Miura Co., Ltd. 6005
TSE · Japan · Produzierendes Gewerbe
¥2.998,00-2,00 (-0,07 %)
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 | ¥2.998,00 | -0,07 % | ¥2.987,00 | ¥3.017,00 | ¥2.966,50 | 475,40K |
| 2026-10-01 | ¥3.000,00 | -0,43 % | ¥3.011,00 | ¥3.031,00 | ¥2.977,00 | 626,80K |
| 2026-09-30 | ¥3.013,00 | -0,99 % | ¥3.069,00 | ¥3.071,00 | ¥3.011,00 | 630,70K |
| 2026-09-29 | ¥3.043,00 | -4,16 % | ¥3.135,00 | ¥3.174,00 | ¥3.026,00 | 599,20K |
| 2026-09-28 | ¥3.175,00 | -0,78 % | ¥3.232,00 | ¥3.235,00 | ¥3.160,00 | 403,10K |
| 2026-09-25 | ¥3.200,00 | -0,03 % | ¥3.201,00 | ¥3.220,00 | ¥3.165,00 | 367,80K |
| 2026-09-24 | ¥3.201,00 | +1,49 % | ¥3.172,00 | ¥3.221,00 | ¥3.164,00 | 497,80K |
| 2026-09-18 | ¥3.154,00 | -0,85 % | ¥3.180,00 | ¥3.196,00 | ¥3.152,00 | 397,50K |
| 2026-09-17 | ¥3.181,00 | +1,69 % | ¥3.150,00 | ¥3.187,00 | ¥3.150,00 | 340,30K |
| 2026-09-16 | ¥3.128,00 | +1,39 % | ¥3.100,00 | ¥3.135,00 | ¥3.099,00 | 251,80K |
| 2026-09-15 | ¥3.085,00 | +0,19 % | ¥3.075,00 | ¥3.095,00 | ¥3.062,00 | 316,80K |
| 2026-09-14 | ¥3.079,00 | +2,46 % | ¥3.016,00 | ¥3.080,00 | ¥3.000,00 | 285,00K |
| 2026-09-11 | ¥3.005,00 | -1,60 % | ¥3.002,00 | ¥3.032,00 | ¥2.962,00 | 377,40K |
| 2026-09-10 | ¥3.054,00 | -0,91 % | ¥3.084,00 | ¥3.105,00 | ¥3.030,00 | 335,90K |
| 2026-09-09 | ¥3.082,00 | -3,20 % | ¥3.116,00 | ¥3.150,00 | ¥3.064,00 | 693,10K |
| 2026-09-08 | ¥3.184,00 | -1,21 % | ¥3.213,00 | ¥3.227,00 | ¥3.181,00 | 278,40K |
| 2026-09-07 | ¥3.223,00 | +1,32 % | ¥3.200,00 | ¥3.246,00 | ¥3.183,00 | 193,00K |
| 2026-09-04 | ¥3.181,00 | -0,19 % | ¥3.179,00 | ¥3.203,00 | ¥3.144,00 | 271,40K |
| 2026-09-03 | ¥3.187,00 | +1,24 % | ¥3.148,00 | ¥3.204,00 | ¥3.144,00 | 316,10K |
| 2026-09-02 | ¥3.148,00 | -2,81 % | ¥3.214,00 | ¥3.217,00 | ¥3.134,00 | 323,70K |
| 2026-09-01 | ¥3.239,00 | +0,90 % | ¥3.183,00 | ¥3.246,00 | ¥3.167,00 | 320,80K |
| 2026-08-31 | ¥3.210,00 | -0,47 % | ¥3.210,00 | ¥3.238,00 | ¥3.181,00 | 284,80K |
| 2026-08-28 | ¥3.225,00 | +0,09 % | ¥3.196,00 | ¥3.235,00 | ¥3.170,00 | 350,60K |
| 2026-08-27 | ¥3.222,00 | -0,49 % | ¥3.254,00 | ¥3.255,00 | ¥3.208,00 | 398,70K |
| 2026-08-26 | ¥3.238,00 | +0,19 % | ¥3.248,00 | ¥3.273,00 | ¥3.224,00 | 391,40K |
| 2026-08-25 | ¥3.232,00 | +1,25 % | ¥3.194,00 | ¥3.236,00 | ¥3.161,00 | 516,30K |
| 2026-08-24 | ¥3.192,00 | +4,86 % | ¥3.045,00 | ¥3.192,00 | ¥3.021,00 | 635,70K |
| 2026-08-21 | ¥3.044,00 | -0,46 % | ¥3.056,00 | ¥3.060,00 | ¥3.033,00 | 321,70K |
| 2026-08-20 | ¥3.058,00 | +0,23 % | ¥3.078,00 | ¥3.078,00 | ¥3.033,00 | 373,90K |
| 2026-08-19 | ¥3.051,00 | -1,99 % | ¥3.090,00 | ¥3.106,00 | ¥3.033,00 | 436,00K |
| 2026-08-18 | ¥3.113,00 | -2,32 % | ¥3.187,00 | ¥3.188,00 | ¥3.097,00 | 549,00K |
| 2026-08-17 | ¥3.187,00 | -0,50 % | ¥3.205,00 | ¥3.208,00 | ¥3.160,00 | 302,30K |
| 2026-08-14 | ¥3.203,00 | +1,20 % | ¥3.141,00 | ¥3.207,00 | ¥3.126,00 | 393,90K |
| 2026-08-13 | ¥3.165,00 | -0,09 % | ¥3.190,00 | ¥3.199,00 | ¥3.126,00 | 306,70K |
| 2026-08-12 | ¥3.168,00 | +4,24 % | ¥3.093,00 | ¥3.168,00 | ¥3.073,00 | 704,00K |
| 2026-08-10 | ¥3.039,00 | -6,95 % | ¥2.943,00 | ¥3.054,00 | ¥2.940,00 | 1,33M |
| 2026-08-07 | ¥3.266,00 | +2,06 % | ¥3.202,00 | ¥3.266,00 | ¥3.182,00 | 618,30K |
| 2026-08-06 | ¥3.200,00 | +0,66 % | ¥3.180,00 | ¥3.228,00 | ¥3.179,00 | 353,20K |
| 2026-08-05 | ¥3.179,00 | +0,44 % | ¥3.175,00 | ¥3.188,00 | ¥3.147,00 | 296,60K |
| 2026-08-04 | ¥3.165,00 | +0,41 % | ¥3.159,00 | ¥3.180,00 | ¥3.148,00 | 273,10K |
| 2026-08-03 | ¥3.152,00 | -2,02 % | ¥3.185,00 | ¥3.216,00 | ¥3.104,00 | 279,90K |
| 2026-07-31 | ¥3.217,00 | +0,85 % | ¥3.183,00 | ¥3.241,00 | ¥3.175,00 | 615,80K |
| 2026-07-30 | ¥3.190,00 | +0,89 % | ¥3.161,00 | ¥3.213,00 | ¥3.159,00 | 479,00K |
| 2026-07-29 | ¥3.162,00 | -0,19 % | ¥3.200,00 | ¥3.211,00 | ¥3.112,00 | 694,00K |
| 2026-07-28 | ¥3.168,00 | -2,58 % | ¥3.250,00 | ¥3.255,00 | ¥3.151,00 | 499,70K |
| 2026-07-27 | ¥3.252,00 | +1,66 % | ¥3.225,00 | ¥3.253,00 | ¥3.202,00 | 393,90K |
| 2026-07-24 | ¥3.199,00 | 0,00 % | ¥3.176,00 | ¥3.228,00 | ¥3.166,00 | 295,20K |
| 2026-07-23 | ¥3.199,00 | +0,31 % | ¥3.181,00 | ¥3.200,00 | ¥3.171,00 | 207,20K |
| 2026-07-22 | ¥3.189,00 | -0,34 % | ¥3.173,00 | ¥3.227,00 | ¥3.170,00 | 303,50K |
| 2026-07-21 | ¥3.200,00 | +1,39 % | ¥3.185,00 | ¥3.214,00 | ¥3.162,00 | 340,70K |
| 2026-07-17 | ¥3.156,00 | -2,59 % | ¥3.250,00 | ¥3.253,00 | ¥3.101,00 | 447,90K |
| 2026-07-16 | ¥3.240,00 | +0,19 % | ¥3.250,00 | ¥3.282,00 | ¥3.235,00 | 403,20K |
| 2026-07-15 | ¥3.234,00 | -0,06 % | ¥3.254,00 | ¥3.279,00 | ¥3.224,00 | 415,90K |
| 2026-07-14 | ¥3.236,00 | +0,81 % | ¥3.236,00 | ¥3.253,00 | ¥3.208,00 | 216,30K |
| 2026-07-13 | ¥3.210,00 | -0,03 % | ¥3.223,00 | ¥3.228,00 | ¥3.178,00 | 235,50K |
| 2026-07-10 | ¥3.211,00 | +0,41 % | ¥3.215,00 | ¥3.245,00 | ¥3.197,00 | 355,60K |
| 2026-07-09 | ¥3.198,00 | +0,76 % | ¥3.160,00 | ¥3.212,00 | ¥3.155,00 | 410,10K |
| 2026-07-08 | ¥3.174,00 | -1,12 % | ¥3.200,00 | ¥3.209,00 | ¥3.172,00 | 351,60K |
| 2026-07-07 | ¥3.210,00 | +0,09 % | ¥3.219,00 | ¥3.251,00 | ¥3.202,00 | 297,00K |
| 2026-07-06 | ¥3.207,00 | +1,26 % | ¥3.180,00 | ¥3.207,00 | ¥3.164,00 | 213,90K |
| 2026-07-03 | ¥3.167,00 | +0,22 % | ¥3.175,00 | ¥3.187,00 | ¥3.107,00 | 491,40K |
| 2026-07-02 | ¥3.160,00 | +1,44 % | ¥3.149,00 | ¥3.204,00 | ¥3.134,00 | 274,60K |
| 2026-07-01 | ¥3.115,00 | -0,92 % | ¥3.161,00 | ¥3.168,00 | ¥3.088,00 | 494,50K |
| 2026-06-30 | ¥3.144,00 | -0,57 % | ¥3.175,00 | ¥3.175,00 | ¥3.124,00 | 456,60K |
| 2026-06-29 | ¥3.162,00 | +0,06 % | ¥3.164,00 | ¥3.176,00 | ¥3.133,00 | 344,70K |
| 2026-06-26 | ¥3.160,00 | -0,66 % | ¥3.193,00 | ¥3.202,00 | ¥3.133,00 | 271,70K |
| 2026-06-25 | ¥3.181,00 | +0,22 % | ¥3.175,00 | ¥3.212,00 | ¥3.168,00 | 315,80K |
| 2026-06-24 | ¥3.174,00 | +0,41 % | ¥3.151,00 | ¥3.196,00 | ¥3.144,00 | 413,20K |
| 2026-06-23 | ¥3.161,00 | +0,44 % | ¥3.172,00 | ¥3.176,00 | ¥3.148,00 | 356,80K |
| 2026-06-22 | ¥3.147,00 | -0,63 % | ¥3.150,00 | ¥3.179,00 | ¥3.138,00 | 266,50K |
| 2026-06-19 | ¥3.167,00 | +0,76 % | ¥3.153,00 | ¥3.177,00 | ¥3.141,00 | 391,70K |
| 2026-06-18 | ¥3.143,00 | -1,93 % | ¥3.183,00 | ¥3.219,00 | ¥3.126,00 | 562,40K |
| 2026-06-17 | ¥3.205,00 | +1,65 % | ¥3.160,00 | ¥3.235,00 | ¥3.151,00 | 394,10K |
| 2026-06-16 | ¥3.153,00 | -1,16 % | ¥3.191,00 | ¥3.204,00 | ¥3.153,00 | 277,50K |
| 2026-06-15 | ¥3.190,00 | +2,31 % | ¥3.150,00 | ¥3.232,00 | ¥3.137,00 | 440,50K |
| 2026-06-12 | ¥3.118,00 | +0,03 % | ¥3.150,00 | ¥3.165,00 | ¥3.094,00 | 655,60K |
| 2026-06-11 | ¥3.117,00 | -0,10 % | ¥3.085,00 | ¥3.117,00 | ¥3.061,00 | 359,20K |
| 2026-06-10 | ¥3.120,00 | +0,81 % | ¥3.157,00 | ¥3.166,00 | ¥3.087,00 | 352,30K |
| 2026-06-09 | ¥3.095,00 | -0,48 % | ¥3.110,00 | ¥3.134,00 | ¥3.077,00 | 353,80K |
| 2026-06-08 | ¥3.110,00 | -1,86 % | ¥3.126,00 | ¥3.160,00 | ¥3.074,00 | 271,00K |
| 2026-06-05 | ¥3.169,00 | +0,64 % | ¥3.156,00 | ¥3.190,00 | ¥3.146,00 | 273,20K |
| 2026-06-04 | ¥3.149,00 | +1,58 % | ¥3.095,00 | ¥3.185,00 | ¥3.081,00 | 460,90K |
| 2026-06-03 | ¥3.100,00 | -1,81 % | ¥3.184,00 | ¥3.197,00 | ¥3.100,00 | 456,00K |
| 2026-06-02 | ¥3.157,00 | -0,63 % | ¥3.149,00 | ¥3.167,00 | ¥3.078,00 | 369,00K |
| 2026-06-01 | ¥3.177,00 | -1,40 % | ¥3.195,00 | ¥3.217,00 | ¥3.168,00 | 341,70K |
| 2026-05-29 | ¥3.222,00 | -0,43 % | ¥3.245,00 | ¥3.250,00 | ¥3.201,00 | 393,90K |
| 2026-05-28 | ¥3.236,00 | +2,21 % | ¥3.200,00 | ¥3.237,00 | ¥3.194,00 | 320,50K |
| 2026-05-27 | ¥3.166,00 | -2,43 % | ¥3.247,00 | ¥3.276,00 | ¥3.147,00 | 471,20K |
| 2026-05-26 | ¥3.245,00 | -0,89 % | ¥3.275,00 | ¥3.285,00 | ¥3.221,00 | 502,30K |
| 2026-05-25 | ¥3.274,00 | +0,06 % | ¥3.281,00 | ¥3.301,00 | ¥3.233,00 | 338,80K |