MRT Inc. 6034
TSE · Japan · Kommerzielle Dienstleistungen
¥573,00-26,00 (-4,34 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥599,00 | -4,92 % | ¥633,00 | ¥634,00 | ¥586,00 | 27,40K |
| 2026-09-30 | ¥630,00 | 0,00 % | ¥624,00 | ¥633,00 | ¥624,00 | 4,70K |
| 2026-09-29 | ¥630,00 | +2,77 % | ¥610,00 | ¥630,00 | ¥610,00 | 6,10K |
| 2026-09-28 | ¥613,00 | +6,24 % | ¥580,00 | ¥613,00 | ¥580,00 | 11,40K |
| 2026-09-25 | ¥577,00 | -1,03 % | ¥583,00 | ¥595,00 | ¥577,00 | 12,80K |
| 2026-09-24 | ¥583,00 | -0,85 % | ¥584,00 | ¥593,00 | ¥581,00 | 3,20K |
| 2026-09-18 | ¥588,00 | +0,34 % | ¥579,00 | ¥603,00 | ¥579,00 | 6,40K |
| 2026-09-17 | ¥586,00 | +2,27 % | ¥574,00 | ¥590,00 | ¥574,00 | 4,10K |
| 2026-09-16 | ¥573,00 | -2,55 % | ¥584,00 | ¥587,00 | ¥571,00 | 8,70K |
| 2026-09-15 | ¥588,00 | -0,68 % | ¥612,00 | ¥612,00 | ¥578,00 | 7,00K |
| 2026-09-14 | ¥592,00 | -0,34 % | ¥591,00 | ¥592,00 | ¥576,00 | 12,20K |
| 2026-09-11 | ¥594,00 | -1,66 % | ¥598,00 | ¥607,00 | ¥587,00 | 19,60K |
| 2026-09-10 | ¥604,00 | -0,98 % | ¥611,00 | ¥611,00 | ¥599,00 | 1,80K |
| 2026-09-09 | ¥610,00 | +0,16 % | ¥604,00 | ¥615,00 | ¥604,00 | 3,30K |
| 2026-09-08 | ¥609,00 | -0,16 % | ¥608,00 | ¥614,00 | ¥595,00 | 19,40K |
| 2026-09-07 | ¥610,00 | -3,63 % | ¥631,00 | ¥640,00 | ¥600,00 | 28,30K |
| 2026-09-04 | ¥633,00 | +0,16 % | ¥625,00 | ¥637,00 | ¥625,00 | 2,00K |
| 2026-09-03 | ¥632,00 | +0,32 % | ¥627,00 | ¥634,00 | ¥627,00 | 1,40K |
| 2026-09-02 | ¥630,00 | -0,47 % | ¥630,00 | ¥633,00 | ¥625,00 | 10,10K |
| 2026-09-01 | ¥633,00 | -0,94 % | ¥636,00 | ¥636,00 | ¥633,00 | 600 |
| 2026-08-31 | ¥639,00 | +0,63 % | ¥635,00 | ¥639,00 | ¥630,00 | 4,10K |
| 2026-08-28 | ¥635,00 | -0,16 % | ¥636,00 | ¥636,00 | ¥634,00 | 800 |
| 2026-08-27 | ¥636,00 | 0,00 % | ¥638,00 | ¥638,00 | ¥636,00 | 6,50K |
| 2026-08-26 | ¥636,00 | 0,00 % | ¥636,00 | ¥637,00 | ¥634,00 | 1,90K |
| 2026-08-25 | ¥636,00 | -1,40 % | ¥648,00 | ¥648,00 | ¥631,00 | 3,10K |
| 2026-08-24 | ¥645,00 | +1,74 % | ¥640,00 | ¥645,00 | ¥635,00 | 3,20K |
| 2026-08-21 | ¥634,00 | -0,94 % | ¥640,00 | ¥642,00 | ¥634,00 | 2,30K |
| 2026-08-20 | ¥640,00 | -0,16 % | ¥641,00 | ¥643,00 | ¥640,00 | 700 |
| 2026-08-19 | ¥641,00 | -1,38 % | ¥647,00 | ¥647,00 | ¥640,00 | 3,90K |
| 2026-08-18 | ¥650,00 | +0,93 % | ¥644,00 | ¥650,00 | ¥642,00 | 2,60K |
| 2026-08-17 | ¥644,00 | -0,31 % | ¥640,00 | ¥646,00 | ¥640,00 | 10,20K |
| 2026-08-14 | ¥646,00 | +1,25 % | ¥639,00 | ¥646,00 | ¥639,00 | 7,50K |
| 2026-08-13 | ¥638,00 | 0,00 % | ¥638,00 | ¥638,00 | ¥632,00 | 1,90K |
| 2026-08-12 | ¥638,00 | +0,47 % | ¥630,00 | ¥638,00 | ¥630,00 | 4,70K |
| 2026-08-10 | ¥635,00 | +0,47 % | ¥633,00 | ¥636,00 | ¥633,00 | 4,20K |
| 2026-08-07 | ¥632,00 | +0,16 % | ¥631,00 | ¥632,00 | ¥630,00 | 600 |
| 2026-08-06 | ¥631,00 | +0,16 % | ¥630,00 | ¥631,00 | ¥630,00 | 500 |
| 2026-08-05 | ¥630,00 | 0,00 % | ¥629,00 | ¥634,00 | ¥627,00 | 4,00K |
| 2026-08-04 | ¥630,00 | 0,00 % | ¥630,00 | ¥632,00 | ¥630,00 | 700 |
| 2026-08-03 | ¥630,00 | -0,16 % | ¥632,00 | ¥632,00 | ¥630,00 | 800 |
| 2026-07-31 | ¥631,00 | +0,64 % | ¥630,00 | ¥631,00 | ¥630,00 | 2,60K |
| 2026-07-30 | ¥627,00 | -0,48 % | ¥627,00 | ¥627,00 | ¥627,00 | 200 |
| 2026-07-29 | ¥630,00 | +0,32 % | ¥630,00 | ¥632,00 | ¥630,00 | 3,90K |
| 2026-07-28 | ¥628,00 | -0,63 % | ¥627,00 | ¥628,00 | ¥627,00 | 700 |
| 2026-07-27 | ¥632,00 | +0,80 % | ¥630,00 | ¥632,00 | ¥628,00 | 4,00K |
| 2026-07-24 | ¥627,00 | -0,79 % | ¥626,00 | ¥635,00 | ¥626,00 | 3,90K |
| 2026-07-23 | ¥632,00 | -0,47 % | ¥635,00 | ¥635,00 | ¥625,00 | 900 |
| 2026-07-22 | ¥635,00 | +0,79 % | ¥630,00 | ¥635,00 | ¥630,00 | 2,50K |
| 2026-07-21 | ¥630,00 | +0,96 % | ¥625,00 | ¥630,00 | ¥625,00 | 200 |
| 2026-07-17 | ¥624,00 | -0,95 % | ¥630,00 | ¥630,00 | ¥624,00 | 8,70K |
| 2026-07-16 | ¥630,00 | 0,00 % | ¥633,00 | ¥634,00 | ¥624,00 | 4,50K |
| 2026-07-15 | ¥630,00 | -0,16 % | ¥631,00 | ¥631,00 | ¥630,00 | 3,90K |
| 2026-07-14 | ¥631,00 | 0,00 % | ¥625,00 | ¥631,00 | ¥625,00 | 1,30K |
| 2026-07-13 | ¥631,00 | -0,63 % | ¥635,00 | ¥635,00 | ¥629,00 | 2,30K |
| 2026-07-10 | ¥635,00 | +0,63 % | ¥624,00 | ¥635,00 | ¥624,00 | 2,80K |
| 2026-07-09 | ¥631,00 | +1,28 % | ¥623,00 | ¥631,00 | ¥623,00 | 2,30K |
| 2026-07-08 | ¥623,00 | -0,64 % | ¥626,00 | ¥628,00 | ¥623,00 | 800 |
| 2026-07-07 | ¥627,00 | -1,10 % | ¥630,00 | ¥630,00 | ¥627,00 | 300 |
| 2026-07-06 | ¥634,00 | +1,44 % | ¥625,00 | ¥634,00 | ¥623,00 | 1,10K |
| 2026-07-03 | ¥625,00 | -0,79 % | ¥627,00 | ¥630,00 | ¥620,00 | 7,70K |
| 2026-07-02 | ¥630,00 | 0,00 % | ¥628,00 | ¥630,00 | ¥628,00 | 1,10K |
| 2026-07-01 | ¥630,00 | +0,32 % | ¥629,00 | ¥630,00 | ¥629,00 | 3,30K |
| 2026-06-30 | ¥628,00 | -0,32 % | ¥625,00 | ¥628,00 | ¥625,00 | 600 |
| 2026-06-29 | ¥630,00 | +0,80 % | ¥625,00 | ¥630,00 | ¥625,00 | 400 |
| 2026-06-26 | ¥625,00 | +0,16 % | ¥630,00 | ¥630,00 | ¥624,00 | 1,70K |
| 2026-06-25 | ¥624,00 | -1,73 % | ¥630,00 | ¥630,00 | ¥624,00 | 3,10K |
| 2026-06-24 | ¥635,00 | +0,16 % | ¥628,00 | ¥644,00 | ¥628,00 | 3,90K |
| 2026-06-23 | ¥634,00 | +1,93 % | ¥623,00 | ¥635,00 | ¥623,00 | 8,70K |
| 2026-06-22 | ¥622,00 | +0,32 % | ¥620,00 | ¥623,00 | ¥620,00 | 2,20K |
| 2026-06-19 | ¥620,00 | -0,96 % | ¥624,00 | ¥624,00 | ¥620,00 | 1,40K |
| 2026-06-18 | ¥626,00 | +0,48 % | ¥625,00 | ¥631,00 | ¥621,00 | 11,60K |
| 2026-06-17 | ¥623,00 | +1,14 % | ¥621,00 | ¥631,00 | ¥620,00 | 7,50K |
| 2026-06-16 | ¥616,00 | -2,22 % | ¥620,00 | ¥620,00 | ¥616,00 | 1,80K |
| 2026-06-15 | ¥630,00 | +0,48 % | ¥634,00 | ¥635,00 | ¥620,00 | 4,50K |
| 2026-06-12 | ¥627,00 | +2,62 % | ¥621,00 | ¥629,00 | ¥620,00 | 7,70K |
| 2026-06-11 | ¥611,00 | -1,93 % | ¥619,00 | ¥623,00 | ¥610,00 | 5,60K |
| 2026-06-10 | ¥623,00 | -0,64 % | ¥620,00 | ¥625,00 | ¥620,00 | 1,20K |
| 2026-06-09 | ¥627,00 | +0,32 % | ¥617,00 | ¥627,00 | ¥617,00 | 900 |
| 2026-06-08 | ¥625,00 | +0,81 % | ¥615,00 | ¥628,00 | ¥615,00 | 2,40K |
| 2026-06-05 | ¥620,00 | -0,48 % | ¥620,00 | ¥620,00 | ¥620,00 | 800 |
| 2026-06-04 | ¥623,00 | +1,63 % | ¥613,00 | ¥623,00 | ¥613,00 | 2,60K |
| 2026-06-03 | ¥613,00 | 0,00 % | ¥613,00 | ¥624,00 | ¥612,00 | 2,50K |
| 2026-06-02 | ¥613,00 | -0,16 % | ¥612,00 | ¥622,00 | ¥612,00 | 1,10K |
| 2026-06-01 | ¥614,00 | -3,31 % | ¥625,00 | ¥635,00 | ¥614,00 | 3,70K |
| 2026-05-29 | ¥635,00 | +3,08 % | ¥636,00 | ¥653,00 | ¥627,00 | 7,30K |
| 2026-05-28 | ¥616,00 | -5,95 % | ¥655,00 | ¥655,00 | ¥616,00 | 10,00K |
| 2026-05-27 | ¥655,00 | +6,16 % | ¥657,00 | ¥658,00 | ¥625,00 | 32,10K |
| 2026-05-26 | ¥617,00 | -0,80 % | ¥614,00 | ¥620,00 | ¥614,00 | 1,70K |
| 2026-05-25 | ¥622,00 | +1,14 % | ¥616,00 | ¥622,00 | ¥614,00 | 5,20K |
| 2026-05-22 | ¥615,00 | -0,32 % | ¥616,00 | ¥616,00 | ¥615,00 | 300 |