DMG MORI CO., LTD. 6141
TSE · Japan · Produzierendes Gewerbe
¥2.846,00-76,00 (-2,60 %)
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 | ¥2.846,00 | -2,60 % | ¥2.890,00 | ¥2.904,50 | ¥2.844,00 | 1,74M |
| 2026-10-01 | ¥2.922,00 | +0,53 % | ¥2.891,00 | ¥2.922,00 | ¥2.864,00 | 1,28M |
| 2026-09-30 | ¥2.906,50 | +0,62 % | ¥2.926,00 | ¥2.936,00 | ¥2.890,00 | 1,28M |
| 2026-09-29 | ¥2.888,50 | -1,10 % | ¥2.917,50 | ¥2.926,50 | ¥2.882,00 |
| 1,07M |
| 2026-09-28 | ¥2.920,50 | -0,44 % | ¥2.933,50 | ¥2.966,50 | ¥2.920,00 | 1,24M |
| 2026-09-25 | ¥2.933,50 | +1,29 % | ¥2.896,00 | ¥2.933,50 | ¥2.880,00 | 1,47M |
| 2026-09-24 | ¥2.896,00 | +2,71 % | ¥2.858,00 | ¥2.913,00 | ¥2.852,50 | 1,85M |
| 2026-09-18 | ¥2.819,50 | -0,70 % | ¥2.841,50 | ¥2.866,00 | ¥2.805,50 | 1,33M |
| 2026-09-17 | ¥2.839,50 | +0,55 % | ¥2.850,00 | ¥2.869,50 | ¥2.822,00 | 1,04M |
| 2026-09-16 | ¥2.824,00 | +2,36 % | ¥2.754,00 | ¥2.824,00 | ¥2.751,50 | 976,80K |
| 2026-09-15 | ¥2.759,00 | +0,66 % | ¥2.711,00 | ¥2.775,00 | ¥2.709,00 | 868,00K |
| 2026-09-14 | ¥2.741,00 | -0,85 % | ¥2.714,50 | ¥2.769,50 | ¥2.709,00 | 1,11M |
| 2026-09-11 | ¥2.764,50 | -0,02 % | ¥2.680,00 | ¥2.767,50 | ¥2.668,00 | 1,50M |
| 2026-09-10 | ¥2.765,00 | -0,70 % | ¥2.738,00 | ¥2.775,00 | ¥2.724,50 | 1,38M |
| 2026-09-09 | ¥2.784,50 | +0,96 % | ¥2.751,00 | ¥2.799,00 | ¥2.748,00 | 1,59M |
| 2026-09-08 | ¥2.758,00 | -5,82 % | ¥2.900,00 | ¥2.900,00 | ¥2.755,00 | 2,17M |
| 2026-09-07 | ¥2.928,50 | +1,77 % | ¥2.901,00 | ¥2.961,00 | ¥2.897,00 | 1,32M |
| 2026-09-04 | ¥2.877,50 | +0,61 % | ¥2.852,50 | ¥2.881,50 | ¥2.819,50 | 1,62M |
| 2026-09-03 | ¥2.860,00 | +0,67 % | ¥2.833,00 | ¥2.882,00 | ¥2.815,00 | 1,59M |
| 2026-09-02 | ¥2.841,00 | -4,66 % | ¥2.950,00 | ¥2.957,50 | ¥2.840,50 | 2,85M |
| 2026-09-01 | ¥2.980,00 | -0,33 % | ¥2.983,00 | ¥3.012,00 | ¥2.975,50 | 1,56M |
| 2026-08-31 | ¥2.990,00 | -1,81 % | ¥3.010,00 | ¥3.013,00 | ¥2.964,00 | 2,26M |
| 2026-08-28 | ¥3.045,00 | +0,20 % | ¥3.039,00 | ¥3.078,00 | ¥3.011,00 | 2,65M |
| 2026-08-27 | ¥3.039,00 | +0,30 % | ¥3.033,00 | ¥3.095,00 | ¥3.013,00 | 2,10M |
| 2026-08-26 | ¥3.030,00 | -0,23 % | ¥3.045,00 | ¥3.050,00 | ¥3.018,00 | 895,60K |
| 2026-08-25 | ¥3.037,00 | -0,62 % | ¥3.055,00 | ¥3.059,00 | ¥2.998,50 | 1,00M |
| 2026-08-24 | ¥3.056,00 | +1,99 % | ¥2.991,00 | ¥3.083,00 | ¥2.989,00 | 1,30M |
| 2026-08-21 | ¥2.996,50 | -1,14 % | ¥3.001,00 | ¥3.018,00 | ¥2.962,00 | 1,60M |
| 2026-08-20 | ¥3.031,00 | +0,76 % | ¥3.053,00 | ¥3.057,00 | ¥2.998,50 | 1,59M |
| 2026-08-19 | ¥3.008,00 | -3,74 % | ¥3.016,00 | ¥3.066,00 | ¥2.989,00 | 2,79M |
| 2026-08-18 | ¥3.125,00 | -5,13 % | ¥3.314,00 | ¥3.320,00 | ¥3.122,00 | 3,45M |
| 2026-08-17 | ¥3.294,00 | -0,27 % | ¥3.327,00 | ¥3.354,00 | ¥3.261,00 | 3,19M |
| 2026-08-14 | ¥3.303,00 | +0,70 % | ¥3.281,00 | ¥3.309,00 | ¥3.231,00 | 3,24M |
| 2026-08-13 | ¥3.280,00 | -10,41 % | ¥3.343,00 | ¥3.408,00 | ¥3.252,00 | 6,92M |
| 2026-08-12 | ¥3.661,00 | -0,35 % | ¥3.724,00 | ¥3.740,00 | ¥3.594,00 | 1,11M |
| 2026-08-10 | ¥3.674,00 | +0,52 % | ¥3.703,00 | ¥3.754,00 | ¥3.598,00 | 1,11M |
| 2026-08-07 | ¥3.655,00 | -2,79 % | ¥3.660,00 | ¥3.700,00 | ¥3.593,00 | 1,41M |
| 2026-08-06 | ¥3.760,00 | +0,89 % | ¥3.770,00 | ¥3.845,00 | ¥3.694,00 | 1,30M |
| 2026-08-05 | ¥3.727,00 | -4,61 % | ¥3.977,00 | ¥3.980,00 | ¥3.670,00 | 3,77M |
| 2026-08-04 | ¥3.907,00 | +4,52 % | ¥3.773,00 | ¥3.915,00 | ¥3.739,00 | 1,92M |
| 2026-08-03 | ¥3.738,00 | +0,48 % | ¥3.664,00 | ¥3.784,00 | ¥3.536,00 | 1,63M |
| 2026-07-31 | ¥3.720,00 | +6,32 % | ¥3.675,00 | ¥3.797,00 | ¥3.574,00 | 1,35M |
| 2026-07-30 | ¥3.499,00 | -0,20 % | ¥3.436,00 | ¥3.575,00 | ¥3.435,00 | 798,60K |
| 2026-07-29 | ¥3.506,00 | -2,37 % | ¥3.615,00 | ¥3.620,00 | ¥3.395,00 | 1,57M |
| 2026-07-28 | ¥3.591,00 | -5,40 % | ¥3.715,00 | ¥3.723,00 | ¥3.563,00 | 1,73M |
| 2026-07-27 | ¥3.796,00 | +5,01 % | ¥3.675,00 | ¥3.798,00 | ¥3.616,00 | 1,53M |
| 2026-07-24 | ¥3.615,00 | +0,95 % | ¥3.580,00 | ¥3.615,00 | ¥3.504,00 | 966,70K |
| 2026-07-23 | ¥3.581,00 | +2,17 % | ¥3.575,00 | ¥3.648,00 | ¥3.539,00 | 848,30K |
| 2026-07-22 | ¥3.505,00 | +3,15 % | ¥3.537,00 | ¥3.607,00 | ¥3.475,00 | 1,27M |
| 2026-07-21 | ¥3.398,00 | +0,27 % | ¥3.400,00 | ¥3.414,00 | ¥3.315,00 | 1,05M |
| 2026-07-17 | ¥3.389,00 | -5,49 % | ¥3.516,00 | ¥3.538,00 | ¥3.266,00 | 1,31M |
| 2026-07-16 | ¥3.586,00 | -0,36 % | ¥3.529,00 | ¥3.653,00 | ¥3.520,00 | 869,80K |
| 2026-07-15 | ¥3.599,00 | +1,72 % | ¥3.560,00 | ¥3.611,00 | ¥3.498,00 | 1,08M |
| 2026-07-14 | ¥3.538,00 | -2,78 % | ¥3.606,00 | ¥3.631,00 | ¥3.441,00 | 1,35M |
| 2026-07-13 | ¥3.639,00 | -3,09 % | ¥3.755,00 | ¥3.760,00 | ¥3.601,00 | 1,07M |
| 2026-07-10 | ¥3.755,00 | +2,07 % | ¥3.749,00 | ¥3.798,00 | ¥3.642,00 | 1,53M |
| 2026-07-09 | ¥3.679,00 | +6,18 % | ¥3.480,00 | ¥3.690,00 | ¥3.470,00 | 1,51M |
| 2026-07-08 | ¥3.465,00 | -2,15 % | ¥3.468,00 | ¥3.545,00 | ¥3.410,00 | 889,60K |
| 2026-07-07 | ¥3.541,00 | -6,20 % | ¥3.751,00 | ¥3.755,00 | ¥3.541,00 | 906,00K |
| 2026-07-06 | ¥3.775,00 | +0,67 % | ¥3.780,00 | ¥3.864,00 | ¥3.697,00 | 998,50K |
| 2026-07-03 | ¥3.750,00 | +3,73 % | ¥3.580,00 | ¥3.750,00 | ¥3.543,00 | 1,03M |
| 2026-07-02 | ¥3.615,00 | +0,58 % | ¥3.535,00 | ¥3.658,00 | ¥3.468,00 | 946,00K |
| 2026-07-01 | ¥3.594,00 | +3,34 % | ¥3.560,00 | ¥3.623,00 | ¥3.528,00 | 819,20K |
| 2026-06-30 | ¥3.478,00 | +0,32 % | ¥3.515,00 | ¥3.540,00 | ¥3.463,00 | 654,80K |
| 2026-06-29 | ¥3.467,00 | -1,39 % | ¥3.466,00 | ¥3.479,00 | ¥3.350,00 | 814,50K |
| 2026-06-26 | ¥3.516,00 | -4,61 % | ¥3.655,00 | ¥3.700,00 | ¥3.489,00 | 1,16M |
| 2026-06-25 | ¥3.686,00 | +3,13 % | ¥3.700,00 | ¥3.733,00 | ¥3.646,00 | 920,80K |
| 2026-06-24 | ¥3.574,00 | -1,33 % | ¥3.602,00 | ¥3.675,00 | ¥3.529,00 | 661,30K |
| 2026-06-23 | ¥3.622,00 | -4,21 % | ¥3.831,00 | ¥3.832,00 | ¥3.614,00 | 812,20K |
| 2026-06-22 | ¥3.781,00 | +1,80 % | ¥3.713,00 | ¥3.864,00 | ¥3.701,00 | 843,90K |
| 2026-06-19 | ¥3.714,00 | -1,12 % | ¥3.823,00 | ¥3.846,00 | ¥3.655,00 | 1,12M |
| 2026-06-18 | ¥3.756,00 | +0,91 % | ¥3.750,00 | ¥3.825,00 | ¥3.734,00 | 895,00K |
| 2026-06-17 | ¥3.722,00 | -1,09 % | ¥3.737,00 | ¥3.759,00 | ¥3.635,00 | 1,03M |
| 2026-06-16 | ¥3.763,00 | +2,51 % | ¥3.740,00 | ¥3.857,00 | ¥3.711,00 | 2,03M |
| 2026-06-15 | ¥3.671,00 | +8,23 % | ¥3.510,00 | ¥3.671,00 | ¥3.499,00 | 1,39M |
| 2026-06-12 | ¥3.392,00 | +2,45 % | ¥3.381,00 | ¥3.484,00 | ¥3.367,00 | 1,31M |
| 2026-06-11 | ¥3.311,00 | +0,18 % | ¥3.165,00 | ¥3.317,00 | ¥3.116,00 | 1,36M |
| 2026-06-10 | ¥3.305,00 | -2,45 % | ¥3.388,00 | ¥3.483,00 | ¥3.300,00 | 1,61M |
| 2026-06-09 | ¥3.388,00 | +5,28 % | ¥3.328,00 | ¥3.426,00 | ¥3.255,00 | 1,96M |
| 2026-06-08 | ¥3.218,00 | -4,65 % | ¥3.169,00 | ¥3.259,00 | ¥3.128,00 | 1,80M |
| 2026-06-05 | ¥3.375,00 | +1,23 % | ¥3.331,00 | ¥3.397,00 | ¥3.293,00 | 929,20K |
| 2026-06-04 | ¥3.334,00 | -3,00 % | ¥3.368,00 | ¥3.381,00 | ¥3.305,00 | 1,07M |
| 2026-06-03 | ¥3.437,00 | +3,28 % | ¥3.398,00 | ¥3.523,00 | ¥3.343,00 | 1,46M |
| 2026-06-02 | ¥3.328,00 | -3,09 % | ¥3.450,00 | ¥3.455,00 | ¥3.267,00 | 1,01M |
| 2026-06-01 | ¥3.434,00 | -0,32 % | ¥3.427,00 | ¥3.534,00 | ¥3.386,00 | 1,49M |
| 2026-05-29 | ¥3.445,00 | +0,55 % | ¥3.478,00 | ¥3.489,00 | ¥3.419,00 | 1,38M |
| 2026-05-28 | ¥3.426,00 | +1,06 % | ¥3.367,00 | ¥3.466,00 | ¥3.301,00 | 1,04M |
| 2026-05-27 | ¥3.390,00 | +0,21 % | ¥3.443,00 | ¥3.552,00 | ¥3.377,00 | 1,25M |
| 2026-05-26 | ¥3.383,00 | -1,74 % | ¥3.472,00 | ¥3.480,00 | ¥3.340,00 | 1,21M |
| 2026-05-25 | ¥3.443,00 | +4,52 % | ¥3.394,00 | ¥3.487,00 | ¥3.358,00 | 1,49M |