Micron Machinery Co., Ltd. 6159
TSE · Japan · Produzierendes Gewerbe
¥1.860,00+9,00 (+0,49 %)
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 | ¥1.860,00 | +0,49 % | ¥1.845,00 | ¥1.860,00 | ¥1.845,00 | 500 |
| 2026-10-01 | ¥1.851,00 | +0,05 % | ¥1.850,00 | ¥1.866,00 | ¥1.850,00 | 300 |
| 2026-09-30 | ¥1.850,00 | +1,93 % | ¥1.840,00 | ¥1.850,00 | ¥1.823,00 | 500 |
| 2026-09-29 | ¥1.815,00 | -2,47 % | ¥1.821,00 | ¥1.821,00 | ¥1.810,00 | 1,30K |
| 2026-09-28 | ¥1.861,00 | -3,32 % | ¥1.950,00 | ¥1.950,00 | ¥1.850,00 | 3,50K |
| 2026-09-25 | ¥1.925,00 | -0,67 % | ¥1.939,00 | ¥1.939,00 | ¥1.923,00 | 700 |
| 2026-09-24 | ¥1.938,00 | -2,61 % | ¥1.992,00 | ¥1.992,00 | ¥1.870,00 | 3,60K |
| 2026-09-18 | ¥1.990,00 | -2,45 % | ¥2.140,00 | ¥2.175,00 | ¥1.922,00 | 6,10K |
| 2026-09-17 | ¥2.040,00 | +0,25 % | ¥2.050,00 | ¥2.069,00 | ¥1.997,00 | 2,20K |
| 2026-09-16 | ¥2.035,00 | -0,10 % | ¥2.048,00 | ¥2.050,00 | ¥2.020,00 | 2,50K |
| 2026-09-15 | ¥2.037,00 | -11,28 % | ¥2.246,00 | ¥2.246,00 | ¥1.996,00 | 10,70K |
| 2026-09-14 | ¥2.296,00 | +21,10 % | ¥1.980,00 | ¥2.296,00 | ¥1.980,00 | 23,60K |
| 2026-09-11 | ¥1.896,00 | +1,66 % | ¥1.905,00 | ¥1.905,00 | ¥1.896,00 | 2,40K |
| 2026-09-10 | ¥1.865,00 | -1,48 % | ¥1.890,00 | ¥1.900,00 | ¥1.865,00 | 600 |
| 2026-09-09 | ¥1.893,00 | -0,53 % | ¥1.893,00 | ¥1.893,00 | ¥1.893,00 | 100 |
| 2026-09-08 | ¥1.903,00 | -0,37 % | ¥1.910,00 | ¥1.910,00 | ¥1.885,00 | 2,30K |
| 2026-09-07 | ¥1.910,00 | +1,06 % | ¥1.900,00 | ¥1.910,00 | ¥1.900,00 | 1,70K |
| 2026-09-04 | ¥1.890,00 | -0,47 % | ¥1.900,00 | ¥1.900,00 | ¥1.890,00 | 900 |
| 2026-09-03 | ¥1.899,00 | +5,50 % | ¥1.801,00 | ¥1.899,00 | ¥1.801,00 | 1,10K |
| 2026-09-02 | ¥1.800,00 | 0,00 % | ¥1.800,00 | ¥1.800,00 | ¥1.800,00 | 0 |
| 2026-09-01 | ¥1.800,00 | 0,00 % | ¥1.800,00 | ¥1.800,00 | ¥1.800,00 | 0 |
| 2026-08-31 | ¥1.800,00 | -1,10 % | ¥1.801,00 | ¥1.801,00 | ¥1.800,00 | 600 |
| 2026-08-28 | ¥1.820,00 | -1,62 % | ¥1.820,00 | ¥1.820,00 | ¥1.820,00 | 100 |
| 2026-08-27 | ¥1.850,00 | -2,63 % | ¥1.889,00 | ¥1.889,00 | ¥1.850,00 | 400 |
| 2026-08-26 | ¥1.900,00 | +0,64 % | ¥1.900,00 | ¥1.900,00 | ¥1.900,00 | 200 |
| 2026-08-25 | ¥1.888,00 | 0,00 % | ¥1.890,00 | ¥1.890,00 | ¥1.888,00 | 500 |
| 2026-08-24 | ¥1.888,00 | 0,00 % | ¥1.888,00 | ¥1.888,00 | ¥1.888,00 | 0 |
| 2026-08-21 | ¥1.888,00 | -2,07 % | ¥1.928,00 | ¥1.928,00 | ¥1.888,00 | 400 |
| 2026-08-20 | ¥1.928,00 | +1,47 % | ¥1.929,00 | ¥1.929,00 | ¥1.928,00 | 700 |
| 2026-08-19 | ¥1.900,00 | -2,06 % | ¥1.908,00 | ¥1.908,00 | ¥1.900,00 | 600 |
| 2026-08-18 | ¥1.940,00 | -0,26 % | ¥1.941,00 | ¥1.941,00 | ¥1.914,00 | 1,80K |
| 2026-08-17 | ¥1.945,00 | +2,05 % | ¥1.930,00 | ¥1.945,00 | ¥1.930,00 | 1,60K |
| 2026-08-14 | ¥1.906,00 | -0,99 % | ¥1.906,00 | ¥1.906,00 | ¥1.906,00 | 100 |
| 2026-08-13 | ¥1.925,00 | -1,03 % | ¥1.920,00 | ¥1.925,00 | ¥1.920,00 | 200 |
| 2026-08-12 | ¥1.945,00 | +2,37 % | ¥1.940,00 | ¥1.945,00 | ¥1.907,00 | 1,90K |
| 2026-08-10 | ¥1.900,00 | +3,37 % | ¥1.834,00 | ¥1.900,00 | ¥1.834,00 | 1,70K |
| 2026-08-07 | ¥1.838,00 | +0,71 % | ¥1.831,00 | ¥1.838,00 | ¥1.831,00 | 500 |
| 2026-08-06 | ¥1.825,00 | +1,45 % | ¥1.786,00 | ¥1.826,00 | ¥1.786,00 | 700 |
| 2026-08-05 | ¥1.799,00 | 0,00 % | ¥1.799,00 | ¥1.799,00 | ¥1.799,00 | 100 |
| 2026-08-04 | ¥1.799,00 | -0,61 % | ¥1.810,00 | ¥1.810,00 | ¥1.799,00 | 1,10K |
| 2026-08-03 | ¥1.810,00 | -2,16 % | ¥1.849,00 | ¥1.849,00 | ¥1.810,00 | 400 |
| 2026-07-31 | ¥1.850,00 | +1,76 % | ¥1.818,00 | ¥1.850,00 | ¥1.818,00 | 200 |
| 2026-07-30 | ¥1.818,00 | 0,00 % | ¥1.818,00 | ¥1.818,00 | ¥1.818,00 | 0 |
| 2026-07-29 | ¥1.818,00 | +1,06 % | ¥1.796,00 | ¥1.819,00 | ¥1.770,00 | 1,60K |
| 2026-07-28 | ¥1.799,00 | -4,16 % | ¥1.917,00 | ¥1.917,00 | ¥1.799,00 | 1,10K |
| 2026-07-27 | ¥1.877,00 | -3,00 % | ¥1.950,00 | ¥1.950,00 | ¥1.877,00 | 1,00K |
| 2026-07-24 | ¥1.935,00 | +6,91 % | ¥1.850,00 | ¥1.940,00 | ¥1.813,00 | 4,10K |
| 2026-07-23 | ¥1.810,00 | +0,84 % | ¥1.795,00 | ¥1.810,00 | ¥1.795,00 | 300 |
| 2026-07-22 | ¥1.795,00 | -0,77 % | ¥1.782,00 | ¥1.795,00 | ¥1.782,00 | 800 |
| 2026-07-21 | ¥1.809,00 | +0,95 % | ¥1.818,00 | ¥1.818,00 | ¥1.790,00 | 2,40K |
| 2026-07-17 | ¥1.792,00 | +0,06 % | ¥1.801,00 | ¥1.801,00 | ¥1.766,00 | 1,70K |
| 2026-07-16 | ¥1.791,00 | -0,22 % | ¥1.803,00 | ¥1.803,00 | ¥1.791,00 | 500 |
| 2026-07-15 | ¥1.795,00 | -1,10 % | ¥1.818,00 | ¥1.818,00 | ¥1.790,00 | 1,60K |
| 2026-07-14 | ¥1.815,00 | -5,96 % | ¥1.899,00 | ¥1.900,00 | ¥1.758,00 | 8,90K |
| 2026-07-13 | ¥1.930,00 | +0,42 % | ¥1.908,00 | ¥1.930,00 | ¥1.881,00 | 8,50K |
| 2026-07-10 | ¥1.922,00 | -1,44 % | ¥1.950,00 | ¥1.970,00 | ¥1.921,00 | 4,40K |
| 2026-07-09 | ¥1.950,00 | +1,40 % | ¥1.934,00 | ¥1.950,00 | ¥1.934,00 | 1,30K |
| 2026-07-08 | ¥1.923,00 | +2,29 % | ¥1.880,00 | ¥1.923,00 | ¥1.880,00 | 1,20K |
| 2026-07-07 | ¥1.880,00 | +2,45 % | ¥1.845,00 | ¥1.880,00 | ¥1.845,00 | 600 |
| 2026-07-06 | ¥1.835,00 | -1,87 % | ¥1.875,00 | ¥1.875,00 | ¥1.833,00 | 2,90K |
| 2026-07-03 | ¥1.870,00 | +1,63 % | ¥1.840,00 | ¥1.870,00 | ¥1.835,00 | 400 |
| 2026-07-02 | ¥1.840,00 | +2,34 % | ¥1.798,00 | ¥1.840,00 | ¥1.798,00 | 700 |
| 2026-07-01 | ¥1.798,00 | -7,70 % | ¥1.945,00 | ¥1.945,00 | ¥1.751,00 | 6,90K |
| 2026-06-30 | ¥1.948,00 | -0,26 % | ¥1.952,00 | ¥1.952,00 | ¥1.948,00 | 500 |
| 2026-06-29 | ¥1.953,00 | 0,00 % | ¥1.953,00 | ¥1.953,00 | ¥1.953,00 | 200 |
| 2026-06-26 | ¥1.953,00 | 0,00 % | ¥1.913,00 | ¥1.953,00 | ¥1.913,00 | 200 |
| 2026-06-25 | ¥1.953,00 | -0,10 % | ¥1.953,00 | ¥1.953,00 | ¥1.953,00 | 100 |
| 2026-06-24 | ¥1.955,00 | 0,00 % | ¥1.955,00 | ¥1.955,00 | ¥1.955,00 | 0 |
| 2026-06-23 | ¥1.955,00 | 0,00 % | ¥1.955,00 | ¥1.955,00 | ¥1.955,00 | 200 |
| 2026-06-22 | ¥1.955,00 | -1,66 % | ¥1.990,00 | ¥1.990,00 | ¥1.950,00 | 300 |
| 2026-06-19 | ¥1.988,00 | -1,05 % | ¥1.995,00 | ¥1.995,00 | ¥1.988,00 | 800 |
| 2026-06-18 | ¥2.009,00 | +0,45 % | ¥2.002,00 | ¥2.009,00 | ¥2.002,00 | 2,10K |
| 2026-06-17 | ¥2.000,00 | +0,91 % | ¥1.998,00 | ¥2.000,00 | ¥1.998,00 | 500 |
| 2026-06-16 | ¥1.982,00 | -0,40 % | ¥1.984,00 | ¥1.984,00 | ¥1.982,00 | 200 |
| 2026-06-15 | ¥1.990,00 | +0,10 % | ¥1.978,00 | ¥2.000,00 | ¥1.978,00 | 800 |
| 2026-06-12 | ¥1.988,00 | +0,76 % | ¥1.971,00 | ¥1.988,00 | ¥1.971,00 | 500 |
| 2026-06-11 | ¥1.973,00 | +0,31 % | ¥1.950,00 | ¥1.973,00 | ¥1.950,00 | 2,20K |
| 2026-06-10 | ¥1.967,00 | -0,41 % | ¥1.985,00 | ¥1.985,00 | ¥1.965,00 | 1,00K |
| 2026-06-09 | ¥1.975,00 | +0,51 % | ¥1.988,00 | ¥1.988,00 | ¥1.975,00 | 300 |
| 2026-06-08 | ¥1.965,00 | +0,26 % | ¥1.970,00 | ¥1.988,00 | ¥1.965,00 | 900 |
| 2026-06-05 | ¥1.960,00 | 0,00 % | ¥1.960,00 | ¥1.960,00 | ¥1.960,00 | 100 |
| 2026-06-04 | ¥1.960,00 | 0,00 % | ¥1.960,00 | ¥1.960,00 | ¥1.960,00 | 200 |
| 2026-06-03 | ¥1.960,00 | +0,51 % | ¥1.949,00 | ¥1.960,00 | ¥1.949,00 | 300 |
| 2026-06-02 | ¥1.950,00 | -2,26 % | ¥1.980,00 | ¥1.980,00 | ¥1.950,00 | 200 |
| 2026-06-01 | ¥1.995,00 | -1,82 % | ¥2.028,00 | ¥2.028,00 | ¥1.995,00 | 300 |
| 2026-05-29 | ¥2.032,00 | 0,00 % | ¥2.032,00 | ¥2.032,00 | ¥2.032,00 | 100 |
| 2026-05-28 | ¥2.032,00 | 0,00 % | ¥2.032,00 | ¥2.032,00 | ¥2.032,00 | 0 |
| 2026-05-27 | ¥2.032,00 | +2,11 % | ¥1.990,00 | ¥2.032,00 | ¥1.988,00 | 700 |
| 2026-05-26 | ¥1.990,00 | -2,74 % | ¥2.020,00 | ¥2.020,00 | ¥1.990,00 | 500 |
| 2026-05-25 | ¥2.046,00 | +2,25 % | ¥1.952,00 | ¥2.046,00 | ¥1.952,00 | 300 |