FUJI DIE Co., Ltd. 6167
TSE · Japan · Produzierendes Gewerbe
¥1.007,00-9,00 (-0,89 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.016,00 | +0,20 % | ¥1.007,00 | ¥1.019,00 | ¥1.004,00 | 30,30K |
| 2026-09-30 | ¥1.014,00 | +1,10 % | ¥1.000,00 | ¥1.018,00 | ¥1.000,00 | 49,80K |
| 2026-09-29 | ¥1.003,00 | -0,89 % | ¥1.017,00 | ¥1.019,00 | ¥1.000,00 | 44,00K |
| 2026-09-28 | ¥1.012,00 | +0,20 % | ¥1.010,00 | ¥1.019,00 | ¥1.009,00 | 47,90K |
| 2026-09-25 | ¥1.010,00 | +0,20 % | ¥1.001,00 | ¥1.016,00 | ¥1.001,00 | 52,00K |
| 2026-09-24 | ¥1.008,00 | +1,61 % | ¥991,00 | ¥1.015,00 | ¥990,00 | 75,10K |
| 2026-09-18 | ¥992,00 | 0,00 % | ¥991,00 | ¥994,00 | ¥985,00 | 32,60K |
| 2026-09-17 | ¥992,00 | +0,20 % | ¥990,00 | ¥997,00 | ¥988,00 | 31,60K |
| 2026-09-16 | ¥990,00 | +1,33 % | ¥975,00 | ¥990,00 | ¥973,00 | 51,20K |
| 2026-09-15 | ¥977,00 | +1,66 % | ¥958,00 | ¥991,00 | ¥957,00 | 47,00K |
| 2026-09-14 | ¥961,00 | 0,00 % | ¥946,00 | ¥968,00 | ¥946,00 | 26,30K |
| 2026-09-11 | ¥961,00 | -0,62 % | ¥950,00 | ¥968,00 | ¥942,00 | 88,70K |
| 2026-09-10 | ¥967,00 | -0,62 % | ¥972,00 | ¥983,00 | ¥961,00 | 56,10K |
| 2026-09-09 | ¥973,00 | -0,51 % | ¥972,00 | ¥999,00 | ¥970,00 | 53,20K |
| 2026-09-08 | ¥978,00 | -3,17 % | ¥1.005,00 | ¥1.013,00 | ¥978,00 | 58,10K |
| 2026-09-07 | ¥1.010,00 | +0,70 % | ¥1.002,00 | ¥1.019,00 | ¥1.002,00 | 48,60K |
| 2026-09-04 | ¥1.003,00 | 0,00 % | ¥1.003,00 | ¥1.010,00 | ¥1.000,00 | 43,80K |
| 2026-09-03 | ¥1.003,00 | -0,89 % | ¥1.008,00 | ¥1.015,00 | ¥999,00 | 58,00K |
| 2026-09-02 | ¥1.012,00 | -2,69 % | ¥1.025,00 | ¥1.029,00 | ¥1.011,00 | 68,20K |
| 2026-09-01 | ¥1.040,00 | -0,86 % | ¥1.036,00 | ¥1.047,00 | ¥1.031,00 | 55,70K |
| 2026-08-31 | ¥1.049,00 | +1,06 % | ¥1.029,00 | ¥1.059,00 | ¥1.018,00 | 93,80K |
| 2026-08-28 | ¥1.038,00 | -0,95 % | ¥1.050,00 | ¥1.057,00 | ¥1.037,00 | 57,10K |
| 2026-08-27 | ¥1.048,00 | +0,77 % | ¥1.041,00 | ¥1.055,00 | ¥1.036,00 | 64,00K |
| 2026-08-26 | ¥1.040,00 | +1,17 % | ¥1.026,00 | ¥1.047,00 | ¥1.022,00 | 56,00K |
| 2026-08-25 | ¥1.028,00 | -0,68 % | ¥1.030,00 | ¥1.030,00 | ¥1.013,00 | 48,70K |
| 2026-08-24 | ¥1.035,00 | -1,99 % | ¥1.051,00 | ¥1.055,00 | ¥1.032,00 | 61,90K |
| 2026-08-21 | ¥1.056,00 | -1,31 % | ¥1.054,00 | ¥1.063,00 | ¥1.046,00 | 57,20K |
| 2026-08-20 | ¥1.070,00 | +2,10 % | ¥1.063,00 | ¥1.070,00 | ¥1.047,00 | 68,60K |
| 2026-08-19 | ¥1.048,00 | -3,14 % | ¥1.065,00 | ¥1.065,00 | ¥1.030,00 | 114,40K |
| 2026-08-18 | ¥1.082,00 | -0,09 % | ¥1.076,00 | ¥1.103,00 | ¥1.061,00 | 80,00K |
| 2026-08-17 | ¥1.083,00 | -0,37 % | ¥1.079,00 | ¥1.086,00 | ¥1.071,00 | 65,90K |
| 2026-08-14 | ¥1.087,00 | -0,82 % | ¥1.076,00 | ¥1.092,00 | ¥1.065,00 | 88,70K |
| 2026-08-13 | ¥1.096,00 | -0,45 % | ¥1.090,00 | ¥1.108,00 | ¥1.065,00 | 208,10K |
| 2026-08-12 | ¥1.101,00 | -0,63 % | ¥1.110,00 | ¥1.123,00 | ¥1.081,00 | 227,30K |
| 2026-08-10 | ¥1.108,00 | +11,36 % | ¥1.051,00 | ¥1.135,00 | ¥1.050,00 | 533,50K |
| 2026-08-07 | ¥995,00 | +0,20 % | ¥1.031,00 | ¥1.048,00 | ¥989,00 | 192,50K |
| 2026-08-06 | ¥993,00 | +1,22 % | ¥1.000,00 | ¥1.001,00 | ¥985,00 | 62,70K |
| 2026-08-05 | ¥981,00 | +2,62 % | ¥955,00 | ¥983,00 | ¥955,00 | 60,70K |
| 2026-08-04 | ¥956,00 | +1,38 % | ¥943,00 | ¥962,00 | ¥942,00 | 44,30K |
| 2026-08-03 | ¥943,00 | -1,05 % | ¥940,00 | ¥951,00 | ¥928,00 | 59,10K |
| 2026-07-31 | ¥953,00 | +1,82 % | ¥951,00 | ¥963,00 | ¥935,00 | 70,80K |
| 2026-07-30 | ¥936,00 | +0,32 % | ¥928,00 | ¥944,00 | ¥923,00 | 61,50K |
| 2026-07-29 | ¥933,00 | +0,97 % | ¥927,00 | ¥933,00 | ¥912,00 | 74,60K |
| 2026-07-28 | ¥924,00 | -3,35 % | ¥945,00 | ¥949,00 | ¥921,00 | 112,00K |
| 2026-07-27 | ¥956,00 | +0,53 % | ¥955,00 | ¥967,00 | ¥942,00 | 41,90K |
| 2026-07-24 | ¥951,00 | -1,04 % | ¥963,00 | ¥963,00 | ¥951,00 | 31,00K |
| 2026-07-23 | ¥961,00 | +1,05 % | ¥957,00 | ¥964,00 | ¥951,00 | 24,60K |
| 2026-07-22 | ¥951,00 | -0,21 % | ¥956,00 | ¥969,00 | ¥951,00 | 59,60K |
| 2026-07-21 | ¥953,00 | +0,53 % | ¥948,00 | ¥959,00 | ¥944,00 | 53,90K |
| 2026-07-17 | ¥948,00 | -1,56 % | ¥959,00 | ¥961,00 | ¥929,00 | 117,80K |
| 2026-07-16 | ¥963,00 | -1,53 % | ¥970,00 | ¥982,00 | ¥962,00 | 39,70K |
| 2026-07-15 | ¥978,00 | +1,45 % | ¥961,00 | ¥985,00 | ¥961,00 | 36,40K |
| 2026-07-14 | ¥964,00 | +0,21 % | ¥968,00 | ¥972,00 | ¥957,00 | 53,90K |
| 2026-07-13 | ¥962,00 | -2,83 % | ¥1.001,00 | ¥1.010,00 | ¥960,00 | 123,40K |
| 2026-07-10 | ¥990,00 | -1,30 % | ¥1.008,00 | ¥1.008,00 | ¥989,00 | 128,30K |
| 2026-07-09 | ¥1.003,00 | -0,20 % | ¥1.005,00 | ¥1.013,00 | ¥977,00 | 108,90K |
| 2026-07-08 | ¥1.005,00 | -0,99 % | ¥1.012,00 | ¥1.019,00 | ¥1.000,00 | 64,00K |
| 2026-07-07 | ¥1.015,00 | -1,36 % | ¥1.033,00 | ¥1.042,00 | ¥1.014,00 | 33,30K |
| 2026-07-06 | ¥1.029,00 | +0,98 % | ¥1.029,00 | ¥1.050,00 | ¥1.029,00 | 67,10K |
| 2026-07-03 | ¥1.019,00 | +0,69 % | ¥1.010,00 | ¥1.024,00 | ¥1.000,00 | 55,10K |
| 2026-07-02 | ¥1.012,00 | +1,61 % | ¥1.000,00 | ¥1.037,00 | ¥997,00 | 131,40K |
| 2026-07-01 | ¥996,00 | +3,00 % | ¥962,00 | ¥1.003,00 | ¥962,00 | 65,80K |
| 2026-06-30 | ¥967,00 | -0,72 % | ¥976,00 | ¥980,00 | ¥960,00 | 52,70K |
| 2026-06-29 | ¥974,00 | -0,51 % | ¥986,00 | ¥1.001,00 | ¥965,00 | 63,50K |
| 2026-06-26 | ¥979,00 | 0,00 % | ¥978,00 | ¥1.002,00 | ¥969,00 | 69,40K |
| 2026-06-25 | ¥979,00 | -0,51 % | ¥990,00 | ¥991,00 | ¥974,00 | 38,50K |
| 2026-06-24 | ¥984,00 | -0,40 % | ¥986,00 | ¥1.005,00 | ¥978,00 | 55,00K |
| 2026-06-23 | ¥988,00 | -2,95 % | ¥1.017,00 | ¥1.022,00 | ¥988,00 | 90,30K |
| 2026-06-22 | ¥1.018,00 | +2,31 % | ¥1.010,00 | ¥1.046,00 | ¥1.000,00 | 154,80K |
| 2026-06-19 | ¥995,00 | +0,81 % | ¥997,00 | ¥1.010,00 | ¥990,00 | 60,00K |
| 2026-06-18 | ¥987,00 | -0,50 % | ¥996,00 | ¥1.001,00 | ¥981,00 | 43,40K |
| 2026-06-17 | ¥992,00 | +2,27 % | ¥970,00 | ¥1.003,00 | ¥970,00 | 82,10K |
| 2026-06-16 | ¥970,00 | 0,00 % | ¥972,00 | ¥973,00 | ¥960,00 | 29,80K |
| 2026-06-15 | ¥970,00 | +1,89 % | ¥957,00 | ¥972,00 | ¥957,00 | 42,50K |
| 2026-06-12 | ¥952,00 | +2,04 % | ¥948,00 | ¥956,00 | ¥934,00 | 53,50K |
| 2026-06-11 | ¥933,00 | -2,51 % | ¥947,00 | ¥950,00 | ¥920,00 | 69,80K |
| 2026-06-10 | ¥957,00 | -1,54 % | ¥969,00 | ¥977,00 | ¥947,00 | 59,10K |
| 2026-06-09 | ¥972,00 | +0,93 % | ¥970,00 | ¥987,00 | ¥965,00 | 47,10K |
| 2026-06-08 | ¥963,00 | -2,13 % | ¥965,00 | ¥971,00 | ¥952,00 | 75,60K |
| 2026-06-05 | ¥984,00 | +0,82 % | ¥980,00 | ¥998,00 | ¥973,00 | 34,50K |
| 2026-06-04 | ¥976,00 | -1,31 % | ¥979,00 | ¥982,00 | ¥963,00 | 38,80K |
| 2026-06-03 | ¥989,00 | +2,28 % | ¥978,00 | ¥994,00 | ¥964,00 | 88,50K |
| 2026-06-02 | ¥967,00 | -1,83 % | ¥981,00 | ¥982,00 | ¥948,00 | 120,70K |
| 2026-06-01 | ¥985,00 | -1,89 % | ¥1.016,00 | ¥1.016,00 | ¥985,00 | 72,70K |
| 2026-05-29 | ¥1.004,00 | -1,28 % | ¥1.031,00 | ¥1.040,00 | ¥1.004,00 | 71,90K |
| 2026-05-28 | ¥1.017,00 | +0,49 % | ¥1.016,00 | ¥1.023,00 | ¥1.000,00 | 73,50K |
| 2026-05-27 | ¥1.012,00 | +0,40 % | ¥1.008,00 | ¥1.032,00 | ¥1.003,00 | 82,90K |
| 2026-05-26 | ¥1.008,00 | +1,10 % | ¥998,00 | ¥1.013,00 | ¥981,00 | 78,00K |
| 2026-05-25 | ¥997,00 | +0,50 % | ¥992,00 | ¥1.010,00 | ¥986,00 | 77,70K |
| 2026-05-22 | ¥992,00 | +1,43 % | ¥991,00 | ¥1.002,00 | ¥983,00 | 47,70K |