FUJI CORPORATION 6134
TSE · Japan · Produzierendes Gewerbe
¥8.059,00+68,00 (+0,85 %)
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 | ¥8.059,00 | +0,85 % | ¥7.861,00 | ¥8.067,00 | ¥7.851,00 | 673,90K |
| 2026-10-01 | ¥7.991,00 | +4,75 % | ¥7.648,00 | ¥8.011,00 | ¥7.640,00 | 703,00K |
| 2026-09-30 | ¥7.629,00 | +1,98 % | ¥7.600,00 | ¥7.666,00 | ¥7.564,00 | 650,50K |
| 2026-09-29 | ¥7.481,00 | +0,93 % | ¥7.318,00 | ¥7.548,00 | ¥7.318,00 | 541,80K |
| 2026-09-28 | ¥7.412,00 | -0,56 % | ¥7.546,00 | ¥7.599,00 | ¥7.412,00 | 465,70K |
| 2026-09-25 | ¥7.454,00 | +0,74 % | ¥7.382,00 | ¥7.513,00 | ¥7.272,00 | 562,90K |
| 2026-09-24 | ¥7.399,00 | +3,06 % | ¥7.354,00 | ¥7.420,00 | ¥7.202,00 | 803,70K |
| 2026-09-18 | ¥7.179,00 | +4,54 % | ¥6.951,00 | ¥7.179,00 | ¥6.906,00 | 2,28M |
| 2026-09-17 | ¥6.867,00 | -0,52 % | ¥7.088,00 | ¥7.088,00 | ¥6.828,00 | 527,50K |
| 2026-09-16 | ¥6.903,00 | +2,02 % | ¥6.684,00 | ¥6.921,00 | ¥6.672,00 | 503,60K |
| 2026-09-15 | ¥6.766,00 | +1,08 % | ¥6.601,00 | ¥6.860,00 | ¥6.595,00 | 490,60K |
| 2026-09-14 | ¥6.694,00 | -0,16 % | ¥6.510,00 | ¥6.694,00 | ¥6.402,00 | 592,50K |
| 2026-09-11 | ¥6.705,00 | -2,36 % | ¥6.638,00 | ¥6.809,00 | ¥6.604,00 | 1,55M |
| 2026-09-10 | ¥6.867,00 | -1,89 % | ¥6.938,00 | ¥6.960,00 | ¥6.740,00 | 608,90K |
| 2026-09-09 | ¥6.999,00 | +4,62 % | ¥6.760,00 | ¥7.010,00 | ¥6.760,00 | 665,00K |
| 2026-09-08 | ¥6.690,00 | -6,97 % | ¥7.088,00 | ¥7.130,00 | ¥6.690,00 | 563,00K |
| 2026-09-07 | ¥7.191,00 | +4,43 % | ¥7.236,00 | ¥7.258,00 | ¥7.034,00 | 761,80K |
| 2026-09-04 | ¥6.886,00 | +0,48 % | ¥6.862,00 | ¥6.948,00 | ¥6.837,00 | 563,20K |
| 2026-09-03 | ¥6.853,00 | +0,34 % | ¥6.900,00 | ¥6.925,00 | ¥6.740,00 | 628,80K |
| 2026-09-02 | ¥6.830,00 | -2,84 % | ¥7.048,00 | ¥7.133,00 | ¥6.802,00 | 744,30K |
| 2026-09-01 | ¥7.030,00 | -1,46 % | ¥7.106,00 | ¥7.106,00 | ¥6.950,00 | 587,00K |
| 2026-08-31 | ¥7.134,00 | +1,28 % | ¥6.860,00 | ¥7.134,00 | ¥6.820,00 | 943,90K |
| 2026-08-28 | ¥7.044,00 | -2,59 % | ¥7.220,00 | ¥7.280,00 | ¥7.008,00 | 595,20K |
| 2026-08-27 | ¥7.231,00 | -0,60 % | ¥7.403,00 | ¥7.450,00 | ¥7.133,00 | 529,70K |
| 2026-08-26 | ¥7.275,00 | +0,78 % | ¥7.219,00 | ¥7.331,00 | ¥7.113,00 | 426,70K |
| 2026-08-25 | ¥7.219,00 | -0,92 % | ¥7.194,00 | ¥7.219,00 | ¥7.078,00 | 718,00K |
| 2026-08-24 | ¥7.286,00 | +0,40 % | ¥7.202,00 | ¥7.380,00 | ¥7.159,00 | 571,50K |
| 2026-08-21 | ¥7.257,00 | -0,93 % | ¥7.201,00 | ¥7.310,00 | ¥7.109,00 | 863,00K |
| 2026-08-20 | ¥7.325,00 | -0,65 % | ¥7.393,00 | ¥7.433,00 | ¥7.193,00 | 692,00K |
| 2026-08-19 | ¥7.373,00 | -7,04 % | ¥7.500,00 | ¥7.628,00 | ¥7.323,00 | 842,60K |
| 2026-08-18 | ¥7.931,00 | -7,36 % | ¥8.549,00 | ¥8.558,00 | ¥7.931,00 | 551,10K |
| 2026-08-17 | ¥8.561,00 | +3,27 % | ¥8.300,00 | ¥8.561,00 | ¥8.296,00 | 584,10K |
| 2026-08-14 | ¥8.290,00 | +0,70 % | ¥8.281,00 | ¥8.488,00 | ¥8.181,00 | 645,50K |
| 2026-08-13 | ¥8.232,00 | +1,54 % | ¥8.300,00 | ¥8.402,00 | ¥8.153,00 | 747,30K |
| 2026-08-12 | ¥8.107,00 | +0,57 % | ¥8.020,00 | ¥8.150,00 | ¥7.861,00 | 748,80K |
| 2026-08-10 | ¥8.061,00 | +1,92 % | ¥7.909,00 | ¥8.240,00 | ¥7.876,00 | 895,30K |
| 2026-08-07 | ¥7.909,00 | -2,56 % | ¥8.170,00 | ¥8.189,00 | ¥7.662,00 | 1,06M |
| 2026-08-06 | ¥8.117,00 | -4,34 % | ¥8.280,00 | ¥8.473,00 | ¥8.005,00 | 1,59M |
| 2026-08-05 | ¥8.485,00 | +4,20 % | ¥8.131,00 | ¥8.515,00 | ¥7.933,00 | 1,98M |
| 2026-08-04 | ¥8.143,00 | +9,38 % | ¥8.490,00 | ¥8.673,00 | ¥7.955,00 | 3,66M |
| 2026-08-03 | ¥7.445,00 | +1,57 % | ¥7.184,00 | ¥7.650,00 | ¥7.056,00 | 1,49M |
| 2026-07-31 | ¥7.330,00 | +12,82 % | ¥7.247,00 | ¥7.449,00 | ¥7.013,00 | 1,27M |
| 2026-07-30 | ¥6.497,00 | -0,61 % | ¥6.437,00 | ¥6.753,00 | ¥6.340,00 | 796,90K |
| 2026-07-29 | ¥6.537,00 | -3,95 % | ¥6.890,00 | ¥6.966,00 | ¥6.234,00 | 1,45M |
| 2026-07-28 | ¥6.806,00 | -9,79 % | ¥7.255,00 | ¥7.267,00 | ¥6.692,00 | 1,03M |
| 2026-07-27 | ¥7.545,00 | +1,58 % | ¥7.476,00 | ¥7.545,00 | ¥7.311,00 | 503,10K |
| 2026-07-24 | ¥7.428,00 | -2,40 % | ¥7.461,00 | ¥7.564,00 | ¥7.293,00 | 437,90K |
| 2026-07-23 | ¥7.611,00 | +2,12 % | ¥7.560,00 | ¥7.744,00 | ¥7.511,00 | 477,20K |
| 2026-07-22 | ¥7.453,00 | +0,31 % | ¥7.662,00 | ¥7.730,00 | ¥7.404,00 | 603,50K |
| 2026-07-21 | ¥7.430,00 | +2,13 % | ¥7.363,00 | ¥7.510,00 | ¥7.110,00 | 790,40K |
| 2026-07-17 | ¥7.275,00 | -4,77 % | ¥7.400,00 | ¥7.421,00 | ¥6.933,00 | 1,27M |
| 2026-07-16 | ¥7.639,00 | -4,75 % | ¥7.839,00 | ¥7.900,00 | ¥7.566,00 | 562,50K |
| 2026-07-15 | ¥8.020,00 | +4,65 % | ¥7.809,00 | ¥8.040,00 | ¥7.696,00 | 483,50K |
| 2026-07-14 | ¥7.664,00 | -2,22 % | ¥7.650,00 | ¥7.713,00 | ¥7.412,00 | 929,20K |
| 2026-07-13 | ¥7.838,00 | -4,97 % | ¥8.190,00 | ¥8.272,00 | ¥7.764,00 | 830,10K |
| 2026-07-10 | ¥8.248,00 | +6,15 % | ¥8.070,00 | ¥8.474,00 | ¥8.020,00 | 827,10K |
| 2026-07-09 | ¥7.770,00 | +2,24 % | ¥7.740,00 | ¥7.863,00 | ¥7.661,00 | 807,90K |
| 2026-07-08 | ¥7.600,00 | -2,23 % | ¥7.623,00 | ¥7.903,00 | ¥7.511,00 | 633,90K |
| 2026-07-07 | ¥7.773,00 | -10,14 % | ¥8.500,00 | ¥8.550,00 | ¥7.771,00 | 1,15M |
| 2026-07-06 | ¥8.650,00 | -1,12 % | ¥8.885,00 | ¥8.924,00 | ¥8.457,00 | 771,60K |
| 2026-07-03 | ¥8.748,00 | +3,53 % | ¥8.150,00 | ¥8.748,00 | ¥8.081,00 | 682,30K |
| 2026-07-02 | ¥8.450,00 | -5,40 % | ¥8.482,00 | ¥8.677,00 | ¥8.303,00 | 996,90K |
| 2026-07-01 | ¥8.932,00 | +6,36 % | ¥8.681,00 | ¥8.943,00 | ¥8.649,00 | 1,05M |
| 2026-06-30 | ¥8.398,00 | +4,96 % | ¥8.119,00 | ¥8.550,00 | ¥8.021,00 | 901,60K |
| 2026-06-29 | ¥8.001,00 | +0,13 % | ¥7.960,00 | ¥8.012,00 | ¥7.623,00 | 471,80K |
| 2026-06-26 | ¥7.991,00 | -5,58 % | ¥8.410,00 | ¥8.410,00 | ¥7.867,00 | 617,30K |
| 2026-06-25 | ¥8.463,00 | +3,84 % | ¥8.441,00 | ¥8.585,00 | ¥8.343,00 | 513,50K |
| 2026-06-24 | ¥8.150,00 | +0,10 % | ¥8.141,00 | ¥8.394,00 | ¥8.034,00 | 485,10K |
| 2026-06-23 | ¥8.142,00 | -4,34 % | ¥8.468,00 | ¥8.629,00 | ¥8.142,00 | 637,70K |
| 2026-06-22 | ¥8.511,00 | +1,58 % | ¥8.510,00 | ¥8.740,00 | ¥8.420,00 | 667,10K |
| 2026-06-19 | ¥8.379,00 | +1,11 % | ¥8.737,00 | ¥8.737,00 | ¥8.379,00 | 992,60K |
| 2026-06-18 | ¥8.287,00 | -0,43 % | ¥8.560,00 | ¥8.700,00 | ¥8.287,00 | 948,90K |
| 2026-06-17 | ¥8.323,00 | +1,02 % | ¥8.217,00 | ¥8.377,00 | ¥8.162,00 | 460,00K |
| 2026-06-16 | ¥8.239,00 | -0,53 % | ¥8.300,00 | ¥8.382,00 | ¥8.135,00 | 577,40K |
| 2026-06-15 | ¥8.283,00 | +7,98 % | ¥7.942,00 | ¥8.324,00 | ¥7.827,00 | 701,60K |
| 2026-06-12 | ¥7.671,00 | +3,30 % | ¥7.564,00 | ¥7.848,00 | ¥7.530,00 | 728,50K |
| 2026-06-11 | ¥7.426,00 | +0,97 % | ¥6.905,00 | ¥7.494,00 | ¥6.890,00 | 644,30K |
| 2026-06-10 | ¥7.355,00 | -0,57 % | ¥7.255,00 | ¥7.600,00 | ¥7.180,00 | 765,10K |
| 2026-06-09 | ¥7.397,00 | +3,28 % | ¥7.266,00 | ¥7.434,00 | ¥7.114,00 | 942,20K |
| 2026-06-08 | ¥7.162,00 | -7,42 % | ¥6.886,00 | ¥7.291,00 | ¥6.879,00 | 1,48M |
| 2026-06-05 | ¥7.736,00 | -0,67 % | ¥7.644,00 | ¥7.835,00 | ¥7.462,00 | 505,40K |
| 2026-06-04 | ¥7.788,00 | -0,60 % | ¥7.690,00 | ¥7.860,00 | ¥7.509,00 | 813,90K |
| 2026-06-03 | ¥7.835,00 | -1,22 % | ¥8.065,00 | ¥8.205,00 | ¥7.788,00 | 933,30K |
| 2026-06-02 | ¥7.932,00 | -3,22 % | ¥8.046,00 | ¥8.063,00 | ¥7.637,00 | 912,70K |
| 2026-06-01 | ¥8.196,00 | +3,25 % | ¥7.788,00 | ¥8.369,00 | ¥7.738,00 | 1,10M |
| 2026-05-29 | ¥7.938,00 | +0,72 % | ¥8.007,00 | ¥8.256,00 | ¥7.938,00 | 886,50K |
| 2026-05-28 | ¥7.881,00 | +0,18 % | ¥7.813,00 | ¥8.008,00 | ¥7.568,00 | 877,70K |
| 2026-05-27 | ¥7.867,00 | -3,59 % | ¥8.386,00 | ¥8.449,00 | ¥7.760,00 | 920,80K |
| 2026-05-26 | ¥8.160,00 | -1,96 % | ¥8.424,00 | ¥8.500,00 | ¥8.018,00 | 706,30K |
| 2026-05-25 | ¥8.323,00 | +5,11 % | ¥8.068,00 | ¥8.530,00 | ¥7.980,00 | 1,10M |