.140,00 | ¥4.100,00 | 2,10K |
| 2026-09-17 | ¥4.130,00 | -0,48 % | ¥4.175,00 | ¥4.175,00 | ¥4.120,00 | 5,50K |
| 2026-09-16 | ¥4.150,00 | +0,61 % | ¥4.145,00 | ¥4.150,00 | ¥4.130,00 | 2,70K |
| 2026-09-15 | ¥4.125,00 | -0,48 % | ¥4.145,00 | ¥4.145,00 | ¥4.125,00 | 1,10K |
| 2026-09-14 | ¥4.145,00 | 0,00 % | ¥4.150,00 | ¥4.155,00 | ¥4.130,00 | 3,60K |
| 2026-09-11 | ¥4.145,00 | 0,00 % | ¥4.120,00 | ¥4.145,00 | ¥4.120,00 | 1,60K |
| 2026-09-10 | ¥4.145,00 | -0,36 % | ¥4.135,00 | ¥4.155,00 | ¥4.115,00 | 1,90K |
| 2026-09-09 | ¥4.160,00 | 0,00 % | ¥4.160,00 | ¥4.160,00 | ¥4.125,00 | 1,70K |
| 2026-09-08 | ¥4.160,00 | 0,00 % | ¥4.135,00 | ¥4.160,00 | ¥4.120,00 | 1,70K |
| 2026-09-07 | ¥4.160,00 | -0,12 % | ¥4.175,00 | ¥4.175,00 | ¥4.135,00 | 3,50K |
| 2026-09-04 | ¥4.165,00 | +0,24 % | ¥4.155,00 | ¥4.170,00 | ¥4.140,00 | 4,30K |
| 2026-09-03 | ¥4.155,00 | -0,12 % | ¥4.145,00 | ¥4.155,00 | ¥4.140,00 | 900 |
| 2026-09-02 | ¥4.160,00 | -0,48 % | ¥4.160,00 | ¥4.180,00 | ¥4.160,00 | 700 |
| 2026-09-01 | ¥4.180,00 | +0,97 % | ¥4.125,00 | ¥4.180,00 | ¥4.125,00 | 3,00K |
| 2026-08-31 | ¥4.140,00 | +0,24 % | ¥4.180,00 | ¥4.200,00 | ¥4.135,00 | 4,30K |
| 2026-08-28 | ¥4.130,00 | -2,25 % | ¥4.095,00 | ¥4.155,00 | ¥4.040,00 | 7,30K |
| 2026-08-27 | ¥4.225,00 | +1,56 % | ¥4.220,00 | ¥4.315,00 | ¥4.185,00 | 12,10K |
| 2026-08-26 | ¥4.160,00 | -0,12 % | ¥4.180,00 | ¥4.215,00 | ¥4.150,00 | 3,00K |
| 2026-08-25 | ¥4.165,00 | -0,60 % | ¥4.165,00 | ¥4.185,00 | ¥4.160,00 | 1,80K |
| 2026-08-24 | ¥4.190,00 | +0,96 % | ¥4.155,00 | ¥4.215,00 | ¥4.155,00 | 3,80K |
| 2026-08-21 | ¥4.150,00 | +1,97 % | ¥4.110,00 | ¥4.150,00 | ¥4.110,00 | 3,00K |
| 2026-08-20 | ¥4.070,00 | -0,12 % | ¥4.085,00 | ¥4.130,00 | ¥4.070,00 | 3,40K |
| 2026-08-19 | ¥4.075,00 | -1,21 % | ¥4.170,00 | ¥4.180,00 | ¥4.075,00 | 3,50K |
| 2026-08-18 | ¥4.125,00 | +0,86 % | ¥4.090,00 | ¥4.155,00 | ¥4.090,00 | 3,70K |
| 2026-08-17 | ¥4.090,00 | +0,12 % | ¥4.070,00 | ¥4.125,00 | ¥4.070,00 | 5,50K |
| 2026-08-14 | ¥4.085,00 | -0,24 % | ¥4.075,00 | ¥4.115,00 | ¥4.065,00 | 2,40K |
| 2026-08-13 | ¥4.095,00 | 0,00 % | ¥4.085,00 | ¥4.115,00 | ¥4.080,00 | 2,60K |
| 2026-08-12 | ¥4.095,00 | -1,21 % | ¥4.110,00 | ¥4.130,00 | ¥4.050,00 | 3,10K |
| 2026-08-10 | ¥4.145,00 | +1,34 % | ¥4.230,00 | ¥4.230,00 | ¥4.105,00 | 5,30K |
| 2026-08-07 | ¥4.090,00 | +1,49 % | ¥4.080,00 | ¥4.090,00 | ¥4.070,00 | 2,20K |
| 2026-08-06 | ¥4.030,00 | -0,25 % | ¥4.065,00 | ¥4.065,00 | ¥4.020,00 | 2,10K |
| 2026-08-05 | ¥4.040,00 | +0,12 % | ¥4.080,00 | ¥4.080,00 | ¥4.035,00 | 1,90K |
| 2026-08-04 | ¥4.035,00 | 0,00 % | ¥4.070,00 | ¥4.070,00 | ¥4.010,00 | 3,90K |
| 2026-08-03 | ¥4.035,00 | -0,62 % | ¥4.100,00 | ¥4.130,00 | ¥4.035,00 | 5,20K |
| 2026-07-31 | ¥4.060,00 | +1,12 % | ¥4.085,00 | ¥4.085,00 | ¥4.030,00 | 1,40K |
| 2026-07-30 | ¥4.015,00 | 0,00 % | ¥4.040,00 | ¥4.045,00 | ¥3.990,00 | 3,50K |
| 2026-07-29 | ¥4.015,00 | +0,38 % | ¥4.000,00 | ¥4.055,00 | ¥4.000,00 | 6,60K |
| 2026-07-28 | ¥4.000,00 | -1,11 % | ¥4.115,00 | ¥4.150,00 | ¥4.000,00 | 5,00K |
| 2026-07-27 | ¥4.045,00 | +2,80 % | ¥4.215,00 | ¥4.250,00 | ¥4.025,00 | 12,90K |
| 2026-07-24 | ¥3.935,00 | +0,38 % | ¥3.955,00 | ¥3.955,00 | ¥3.865,00 | 4,20K |
| 2026-07-23 | ¥3.920,00 | +2,08 % | ¥3.890,00 | ¥3.925,00 | ¥3.845,00 | 4,00K |
| 2026-07-22 | ¥3.840,00 | -1,29 % | ¥3.890,00 | ¥3.905,00 | ¥3.840,00 | 4,60K |
| 2026-07-21 | ¥3.890,00 | -0,77 % | ¥3.945,00 | ¥3.965,00 | ¥3.845,00 | 5,40K |
| 2026-07-17 | ¥3.920,00 | -0,13 % | ¥3.925,00 | ¥3.925,00 | ¥3.890,00 | 2,40K |
| 2026-07-16 | ¥3.925,00 | -0,88 % | ¥3.965,00 | ¥4.005,00 | ¥3.900,00 | 3,20K |
| 2026-07-15 | ¥3.960,00 | -1,61 % | ¥4.065,00 | ¥4.070,00 | ¥3.960,00 | 3,90K |
| 2026-07-14 | ¥4.025,00 | +1,77 % | ¥3.975,00 | ¥4.085,00 | ¥3.975,00 | 7,60K |
| 2026-07-13 | ¥3.955,00 | -2,35 % | ¥4.050,00 | ¥4.050,00 | ¥3.880,00 | 11,30K |
| 2026-07-10 | ¥4.050,00 | -0,37 % | ¥4.105,00 | ¥4.130,00 | ¥3.985,00 | 4,30K |
| 2026-07-09 | ¥4.065,00 | +1,50 % | ¥4.010,00 | ¥4.070,00 | ¥4.005,00 | 2,80K |
| 2026-07-08 | ¥4.005,00 | -0,62 % | ¥4.030,00 | ¥4.030,00 | ¥3.975,00 | 5,50K |
| 2026-07-07 | ¥4.030,00 | +1,64 % | ¥4.005,00 | ¥4.030,00 | ¥3.960,00 | 3,30K |
| 2026-07-06 | ¥3.965,00 | +1,02 % | ¥3.925,00 | ¥3.980,00 | ¥3.900,00 | 8,80K |
| 2026-07-03 | ¥3.925,00 | +1,55 % | ¥3.875,00 | ¥3.935,00 | ¥3.875,00 | 3,60K |
| 2026-07-02 | ¥3.865,00 | +0,39 % | ¥3.900,00 | ¥3.915,00 | ¥3.840,00 | 3,60K |
| 2026-07-01 | ¥3.850,00 | +0,26 % | ¥3.860,00 | ¥3.960,00 | ¥3.840,00 | 4,70K |
| 2026-06-30 | ¥3.840,00 | +0,52 % | ¥3.860,00 | ¥3.860,00 | ¥3.790,00 | 3,90K |
| 2026-06-29 | ¥3.820,00 | +0,53 % | ¥3.840,00 | ¥3.895,00 | ¥3.800,00 | 5,70K |
| 2026-06-26 | ¥3.800,00 | -0,65 % | ¥3.800,00 | ¥3.860,00 | ¥3.800,00 | 4,00K |
| 2026-06-25 | ¥3.825,00 | +0,92 % | ¥3.825,00 | ¥3.900,00 | ¥3.825,00 | 12,30K |
| 2026-06-24 | ¥3.790,00 | +0,26 % | ¥3.790,00 | ¥3.875,00 | ¥3.790,00 | 5,80K |
| 2026-06-23 | ¥3.780,00 | 0,00 % | ¥3.780,00 | ¥3.850,00 | ¥3.775,00 | 4,40K |
| 2026-06-22 | ¥3.780,00 | +0,27 % | ¥3.810,00 | ¥3.830,00 | ¥3.745,00 | 9,20K |
| 2026-06-19 | ¥3.770,00 | -1,69 % | ¥3.865,00 | ¥3.900,00 | ¥3.760,00 | 4,60K |
| 2026-06-18 | ¥3.835,00 | -1,67 % | ¥3.910,00 | ¥3.910,00 | ¥3.785,00 | 4,10K |
| 2026-06-17 | ¥3.900,00 | -0,89 % | ¥3.935,00 | ¥3.935,00 | ¥3.855,00 | 1,00K |
| 2026-06-16 | ¥3.935,00 | +2,74 % | ¥3.950,00 | ¥3.985,00 | ¥3.900,00 | 1,10K |
| 2026-06-15 | ¥3.830,00 | +0,79 % | ¥3.870,00 | ¥3.870,00 | ¥3.690,00 | 2,90K |
| 2026-06-12 | ¥3.800,00 | +0,53 % | ¥3.875,00 | ¥3.875,00 | ¥3.745,00 | 3,20K |
| 2026-06-11 | ¥3.780,00 | +1,07 % | ¥3.810,00 | ¥3.845,00 | ¥3.700,00 | 5,40K |
| 2026-06-10 | ¥3.740,00 | -1,71 % | ¥3.845,00 | ¥3.845,00 | ¥3.740,00 | 4,30K |
| 2026-06-09 | ¥3.805,00 | +5,69 % | ¥3.810,00 | ¥3.820,00 | ¥3.610,00 | 13,30K |
| 2026-06-08 | ¥3.600,00 | +5,57 % | ¥4.110,00 | ¥4.110,00 | ¥3.555,00 | 63,80K |
| 2026-06-05 | ¥3.410,00 | -0,15 % | ¥3.415,00 | ¥3.475,00 | ¥3.410,00 | 10,50K |
| 2026-06-04 | ¥3.415,00 | -1,30 % | ¥3.415,00 | ¥3.510,00 | ¥3.410,00 | 8,90K |
| 2026-06-03 | ¥3.460,00 | -0,14 % | ¥3.465,00 | ¥3.535,00 | ¥3.460,00 | 2,70K |
| 2026-06-02 | ¥3.465,00 | -0,29 % | ¥3.470,00 | ¥3.535,00 | ¥3.450,00 | 5,30K |
| 2026-06-01 | ¥3.475,00 | -4,14 % | ¥3.625,00 | ¥3.655,00 | ¥3.450,00 | 8,80K |
| 2026-05-29 | ¥3.625,00 | -0,14 % | ¥3.625,00 | ¥3.665,00 | ¥3.605,00 | 2,90K |
| 2026-05-28 | ¥3.630,00 | -4,60 % | ¥3.665,00 | ¥3.675,00 | ¥3.610,00 | 5,90K |
| 2026-05-27 | ¥3.805,00 | +1,74 % | ¥3.770,00 | ¥3.830,00 | ¥3.740,00 | 1,20K |
| 2026-05-26 | ¥3.740,00 | +0,94 % | ¥3.740,00 | ¥3.805,00 | ¥3.680,00 | 6,70K |
| 2026-05-25 | ¥3.705,00 | +1,79 % | ¥3.680,00 | ¥3.765,00 | ¥3.675,00 | 3,00K |