MITRA Group.Inc. 6093
TSE · Japan · Finanzen
¥161,00-1,00 (-0,62 %)
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 | ¥161,00 | -0,62 % | ¥162,00 | ¥162,00 | ¥160,00 | 75,40K |
| 2026-10-01 | ¥162,00 | -0,61 % | ¥163,00 | ¥163,00 | ¥161,00 | 51,50K |
| 2026-09-30 | ¥163,00 | +0,62 % | ¥161,00 | ¥163,00 | ¥160,00 | 94,10K |
| 2026-09-29 | ¥162,00 | 0,00 % | ¥161,00 | ¥162,00 | ¥160,00 | 72,00K |
| 2026-09-28 | ¥162,00 | +0,62 % | ¥161,00 | ¥162,00 | ¥161,00 | 73,30K |
| 2026-09-25 | ¥161,00 | -1,23 % | ¥162,00 | ¥162,00 | ¥161,00 | 57,70K |
| 2026-09-24 | ¥163,00 | 0,00 % | ¥163,00 | ¥164,00 | ¥162,00 | 89,30K |
| 2026-09-18 | ¥163,00 | -0,61 % | ¥161,00 | ¥163,00 | ¥161,00 | 113,40K |
| 2026-09-17 | ¥164,00 | +0,61 % | ¥162,00 | ¥164,00 | ¥161,00 | 128,00K |
| 2026-09-16 | ¥163,00 | +1,24 % | ¥160,00 | ¥163,00 | ¥159,00 | 95,60K |
| 2026-09-15 | ¥161,00 | +1,90 % | ¥156,00 | ¥161,00 | ¥156,00 | 58,90K |
| 2026-09-14 | ¥158,00 | +1,28 % | ¥156,00 | ¥158,00 | ¥155,00 | 24,50K |
| 2026-09-11 | ¥156,00 | -0,64 % | ¥155,00 | ¥158,00 | ¥155,00 | 52,00K |
| 2026-09-10 | ¥157,00 | 0,00 % | ¥155,00 | ¥158,00 | ¥155,00 | 122,30K |
| 2026-09-09 | ¥157,00 | -1,88 % | ¥158,00 | ¥160,00 | ¥157,00 | 136,70K |
| 2026-09-08 | ¥160,00 | -0,62 % | ¥161,00 | ¥161,00 | ¥159,00 | 35,70K |
| 2026-09-07 | ¥161,00 | 0,00 % | ¥160,00 | ¥161,00 | ¥160,00 | 33,10K |
| 2026-09-04 | ¥161,00 | 0,00 % | ¥161,00 | ¥162,00 | ¥160,00 | 32,60K |
| 2026-09-03 | ¥161,00 | +0,63 % | ¥160,00 | ¥161,00 | ¥159,00 | 54,80K |
| 2026-09-02 | ¥160,00 | -2,44 % | ¥163,00 | ¥163,00 | ¥159,00 | 89,20K |
| 2026-09-01 | ¥164,00 | -0,61 % | ¥164,00 | ¥165,00 | ¥163,00 | 34,30K |
| 2026-08-31 | ¥165,00 | +0,61 % | ¥164,00 | ¥165,00 | ¥163,00 | 62,50K |
| 2026-08-28 | ¥164,00 | -0,61 % | ¥163,00 | ¥165,00 | ¥163,00 | 73,30K |
| 2026-08-27 | ¥165,00 | -0,60 % | ¥165,00 | ¥166,00 | ¥164,00 | 109,70K |
| 2026-08-26 | ¥166,00 | +0,61 % | ¥166,00 | ¥167,00 | ¥164,00 | 83,40K |
| 2026-08-25 | ¥165,00 | +0,61 % | ¥163,00 | ¥165,00 | ¥163,00 | 33,90K |
| 2026-08-24 | ¥164,00 | -0,61 % | ¥165,00 | ¥166,00 | ¥163,00 | 49,20K |
| 2026-08-21 | ¥165,00 | 0,00 % | ¥166,00 | ¥167,00 | ¥165,00 | 63,10K |
| 2026-08-20 | ¥165,00 | +1,23 % | ¥165,00 | ¥165,00 | ¥163,00 | 27,60K |
| 2026-08-19 | ¥163,00 | -1,81 % | ¥165,00 | ¥165,00 | ¥163,00 | 31,50K |
| 2026-08-18 | ¥166,00 | -0,60 % | ¥167,00 | ¥167,00 | ¥165,00 | 29,80K |
| 2026-08-17 | ¥167,00 | +0,60 % | ¥166,00 | ¥167,00 | ¥164,00 | 59,10K |
| 2026-08-14 | ¥166,00 | +2,47 % | ¥163,00 | ¥166,00 | ¥163,00 | 92,60K |
| 2026-08-13 | ¥162,00 | +0,62 % | ¥162,00 | ¥164,00 | ¥161,00 | 57,50K |
| 2026-08-12 | ¥161,00 | +0,63 % | ¥160,00 | ¥163,00 | ¥160,00 | 77,80K |
| 2026-08-10 | ¥160,00 | +0,63 % | ¥159,00 | ¥162,00 | ¥159,00 | 111,10K |
| 2026-08-07 | ¥159,00 | 0,00 % | ¥159,00 | ¥160,00 | ¥159,00 | 30,80K |
| 2026-08-06 | ¥159,00 | -0,63 % | ¥160,00 | ¥161,00 | ¥159,00 | 47,80K |
| 2026-08-05 | ¥160,00 | +1,27 % | ¥159,00 | ¥160,00 | ¥158,00 | 12,60K |
| 2026-08-04 | ¥158,00 | -0,63 % | ¥158,00 | ¥160,00 | ¥158,00 | 36,40K |
| 2026-08-03 | ¥159,00 | 0,00 % | ¥160,00 | ¥160,00 | ¥157,00 | 52,90K |
| 2026-07-31 | ¥159,00 | -1,85 % | ¥161,00 | ¥161,00 | ¥158,00 | 65,50K |
| 2026-07-30 | ¥162,00 | +1,25 % | ¥160,00 | ¥162,00 | ¥158,00 | 63,60K |
| 2026-07-29 | ¥160,00 | +0,63 % | ¥160,00 | ¥160,00 | ¥159,00 | 20,20K |
| 2026-07-28 | ¥159,00 | 0,00 % | ¥159,00 | ¥162,00 | ¥158,00 | 56,90K |
| 2026-07-27 | ¥159,00 | +1,27 % | ¥157,00 | ¥160,00 | ¥157,00 | 31,70K |
| 2026-07-24 | ¥157,00 | -1,88 % | ¥159,00 | ¥159,00 | ¥157,00 | 73,60K |
| 2026-07-23 | ¥160,00 | 0,00 % | ¥160,00 | ¥161,00 | ¥158,00 | 39,90K |
| 2026-07-22 | ¥160,00 | 0,00 % | ¥160,00 | ¥161,00 | ¥159,00 | 38,60K |
| 2026-07-21 | ¥160,00 | +1,27 % | ¥158,00 | ¥160,00 | ¥158,00 | 84,70K |
| 2026-07-17 | ¥158,00 | -2,47 % | ¥161,00 | ¥163,00 | ¥156,00 | 174,70K |
| 2026-07-16 | ¥162,00 | +0,62 % | ¥162,00 | ¥164,00 | ¥161,00 | 101,20K |
| 2026-07-15 | ¥161,00 | -0,62 % | ¥164,00 | ¥164,00 | ¥161,00 | 86,80K |
| 2026-07-14 | ¥162,00 | 0,00 % | ¥162,00 | ¥165,00 | ¥162,00 | 54,40K |
| 2026-07-13 | ¥162,00 | -0,61 % | ¥162,00 | ¥165,00 | ¥162,00 | 68,60K |
| 2026-07-10 | ¥163,00 | +0,62 % | ¥161,00 | ¥163,00 | ¥161,00 | 84,60K |
| 2026-07-09 | ¥162,00 | -1,22 % | ¥164,00 | ¥165,00 | ¥162,00 | 110,40K |
| 2026-07-08 | ¥164,00 | -1,80 % | ¥164,00 | ¥165,00 | ¥163,00 | 105,10K |
| 2026-07-07 | ¥167,00 | +1,83 % | ¥168,00 | ¥169,00 | ¥163,00 | 485,60K |
| 2026-07-06 | ¥164,00 | +0,61 % | ¥164,00 | ¥164,00 | ¥160,00 | 231,70K |
| 2026-07-03 | ¥163,00 | -0,61 % | ¥164,00 | ¥166,00 | ¥162,00 | 81,30K |
| 2026-07-02 | ¥164,00 | +1,23 % | ¥162,00 | ¥165,00 | ¥162,00 | 71,70K |
| 2026-07-01 | ¥162,00 | 0,00 % | ¥162,00 | ¥164,00 | ¥162,00 | 60,90K |
| 2026-06-30 | ¥162,00 | +1,25 % | ¥160,00 | ¥163,00 | ¥160,00 | 74,20K |
| 2026-06-29 | ¥160,00 | +1,27 % | ¥160,00 | ¥162,00 | ¥159,00 | 43,10K |
| 2026-06-26 | ¥158,00 | 0,00 % | ¥156,00 | ¥162,00 | ¥156,00 | 76,00K |
| 2026-06-25 | ¥158,00 | 0,00 % | ¥157,00 | ¥163,00 | ¥157,00 | 55,90K |
| 2026-06-24 | ¥158,00 | -1,86 % | ¥160,00 | ¥162,00 | ¥157,00 | 91,40K |
| 2026-06-23 | ¥161,00 | -0,62 % | ¥162,00 | ¥164,00 | ¥160,00 | 78,40K |
| 2026-06-22 | ¥162,00 | +3,18 % | ¥159,00 | ¥162,00 | ¥157,00 | 90,40K |
| 2026-06-19 | ¥157,00 | +1,29 % | ¥157,00 | ¥159,00 | ¥156,00 | 68,90K |
| 2026-06-18 | ¥155,00 | -0,64 % | ¥155,00 | ¥156,00 | ¥153,00 | 81,30K |
| 2026-06-17 | ¥156,00 | +2,63 % | ¥151,00 | ¥158,00 | ¥151,00 | 83,90K |
| 2026-06-16 | ¥152,00 | +0,66 % | ¥151,00 | ¥154,00 | ¥150,00 | 76,20K |
| 2026-06-15 | ¥151,00 | 0,00 % | ¥151,00 | ¥154,00 | ¥151,00 | 83,20K |
| 2026-06-12 | ¥151,00 | -1,31 % | ¥151,00 | ¥153,00 | ¥151,00 | 98,40K |
| 2026-06-11 | ¥153,00 | -1,92 % | ¥153,00 | ¥154,00 | ¥150,00 | 154,50K |
| 2026-06-10 | ¥156,00 | +1,30 % | ¥155,00 | ¥158,00 | ¥153,00 | 73,10K |
| 2026-06-09 | ¥154,00 | 0,00 % | ¥155,00 | ¥159,00 | ¥153,00 | 67,30K |
| 2026-06-08 | ¥154,00 | -2,53 % | ¥154,00 | ¥157,00 | ¥154,00 | 84,40K |
| 2026-06-05 | ¥158,00 | +3,27 % | ¥153,00 | ¥159,00 | ¥153,00 | 93,90K |
| 2026-06-04 | ¥153,00 | -0,65 % | ¥152,00 | ¥154,00 | ¥151,00 | 95,50K |
| 2026-06-03 | ¥154,00 | +2,67 % | ¥152,00 | ¥156,00 | ¥151,00 | 127,00K |
| 2026-06-02 | ¥150,00 | +0,67 % | ¥150,00 | ¥152,00 | ¥147,00 | 191,30K |
| 2026-06-01 | ¥149,00 | -2,61 % | ¥153,00 | ¥155,00 | ¥148,00 | 156,40K |
| 2026-05-29 | ¥153,00 | -1,92 % | ¥155,00 | ¥157,00 | ¥153,00 | 140,20K |
| 2026-05-28 | ¥156,00 | -1,27 % | ¥156,00 | ¥157,00 | ¥150,00 | 216,20K |
| 2026-05-27 | ¥158,00 | -1,25 % | ¥160,00 | ¥161,00 | ¥157,00 | 113,40K |
| 2026-05-26 | ¥160,00 | 0,00 % | ¥160,00 | ¥161,00 | ¥158,00 | 96,80K |
| 2026-05-25 | ¥160,00 | 0,00 % | ¥162,00 | ¥163,00 | ¥157,00 | 137,80K |