Fine Sinter Co., Ltd. 5994
TSE · Japan · Produzierendes Gewerbe
¥976,00-8,00 (-0,81 %)
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 | ¥976,00 | -0,81 % | ¥984,00 | ¥984,00 | ¥976,00 | 1,60K |
| 2026-10-01 | ¥984,00 | -1,11 % | ¥980,00 | ¥984,00 | ¥974,00 | 7,10K |
| 2026-09-30 | ¥995,00 | +0,81 % | ¥987,00 | ¥999,00 | ¥987,00 | 500 |
| 2026-09-29 | ¥987,00 | -0,80 % | ¥995,00 | ¥995,00 | ¥987,00 | 800 |
| 2026-09-28 | ¥995,00 | 0,00 % | ¥995,00 | ¥997,00 | ¥995,00 | 300 |
| 2026-09-25 | ¥995,00 | -1,39 % | ¥1.008,00 | ¥1.008,00 | ¥995,00 | 7,40K |
| 2026-09-24 | ¥1.009,00 | +0,90 % | ¥1.000,00 | ¥1.009,00 | ¥1.000,00 | 1,80K |
| 2026-09-18 | ¥1.000,00 | 0,00 % | ¥1.005,00 | ¥1.013,00 | ¥1.000,00 | 1,70K |
| 2026-09-17 | ¥1.000,00 | 0,00 % | ¥1.000,00 | ¥1.015,00 | ¥1.000,00 | 4,50K |
| 2026-09-16 | ¥1.000,00 | -1,09 % | ¥1.010,00 | ¥1.010,00 | ¥991,00 | 2,20K |
| 2026-09-15 | ¥1.011,00 | -0,79 % | ¥1.010,00 | ¥1.015,00 | ¥1.010,00 | 500 |
| 2026-09-14 | ¥1.019,00 | +1,39 % | ¥1.006,00 | ¥1.019,00 | ¥1.006,00 | 3,80K |
| 2026-09-11 | ¥1.005,00 | -1,76 % | ¥1.007,00 | ¥1.017,00 | ¥1.003,00 | 5,10K |
| 2026-09-10 | ¥1.023,00 | -0,78 % | ¥1.016,00 | ¥1.023,00 | ¥1.007,00 | 5,60K |
| 2026-09-09 | ¥1.031,00 | -1,72 % | ¥1.039,00 | ¥1.039,00 | ¥1.015,00 | 6,10K |
| 2026-09-08 | ¥1.049,00 | -0,57 % | ¥1.055,00 | ¥1.060,00 | ¥1.023,00 | 4,80K |
| 2026-09-07 | ¥1.055,00 | +2,23 % | ¥1.024,00 | ¥1.060,00 | ¥1.020,00 | 11,40K |
| 2026-09-04 | ¥1.032,00 | +1,88 % | ¥1.005,00 | ¥1.032,00 | ¥1.000,00 | 7,40K |
| 2026-09-03 | ¥1.013,00 | +1,10 % | ¥996,00 | ¥1.020,00 | ¥990,00 | 11,60K |
| 2026-09-02 | ¥1.002,00 | -2,91 % | ¥1.012,00 | ¥1.022,00 | ¥1.002,00 | 5,90K |
| 2026-09-01 | ¥1.032,00 | +0,68 % | ¥1.023,00 | ¥1.032,00 | ¥1.016,00 | 8,90K |
| 2026-08-31 | ¥1.025,00 | +0,69 % | ¥1.018,00 | ¥1.025,00 | ¥1.013,00 | 8,50K |
| 2026-08-28 | ¥1.018,00 | +0,20 % | ¥1.014,00 | ¥1.018,00 | ¥1.005,00 | 5,90K |
| 2026-08-27 | ¥1.016,00 | +0,59 % | ¥1.014,00 | ¥1.016,00 | ¥995,00 | 4,20K |
| 2026-08-26 | ¥1.010,00 | +0,50 % | ¥996,00 | ¥1.010,00 | ¥996,00 | 5,30K |
| 2026-08-25 | ¥1.005,00 | -0,50 % | ¥1.021,00 | ¥1.021,00 | ¥995,00 | 6,30K |
| 2026-08-24 | ¥1.010,00 | +1,30 % | ¥1.012,00 | ¥1.013,00 | ¥996,00 | 5,20K |
| 2026-08-21 | ¥997,00 | -1,29 % | ¥1.009,00 | ¥1.018,00 | ¥997,00 | 12,60K |
| 2026-08-20 | ¥1.010,00 | +0,50 % | ¥1.005,00 | ¥1.016,00 | ¥983,00 | 5,70K |
| 2026-08-19 | ¥1.005,00 | +0,50 % | ¥995,00 | ¥1.005,00 | ¥976,00 | 10,90K |
| 2026-08-18 | ¥1.000,00 | -3,19 % | ¥1.026,00 | ¥1.031,00 | ¥1.000,00 | 13,90K |
| 2026-08-17 | ¥1.033,00 | +0,98 % | ¥1.025,00 | ¥1.035,00 | ¥1.023,00 | 6,20K |
| 2026-08-14 | ¥1.023,00 | +3,13 % | ¥992,00 | ¥1.023,00 | ¥983,00 | 15,40K |
| 2026-08-13 | ¥992,00 | +1,33 % | ¥975,00 | ¥992,00 | ¥975,00 | 21,20K |
| 2026-08-12 | ¥979,00 | 0,00 % | ¥970,00 | ¥979,00 | ¥969,00 | 1,70K |
| 2026-08-10 | ¥979,00 | +1,03 % | ¥972,00 | ¥979,00 | ¥960,00 | 5,90K |
| 2026-08-07 | ¥969,00 | -0,31 % | ¥958,00 | ¥972,00 | ¥958,00 | 2,50K |
| 2026-08-06 | ¥972,00 | +0,31 % | ¥969,00 | ¥972,00 | ¥959,00 | 600 |
| 2026-08-05 | ¥969,00 | +1,79 % | ¥955,00 | ¥972,00 | ¥955,00 | 12,30K |
| 2026-08-04 | ¥952,00 | +2,70 % | ¥928,00 | ¥952,00 | ¥927,00 | 13,20K |
| 2026-08-03 | ¥927,00 | -2,42 % | ¥950,00 | ¥950,00 | ¥923,00 | 18,30K |
| 2026-07-31 | ¥950,00 | -5,94 % | ¥920,00 | ¥954,00 | ¥917,00 | 81,20K |
| 2026-07-30 | ¥1.010,00 | +2,23 % | ¥998,00 | ¥1.010,00 | ¥985,00 | 22,90K |
| 2026-07-29 | ¥988,00 | -0,90 % | ¥999,00 | ¥999,00 | ¥985,00 | 6,40K |
| 2026-07-28 | ¥997,00 | -2,06 % | ¥1.010,00 | ¥1.010,00 | ¥996,00 | 5,20K |
| 2026-07-27 | ¥1.018,00 | +2,62 % | ¥998,00 | ¥1.018,00 | ¥998,00 | 7,50K |
| 2026-07-24 | ¥992,00 | -4,06 % | ¥1.031,00 | ¥1.031,00 | ¥990,00 | 15,50K |
| 2026-07-23 | ¥1.034,00 | +1,47 % | ¥1.020,00 | ¥1.034,00 | ¥1.020,00 | 7,10K |
| 2026-07-22 | ¥1.019,00 | +2,00 % | ¥1.004,00 | ¥1.022,00 | ¥995,00 | 10,50K |
| 2026-07-21 | ¥999,00 | -0,79 % | ¥984,00 | ¥1.008,00 | ¥984,00 | 11,40K |
| 2026-07-17 | ¥1.007,00 | -0,79 % | ¥1.015,00 | ¥1.016,00 | ¥991,00 | 21,20K |
| 2026-07-16 | ¥1.015,00 | -0,98 % | ¥1.022,00 | ¥1.024,00 | ¥1.009,00 | 3,40K |
| 2026-07-15 | ¥1.025,00 | +1,49 % | ¥1.016,00 | ¥1.025,00 | ¥1.014,00 | 3,90K |
| 2026-07-14 | ¥1.010,00 | +2,12 % | ¥986,00 | ¥1.010,00 | ¥975,00 | 8,80K |
| 2026-07-13 | ¥989,00 | -0,30 % | ¥1.000,00 | ¥1.004,00 | ¥988,00 | 4,30K |
| 2026-07-10 | ¥992,00 | +0,92 % | ¥983,00 | ¥1.027,00 | ¥981,00 | 24,10K |
| 2026-07-09 | ¥983,00 | -0,20 % | ¥985,00 | ¥991,00 | ¥982,00 | 3,30K |
| 2026-07-08 | ¥985,00 | -4,28 % | ¥1.023,00 | ¥1.023,00 | ¥985,00 | 12,10K |
| 2026-07-07 | ¥1.029,00 | +2,39 % | ¥1.016,00 | ¥1.033,00 | ¥1.012,00 | 14,10K |
| 2026-07-06 | ¥1.005,00 | 0,00 % | ¥1.000,00 | ¥1.015,00 | ¥1.000,00 | 5,10K |
| 2026-07-03 | ¥1.005,00 | -0,30 % | ¥1.007,00 | ¥1.007,00 | ¥990,00 | 18,90K |
| 2026-07-02 | ¥1.008,00 | +2,34 % | ¥970,00 | ¥1.015,00 | ¥970,00 | 19,60K |
| 2026-07-01 | ¥985,00 | +2,60 % | ¥965,00 | ¥985,00 | ¥965,00 | 10,10K |
| 2026-06-30 | ¥960,00 | +0,73 % | ¥953,00 | ¥960,00 | ¥948,00 | 4,80K |
| 2026-06-29 | ¥953,00 | +1,82 % | ¥937,00 | ¥959,00 | ¥937,00 | 4,10K |
| 2026-06-26 | ¥936,00 | -3,11 % | ¥981,00 | ¥982,00 | ¥906,00 | 112,10K |
| 2026-06-25 | ¥966,00 | +0,21 % | ¥969,00 | ¥976,00 | ¥957,00 | 6,80K |
| 2026-06-24 | ¥964,00 | +0,10 % | ¥976,00 | ¥976,00 | ¥957,00 | 4,20K |
| 2026-06-23 | ¥963,00 | -0,72 % | ¥970,00 | ¥971,00 | ¥961,00 | 9,20K |
| 2026-06-22 | ¥970,00 | -2,02 % | ¥991,00 | ¥994,00 | ¥962,00 | 10,60K |
| 2026-06-19 | ¥990,00 | -0,90 % | ¥1.000,00 | ¥1.013,00 | ¥982,00 | 23,00K |
| 2026-06-18 | ¥999,00 | +1,73 % | ¥982,00 | ¥1.000,00 | ¥964,00 | 23,70K |
| 2026-06-17 | ¥982,00 | +3,37 % | ¥955,00 | ¥1.001,00 | ¥955,00 | 15,50K |
| 2026-06-16 | ¥950,00 | -1,86 % | ¥974,00 | ¥974,00 | ¥946,00 | 18,70K |
| 2026-06-15 | ¥968,00 | +3,09 % | ¥939,00 | ¥973,00 | ¥939,00 | 23,20K |
| 2026-06-12 | ¥939,00 | -0,84 % | ¥954,00 | ¥965,00 | ¥935,00 | 28,40K |
| 2026-06-11 | ¥947,00 | -1,04 % | ¥949,00 | ¥957,00 | ¥922,00 | 21,20K |
| 2026-06-10 | ¥957,00 | -4,49 % | ¥996,00 | ¥996,00 | ¥950,00 | 53,40K |
| 2026-06-09 | ¥1.002,00 | +1,52 % | ¥998,00 | ¥1.029,00 | ¥980,00 | 36,50K |
| 2026-06-08 | ¥987,00 | -3,42 % | ¥1.000,00 | ¥1.001,00 | ¥981,00 | 8,90K |
| 2026-06-05 | ¥1.022,00 | +2,10 % | ¥1.002,00 | ¥1.035,00 | ¥1.002,00 | 12,00K |
| 2026-06-04 | ¥1.001,00 | -1,38 % | ¥1.001,00 | ¥1.019,00 | ¥1.000,00 | 4,60K |
| 2026-06-03 | ¥1.015,00 | 0,00 % | ¥1.012,00 | ¥1.029,00 | ¥1.000,00 | 5,80K |
| 2026-06-02 | ¥1.015,00 | -0,29 % | ¥1.006,00 | ¥1.020,00 | ¥995,00 | 15,50K |
| 2026-06-01 | ¥1.018,00 | -0,29 % | ¥1.030,00 | ¥1.030,00 | ¥990,00 | 28,70K |
| 2026-05-29 | ¥1.021,00 | +0,10 % | ¥1.015,00 | ¥1.039,00 | ¥1.015,00 | 14,30K |
| 2026-05-28 | ¥1.020,00 | +2,20 % | ¥1.013,00 | ¥1.030,00 | ¥1.002,00 | 11,10K |
| 2026-05-27 | ¥998,00 | -0,20 % | ¥1.011,00 | ¥1.019,00 | ¥990,00 | 14,40K |
| 2026-05-26 | ¥1.000,00 | -1,09 % | ¥1.007,00 | ¥1.008,00 | ¥989,00 | 23,50K |
| 2026-05-25 | ¥1.011,00 | -1,75 % | ¥1.049,00 | ¥1.049,00 | ¥1.008,00 | 36,40K |