M&A Capital Partners Co. Ltd. 6080
TSE · Japan · Finanzen
¥4.265,00-20,00 (-0,47 %)
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 | ¥4.270,00 | -0,35 % | ¥4.295,00 | ¥4.315,00 | ¥4.240,00 | 38,00K |
| 2026-10-01 | ¥4.285,00 | +1,18 % | ¥4.180,00 | ¥4.315,00 | ¥4.180,00 | 109,30K |
| 2026-09-30 | ¥4.235,00 | +0,83 % | ¥4.235,00 | ¥4.240,00 | ¥4.175,00 | 69,80K |
| 2026-09-29 | ¥4.200,00 | -0,83 % | ¥4.150,00 | ¥4.240,00 | ¥4.110,00 | 78,90K |
| 2026-09-28 | ¥4.235,00 | -0,47 % | ¥4.255,00 | ¥4.290,00 | ¥4.220,00 | 65,30K |
| 2026-09-25 | ¥4.255,00 | -0,47 % | ¥4.260,00 | ¥4.310,00 | ¥4.245,00 | 91,00K |
| 2026-09-24 | ¥4.275,00 | -0,47 % | ¥4.305,00 | ¥4.375,00 | ¥4.275,00 | 107,80K |
| 2026-09-18 | ¥4.295,00 | -0,69 % | ¥4.385,00 | ¥4.400,00 | ¥4.250,00 | 150,60K |
| 2026-09-17 | ¥4.325,00 | +3,35 % | ¥4.185,00 | ¥4.390,00 | ¥4.180,00 | 146,20K |
| 2026-09-16 | ¥4.185,00 | -0,95 % | ¥4.210,00 | ¥4.255,00 | ¥4.140,00 | 128,90K |
| 2026-09-15 | ¥4.225,00 | +3,68 % | ¥4.070,00 | ¥4.240,00 | ¥4.050,00 | 141,70K |
| 2026-09-14 | ¥4.075,00 | +1,62 % | ¥4.010,00 | ¥4.095,00 | ¥3.985,00 | 77,40K |
| 2026-09-11 | ¥4.010,00 | -1,47 % | ¥3.990,00 | ¥4.035,00 | ¥3.970,00 | 71,50K |
| 2026-09-10 | ¥4.070,00 | +1,37 % | ¥4.020,00 | ¥4.080,00 | ¥3.995,00 | 60,20K |
| 2026-09-09 | ¥4.015,00 | -1,47 % | ¥4.050,00 | ¥4.060,00 | ¥3.980,00 | 80,60K |
| 2026-09-08 | ¥4.075,00 | -1,09 % | ¥4.100,00 | ¥4.120,00 | ¥4.065,00 | 43,90K |
| 2026-09-07 | ¥4.120,00 | -1,55 % | ¥4.165,00 | ¥4.165,00 | ¥4.105,00 | 42,00K |
| 2026-09-04 | ¥4.185,00 | +0,48 % | ¥4.195,00 | ¥4.205,00 | ¥4.170,00 | 36,20K |
| 2026-09-03 | ¥4.165,00 | +1,09 % | ¥4.190,00 | ¥4.190,00 | ¥4.125,00 | 49,90K |
| 2026-09-02 | ¥4.120,00 | -2,60 % | ¥4.180,00 | ¥4.220,00 | ¥4.120,00 | 68,20K |
| 2026-09-01 | ¥4.230,00 | -1,63 % | ¥4.230,00 | ¥4.285,00 | ¥4.215,00 | 103,90K |
| 2026-08-31 | ¥4.300,00 | +1,18 % | ¥4.250,00 | ¥4.310,00 | ¥4.195,00 | 88,40K |
| 2026-08-28 | ¥4.250,00 | -0,12 % | ¥4.215,00 | ¥4.300,00 | ¥4.215,00 | 74,20K |
| 2026-08-27 | ¥4.255,00 | +0,47 % | ¥4.260,00 | ¥4.330,00 | ¥4.225,00 | 127,20K |
| 2026-08-26 | ¥4.235,00 | 0,00 % | ¥4.195,00 | ¥4.255,00 | ¥4.185,00 | 133,20K |
| 2026-08-25 | ¥4.235,00 | +1,68 % | ¥4.195,00 | ¥4.255,00 | ¥4.170,00 | 93,80K |
| 2026-08-24 | ¥4.165,00 | +0,85 % | ¥4.160,00 | ¥4.180,00 | ¥4.115,00 | 75,00K |
| 2026-08-21 | ¥4.130,00 | -0,72 % | ¥4.110,00 | ¥4.150,00 | ¥4.075,00 | 125,90K |
| 2026-08-20 | ¥4.160,00 | +4,00 % | ¥4.035,00 | ¥4.185,00 | ¥3.985,00 | 100,30K |
| 2026-08-19 | ¥4.000,00 | -1,48 % | ¥4.020,00 | ¥4.030,00 | ¥3.965,00 | 82,90K |
| 2026-08-18 | ¥4.060,00 | +0,12 % | ¥4.075,00 | ¥4.120,00 | ¥4.035,00 | 98,90K |
| 2026-08-17 | ¥4.055,00 | -0,73 % | ¥4.085,00 | ¥4.115,00 | ¥4.050,00 | 81,40K |
| 2026-08-14 | ¥4.085,00 | +1,24 % | ¥4.070,00 | ¥4.125,00 | ¥4.020,00 | 96,90K |
| 2026-08-13 | ¥4.035,00 | -0,86 % | ¥4.045,00 | ¥4.060,00 | ¥4.000,00 | 59,90K |
| 2026-08-12 | ¥4.070,00 | +0,99 % | ¥4.050,00 | ¥4.070,00 | ¥3.970,00 | 82,60K |
| 2026-08-10 | ¥4.030,00 | +0,25 % | ¥4.050,00 | ¥4.055,00 | ¥3.995,00 | 93,00K |
| 2026-08-07 | ¥4.020,00 | -0,50 % | ¥4.040,00 | ¥4.060,00 | ¥3.990,00 | 85,50K |
| 2026-08-06 | ¥4.040,00 | +1,00 % | ¥4.060,00 | ¥4.080,00 | ¥3.995,00 | 129,40K |
| 2026-08-05 | ¥4.000,00 | +0,38 % | ¥4.045,00 | ¥4.085,00 | ¥3.995,00 | 133,20K |
| 2026-08-04 | ¥3.985,00 | -0,87 % | ¥4.020,00 | ¥4.035,00 | ¥3.880,00 | 131,40K |
| 2026-08-03 | ¥4.020,00 | +3,47 % | ¥3.880,00 | ¥4.070,00 | ¥3.840,00 | 298,40K |
| 2026-07-31 | ¥3.885,00 | +1,70 % | ¥3.750,00 | ¥3.920,00 | ¥3.540,00 | 473,30K |
| 2026-07-30 | ¥3.820,00 | +1,19 % | ¥3.755,00 | ¥3.840,00 | ¥3.735,00 | 201,40K |
| 2026-07-29 | ¥3.775,00 | +0,94 % | ¥3.780,00 | ¥3.795,00 | ¥3.695,00 | 138,70K |
| 2026-07-28 | ¥3.740,00 | -1,19 % | ¥3.835,00 | ¥3.835,00 | ¥3.725,00 | 127,10K |
| 2026-07-27 | ¥3.785,00 | +1,34 % | ¥3.770,00 | ¥3.810,00 | ¥3.760,00 | 98,80K |
| 2026-07-24 | ¥3.735,00 | 0,00 % | ¥3.715,00 | ¥3.755,00 | ¥3.705,00 | 102,10K |
| 2026-07-23 | ¥3.735,00 | +0,81 % | ¥3.700,00 | ¥3.790,00 | ¥3.695,00 | 149,80K |
| 2026-07-22 | ¥3.705,00 | 0,00 % | ¥3.715,00 | ¥3.735,00 | ¥3.675,00 | 83,20K |
| 2026-07-21 | ¥3.705,00 | +1,23 % | ¥3.665,00 | ¥3.750,00 | ¥3.665,00 | 122,40K |
| 2026-07-17 | ¥3.660,00 | -1,08 % | ¥3.700,00 | ¥3.700,00 | ¥3.605,00 | 72,70K |
| 2026-07-16 | ¥3.700,00 | -0,67 % | ¥3.725,00 | ¥3.745,00 | ¥3.680,00 | 60,10K |
| 2026-07-15 | ¥3.725,00 | +0,95 % | ¥3.715,00 | ¥3.725,00 | ¥3.660,00 | 36,60K |
| 2026-07-14 | ¥3.690,00 | +0,96 % | ¥3.700,00 | ¥3.720,00 | ¥3.670,00 | 85,10K |
| 2026-07-13 | ¥3.655,00 | +1,25 % | ¥3.645,00 | ¥3.665,00 | ¥3.570,00 | 46,10K |
| 2026-07-10 | ¥3.610,00 | +0,70 % | ¥3.590,00 | ¥3.645,00 | ¥3.590,00 | 43,00K |
| 2026-07-09 | ¥3.585,00 | -0,14 % | ¥3.585,00 | ¥3.620,00 | ¥3.565,00 | 82,70K |
| 2026-07-08 | ¥3.590,00 | -0,97 % | ¥3.645,00 | ¥3.645,00 | ¥3.560,00 | 77,00K |
| 2026-07-07 | ¥3.625,00 | -1,49 % | ¥3.655,00 | ¥3.690,00 | ¥3.605,00 | 86,40K |
| 2026-07-06 | ¥3.680,00 | +2,94 % | ¥3.575,00 | ¥3.700,00 | ¥3.575,00 | 149,70K |
| 2026-07-03 | ¥3.575,00 | +1,71 % | ¥3.565,00 | ¥3.600,00 | ¥3.530,00 | 72,40K |
| 2026-07-02 | ¥3.515,00 | +3,08 % | ¥3.460,00 | ¥3.585,00 | ¥3.425,00 | 91,10K |
| 2026-07-01 | ¥3.410,00 | -0,15 % | ¥3.395,00 | ¥3.435,00 | ¥3.380,00 | 43,70K |
| 2026-06-30 | ¥3.415,00 | -0,73 % | ¥3.485,00 | ¥3.485,00 | ¥3.400,00 | 62,00K |
| 2026-06-29 | ¥3.440,00 | +1,47 % | ¥3.425,00 | ¥3.445,00 | ¥3.410,00 | 63,70K |
| 2026-06-26 | ¥3.390,00 | 0,00 % | ¥3.390,00 | ¥3.415,00 | ¥3.355,00 | 93,10K |
| 2026-06-25 | ¥3.390,00 | +0,74 % | ¥3.380,00 | ¥3.415,00 | ¥3.355,00 | 34,20K |
| 2026-06-24 | ¥3.365,00 | -1,90 % | ¥3.450,00 | ¥3.485,00 | ¥3.365,00 | 72,10K |
| 2026-06-23 | ¥3.430,00 | -2,00 % | ¥3.500,00 | ¥3.515,00 | ¥3.430,00 | 77,10K |
| 2026-06-22 | ¥3.500,00 | -2,23 % | ¥3.575,00 | ¥3.610,00 | ¥3.500,00 | 73,10K |
| 2026-06-19 | ¥3.580,00 | -0,42 % | ¥3.605,00 | ¥3.660,00 | ¥3.550,00 | 106,50K |
| 2026-06-18 | ¥3.595,00 | -0,55 % | ¥3.600,00 | ¥3.665,00 | ¥3.595,00 | 47,20K |
| 2026-06-17 | ¥3.615,00 | +1,12 % | ¥3.585,00 | ¥3.680,00 | ¥3.585,00 | 90,30K |
| 2026-06-16 | ¥3.575,00 | -0,14 % | ¥3.600,00 | ¥3.600,00 | ¥3.510,00 | 65,70K |
| 2026-06-15 | ¥3.580,00 | +3,32 % | ¥3.465,00 | ¥3.585,00 | ¥3.465,00 | 105,50K |
| 2026-06-12 | ¥3.465,00 | +0,14 % | ¥3.500,00 | ¥3.505,00 | ¥3.435,00 | 82,00K |
| 2026-06-11 | ¥3.460,00 | +0,29 % | ¥3.430,00 | ¥3.460,00 | ¥3.370,00 | 86,30K |
| 2026-06-10 | ¥3.450,00 | -0,43 % | ¥3.495,00 | ¥3.565,00 | ¥3.430,00 | 101,30K |
| 2026-06-09 | ¥3.465,00 | -1,14 % | ¥3.560,00 | ¥3.625,00 | ¥3.465,00 | 169,80K |
| 2026-06-08 | ¥3.505,00 | +0,72 % | ¥3.410,00 | ¥3.540,00 | ¥3.410,00 | 128,40K |
| 2026-06-05 | ¥3.480,00 | +2,20 % | ¥3.475,00 | ¥3.545,00 | ¥3.470,00 | 131,00K |
| 2026-06-04 | ¥3.405,00 | +3,03 % | ¥3.235,00 | ¥3.440,00 | ¥3.210,00 | 182,80K |
| 2026-06-03 | ¥3.305,00 | -0,60 % | ¥3.265,00 | ¥3.315,00 | ¥3.260,00 | 77,60K |
| 2026-06-02 | ¥3.325,00 | -0,75 % | ¥3.345,00 | ¥3.345,00 | ¥3.255,00 | 94,80K |
| 2026-06-01 | ¥3.350,00 | -2,62 % | ¥3.375,00 | ¥3.425,00 | ¥3.335,00 | 80,00K |
| 2026-05-29 | ¥3.440,00 | +0,58 % | ¥3.415,00 | ¥3.485,00 | ¥3.400,00 | 75,40K |
| 2026-05-28 | ¥3.420,00 | -1,30 % | ¥3.465,00 | ¥3.475,00 | ¥3.385,00 | 63,30K |
| 2026-05-27 | ¥3.465,00 | -1,56 % | ¥3.520,00 | ¥3.535,00 | ¥3.415,00 | 99,20K |
| 2026-05-26 | ¥3.520,00 | -0,28 % | ¥3.595,00 | ¥3.595,00 | ¥3.505,00 | 127,80K |
| 2026-05-25 | ¥3.530,00 | -1,94 % | ¥3.600,00 | ¥3.600,00 | ¥3.510,00 | 85,60K |