Universal Engeisha Co., Ltd. 6061
TSE · Japan · Vertriebsdienstleistungen
¥3.135,00-20,00 (-0,63 %)
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 | ¥3.150,00 | -0,16 % | ¥3.150,00 | ¥3.150,00 | ¥3.150,00 | 200 |
| 2026-10-01 | ¥3.155,00 | +0,32 % | ¥3.190,00 | ¥3.190,00 | ¥3.135,00 | 2,00K |
| 2026-09-30 | ¥3.145,00 | -1,41 % | ¥3.190,00 | ¥3.210,00 | ¥3.145,00 | 3,50K |
| 2026-09-29 | ¥3.190,00 | +2,08 % | ¥3.195,00 | ¥3.195,00 | ¥3.125,00 |
| 4,40K |
| 2026-09-28 | ¥3.125,00 | -1,73 % | ¥3.190,00 | ¥3.210,00 | ¥3.105,00 | 4,70K |
| 2026-09-25 | ¥3.180,00 | +0,63 % | ¥3.175,00 | ¥3.200,00 | ¥3.140,00 | 4,50K |
| 2026-09-24 | ¥3.160,00 | -0,16 % | ¥3.150,00 | ¥3.230,00 | ¥3.145,00 | 6,00K |
| 2026-09-18 | ¥3.165,00 | -0,63 % | ¥3.210,00 | ¥3.210,00 | ¥3.165,00 | 1,40K |
| 2026-09-17 | ¥3.185,00 | +2,25 % | ¥3.140,00 | ¥3.255,00 | ¥3.140,00 | 3,50K |
| 2026-09-16 | ¥3.115,00 | +2,30 % | ¥3.065,00 | ¥3.125,00 | ¥3.060,00 | 6,60K |
| 2026-09-15 | ¥3.045,00 | -1,62 % | ¥3.085,00 | ¥3.140,00 | ¥3.045,00 | 5,10K |
| 2026-09-14 | ¥3.095,00 | +0,49 % | ¥3.080,00 | ¥3.105,00 | ¥3.065,00 | 2,60K |
| 2026-09-11 | ¥3.080,00 | 0,00 % | ¥3.025,00 | ¥3.080,00 | ¥2.961,00 | 4,20K |
| 2026-09-10 | ¥3.080,00 | -1,75 % | ¥3.135,00 | ¥3.135,00 | ¥3.065,00 | 3,60K |
| 2026-09-09 | ¥3.135,00 | 0,00 % | ¥3.130,00 | ¥3.140,00 | ¥3.095,00 | 2,80K |
| 2026-09-08 | ¥3.135,00 | -2,03 % | ¥3.155,00 | ¥3.170,00 | ¥3.100,00 | 3,70K |
| 2026-09-07 | ¥3.200,00 | -0,16 % | ¥3.205,00 | ¥3.230,00 | ¥3.180,00 | 2,70K |
| 2026-09-04 | ¥3.205,00 | +1,10 % | ¥3.160,00 | ¥3.230,00 | ¥3.120,00 | 5,50K |
| 2026-09-03 | ¥3.170,00 | -2,01 % | ¥3.245,00 | ¥3.265,00 | ¥3.170,00 | 3,00K |
| 2026-09-02 | ¥3.235,00 | 0,00 % | ¥3.210,00 | ¥3.235,00 | ¥3.190,00 | 4,50K |
| 2026-09-01 | ¥3.235,00 | -2,12 % | ¥3.270,00 | ¥3.290,00 | ¥3.230,00 | 4,60K |
| 2026-08-31 | ¥3.305,00 | +0,30 % | ¥3.295,00 | ¥3.320,00 | ¥3.265,00 | 3,90K |
| 2026-08-28 | ¥3.295,00 | -2,23 % | ¥3.375,00 | ¥3.375,00 | ¥3.240,00 | 5,00K |
| 2026-08-27 | ¥3.370,00 | +0,15 % | ¥3.365,00 | ¥3.370,00 | ¥3.240,00 | 8,80K |
| 2026-08-26 | ¥3.365,00 | +1,66 % | ¥3.330,00 | ¥3.390,00 | ¥3.320,00 | 7,20K |
| 2026-08-25 | ¥3.310,00 | +3,92 % | ¥3.195,00 | ¥3.345,00 | ¥3.185,00 | 19,90K |
| 2026-08-24 | ¥3.185,00 | +0,79 % | ¥3.160,00 | ¥3.205,00 | ¥3.140,00 | 8,20K |
| 2026-08-21 | ¥3.160,00 | +3,44 % | ¥3.055,00 | ¥3.160,00 | ¥3.035,00 | 12,20K |
| 2026-08-20 | ¥3.055,00 | +1,33 % | ¥2.984,00 | ¥3.100,00 | ¥2.982,00 | 11,40K |
| 2026-08-19 | ¥3.015,00 | -1,63 % | ¥3.050,00 | ¥3.085,00 | ¥2.981,00 | 5,80K |
| 2026-08-18 | ¥3.065,00 | -0,16 % | ¥3.000,00 | ¥3.080,00 | ¥3.000,00 | 10,90K |
| 2026-08-17 | ¥3.070,00 | -0,81 % | ¥3.150,00 | ¥3.155,00 | ¥2.931,00 | 23,80K |
| 2026-08-14 | ¥3.095,00 | +1,48 % | ¥3.050,00 | ¥3.100,00 | ¥3.000,00 | 13,40K |
| 2026-08-13 | ¥3.050,00 | +2,59 % | ¥2.998,00 | ¥3.060,00 | ¥2.975,00 | 9,50K |
| 2026-08-12 | ¥2.973,00 | -1,23 % | ¥3.005,00 | ¥3.005,00 | ¥2.960,00 | 7,00K |
| 2026-08-10 | ¥3.010,00 | +1,24 % | ¥2.971,00 | ¥3.045,00 | ¥2.908,00 | 15,80K |
| 2026-08-07 | ¥2.973,00 | +0,51 % | ¥2.943,00 | ¥2.973,00 | ¥2.884,00 | 10,30K |
| 2026-08-06 | ¥2.958,00 | +2,99 % | ¥2.872,00 | ¥2.973,00 | ¥2.808,00 | 15,30K |
| 2026-08-05 | ¥2.872,00 | +0,88 % | ¥2.877,00 | ¥2.930,00 | ¥2.830,00 | 30,40K |
| 2026-08-04 | ¥2.847,00 | -1,15 % | ¥2.850,00 | ¥2.898,00 | ¥2.787,00 | 7,10K |
| 2026-08-03 | ¥2.880,00 | +1,19 % | ¥2.846,00 | ¥2.880,00 | ¥2.820,00 | 4,80K |
| 2026-07-31 | ¥2.846,00 | +0,64 % | ¥2.828,00 | ¥2.880,00 | ¥2.817,00 | 3,00K |
| 2026-07-30 | ¥2.828,00 | +0,32 % | ¥2.819,00 | ¥2.838,00 | ¥2.769,00 | 3,70K |
| 2026-07-29 | ¥2.819,00 | +2,70 % | ¥2.759,00 | ¥2.819,00 | ¥2.708,00 | 10,10K |
| 2026-07-28 | ¥2.745,00 | +0,07 % | ¥2.743,00 | ¥2.748,00 | ¥2.703,00 | 3,20K |
| 2026-07-27 | ¥2.743,00 | +1,40 % | ¥2.742,00 | ¥2.743,00 | ¥2.717,00 | 2,30K |
| 2026-07-24 | ¥2.705,00 | -2,80 % | ¥2.775,00 | ¥2.804,00 | ¥2.705,00 | 6,20K |
| 2026-07-23 | ¥2.783,00 | +0,18 % | ¥2.828,00 | ¥2.828,00 | ¥2.752,00 | 2,40K |
| 2026-07-22 | ¥2.778,00 | +0,18 % | ¥2.801,00 | ¥2.834,00 | ¥2.770,00 | 13,40K |
| 2026-07-21 | ¥2.773,00 | -1,74 % | ¥2.827,00 | ¥2.827,00 | ¥2.726,00 | 4,80K |
| 2026-07-17 | ¥2.822,00 | +3,41 % | ¥2.769,00 | ¥2.822,00 | ¥2.709,00 | 4,80K |
| 2026-07-16 | ¥2.729,00 | +0,33 % | ¥2.720,00 | ¥2.773,00 | ¥2.701,00 | 8,80K |
| 2026-07-15 | ¥2.720,00 | -3,55 % | ¥2.800,00 | ¥2.800,00 | ¥2.700,00 | 9,40K |
| 2026-07-14 | ¥2.820,00 | +1,77 % | ¥2.771,00 | ¥2.830,00 | ¥2.741,00 | 12,30K |
| 2026-07-13 | ¥2.771,00 | -3,78 % | ¥2.880,00 | ¥2.880,00 | ¥2.736,00 | 15,00K |
| 2026-07-10 | ¥2.880,00 | +2,93 % | ¥2.799,00 | ¥2.880,00 | ¥2.796,00 | 8,50K |
| 2026-07-09 | ¥2.798,00 | +4,64 % | ¥2.699,00 | ¥2.798,00 | ¥2.672,00 | 9,00K |
| 2026-07-08 | ¥2.674,00 | +0,15 % | ¥2.673,00 | ¥2.715,00 | ¥2.658,00 | 13,00K |
| 2026-07-07 | ¥2.670,00 | -0,74 % | ¥2.663,00 | ¥2.713,00 | ¥2.662,00 | 6,30K |
| 2026-07-06 | ¥2.690,00 | +0,75 % | ¥2.696,00 | ¥2.713,00 | ¥2.659,00 | 4,80K |
| 2026-07-03 | ¥2.670,00 | +0,56 % | ¥2.677,00 | ¥2.699,00 | ¥2.663,00 | 6,10K |
| 2026-07-02 | ¥2.655,00 | +0,76 % | ¥2.676,00 | ¥2.676,00 | ¥2.629,00 | 2,70K |
| 2026-07-01 | ¥2.635,00 | +2,17 % | ¥2.599,00 | ¥2.635,00 | ¥2.574,00 | 7,70K |
| 2026-06-30 | ¥2.579,00 | +1,02 % | ¥2.603,00 | ¥2.603,00 | ¥2.553,00 | 3,70K |
| 2026-06-29 | ¥2.553,00 | -2,56 % | ¥2.561,00 | ¥2.610,00 | ¥2.538,00 | 9,30K |
| 2026-06-26 | ¥2.620,00 | +1,43 % | ¥2.583,00 | ¥2.620,00 | ¥2.575,00 | 9,80K |
| 2026-06-25 | ¥2.583,00 | -2,16 % | ¥2.599,00 | ¥2.604,00 | ¥2.568,00 | 14,30K |
| 2026-06-24 | ¥2.640,00 | +1,46 % | ¥2.652,00 | ¥2.652,00 | ¥2.511,00 | 8,00K |
| 2026-06-23 | ¥2.602,00 | -3,27 % | ¥2.640,00 | ¥2.682,00 | ¥2.590,00 | 12,40K |
| 2026-06-22 | ¥2.690,00 | -2,64 % | ¥2.751,00 | ¥2.759,00 | ¥2.690,00 | 18,80K |
| 2026-06-19 | ¥2.763,00 | -2,16 % | ¥2.801,00 | ¥2.801,00 | ¥2.763,00 | 4,00K |
| 2026-06-18 | ¥2.824,00 | +0,04 % | ¥2.815,00 | ¥2.824,00 | ¥2.800,00 | 2,40K |
| 2026-06-17 | ¥2.823,00 | +0,18 % | ¥2.817,00 | ¥2.828,00 | ¥2.802,00 | 3,10K |
| 2026-06-16 | ¥2.818,00 | +0,32 % | ¥2.809,00 | ¥2.819,00 | ¥2.800,00 | 3,10K |
| 2026-06-15 | ¥2.809,00 | +1,04 % | ¥2.780,00 | ¥2.810,00 | ¥2.780,00 | 2,40K |
| 2026-06-12 | ¥2.780,00 | -0,57 % | ¥2.800,00 | ¥2.810,00 | ¥2.769,00 | 2,00K |
| 2026-06-11 | ¥2.796,00 | +1,19 % | ¥2.750,00 | ¥2.796,00 | ¥2.669,00 | 16,60K |
| 2026-06-10 | ¥2.763,00 | +0,11 % | ¥2.783,00 | ¥2.783,00 | ¥2.763,00 | 600 |
| 2026-06-09 | ¥2.760,00 | +0,18 % | ¥2.760,00 | ¥2.790,00 | ¥2.760,00 | 1,90K |
| 2026-06-08 | ¥2.755,00 | +0,80 % | ¥2.738,00 | ¥2.782,00 | ¥2.735,00 | 6,30K |
| 2026-06-05 | ¥2.733,00 | +0,04 % | ¥2.740,00 | ¥2.797,00 | ¥2.733,00 | 4,40K |
| 2026-06-04 | ¥2.732,00 | -0,69 % | ¥2.789,00 | ¥2.798,00 | ¥2.732,00 | 3,10K |
| 2026-06-03 | ¥2.751,00 | +0,22 % | ¥2.731,00 | ¥2.847,00 | ¥2.731,00 | 5,20K |
| 2026-06-02 | ¥2.745,00 | -1,96 % | ¥2.800,00 | ¥2.801,00 | ¥2.710,00 | 18,20K |
| 2026-06-01 | ¥2.800,00 | -0,36 % | ¥2.824,00 | ¥2.824,00 | ¥2.800,00 | 3,70K |
| 2026-05-29 | ¥2.810,00 | -0,35 % | ¥2.835,00 | ¥2.835,00 | ¥2.810,00 | 3,00K |
| 2026-05-28 | ¥2.820,00 | +0,28 % | ¥2.826,00 | ¥2.826,00 | ¥2.812,00 | 1,00K |
| 2026-05-27 | ¥2.812,00 | +0,18 % | ¥2.809,00 | ¥2.820,00 | ¥2.801,00 | 2,20K |
| 2026-05-26 | ¥2.807,00 | 0,00 % | ¥2.827,00 | ¥2.827,00 | ¥2.805,00 | 2,10K |
| 2026-05-25 | ¥2.807,00 | -1,37 % | ¥2.834,00 | ¥2.844,00 | ¥2.806,00 | 3,00K |