FURYU CORP. 6238
TSE · Japan · Technologiedienstleistungen
¥1.416,00-2,00 (-0,14 %)
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 | ¥1.416,00 | -0,14 % | ¥1.410,00 | ¥1.426,00 | ¥1.400,00 | 99,50K |
| 2026-10-01 | ¥1.418,00 | +0,50 % | ¥1.403,00 | ¥1.425,00 | ¥1.392,00 | 116,80K |
| 2026-09-30 | ¥1.411,00 | -1,26 % | ¥1.430,00 | ¥1.430,00 | ¥1.391,00 | 102,50K |
| 2026-09-29 | ¥1.429,00 | +0,85 % | ¥1.417,00 | ¥1.440,00 | ¥1.404,00 | 119,90K |
| 2026-09-28 | ¥1.417,00 | -1,12 % | ¥1.450,00 | ¥1.456,00 | ¥1.405,00 | 114,50K |
| 2026-09-25 | ¥1.433,00 | -1,24 % | ¥1.441,00 | ¥1.447,00 | ¥1.425,00 | 124,60K |
| 2026-09-24 | ¥1.451,00 | -1,89 % | ¥1.476,00 | ¥1.479,00 | ¥1.447,00 | 118,40K |
| 2026-09-18 | ¥1.479,00 | +0,54 % | ¥1.471,00 | ¥1.484,00 | ¥1.453,00 | 89,50K |
| 2026-09-17 | ¥1.471,00 | +1,10 % | ¥1.455,00 | ¥1.482,00 | ¥1.442,00 | 72,80K |
| 2026-09-16 | ¥1.455,00 | -0,27 % | ¥1.461,00 | ¥1.465,00 | ¥1.432,00 | 57,20K |
| 2026-09-15 | ¥1.459,00 | +0,14 % | ¥1.468,00 | ¥1.477,00 | ¥1.445,00 | 87,40K |
| 2026-09-14 | ¥1.457,00 | +1,60 % | ¥1.440,00 | ¥1.460,00 | ¥1.427,00 | 178,50K |
| 2026-09-11 | ¥1.434,00 | +2,80 % | ¥1.365,00 | ¥1.436,00 | ¥1.359,00 | 166,20K |
| 2026-09-10 | ¥1.395,00 | +0,29 % | ¥1.391,00 | ¥1.395,00 | ¥1.374,00 | 80,80K |
| 2026-09-09 | ¥1.391,00 | -1,83 % | ¥1.417,00 | ¥1.417,00 | ¥1.382,00 | 175,40K |
| 2026-09-08 | ¥1.417,00 | -1,39 % | ¥1.415,00 | ¥1.437,00 | ¥1.410,00 | 83,10K |
| 2026-09-07 | ¥1.437,00 | +0,49 % | ¥1.431,00 | ¥1.442,00 | ¥1.417,00 | 157,20K |
| 2026-09-04 | ¥1.430,00 | -0,07 % | ¥1.425,00 | ¥1.434,00 | ¥1.410,00 | 75,50K |
| 2026-09-03 | ¥1.431,00 | +0,28 % | ¥1.446,00 | ¥1.456,00 | ¥1.429,00 | 109,00K |
| 2026-09-02 | ¥1.427,00 | 0,00 % | ¥1.432,00 | ¥1.456,00 | ¥1.417,00 | 118,50K |
| 2026-09-01 | ¥1.427,00 | -0,35 % | ¥1.420,00 | ¥1.428,00 | ¥1.409,00 | 62,60K |
| 2026-08-31 | ¥1.432,00 | +2,29 % | ¥1.405,00 | ¥1.439,00 | ¥1.397,00 | 85,50K |
| 2026-08-28 | ¥1.400,00 | -0,71 % | ¥1.410,00 | ¥1.418,00 | ¥1.394,00 | 80,30K |
| 2026-08-27 | ¥1.410,00 | -0,98 % | ¥1.414,00 | ¥1.420,00 | ¥1.398,00 | 81,10K |
| 2026-08-26 | ¥1.424,00 | +0,64 % | ¥1.410,00 | ¥1.433,00 | ¥1.410,00 | 64,70K |
| 2026-08-25 | ¥1.415,00 | -0,98 % | ¥1.429,00 | ¥1.438,00 | ¥1.404,00 | 81,90K |
| 2026-08-24 | ¥1.429,00 | +2,66 % | ¥1.449,00 | ¥1.461,00 | ¥1.419,00 | 151,70K |
| 2026-08-21 | ¥1.392,00 | -2,25 % | ¥1.428,00 | ¥1.435,00 | ¥1.388,00 | 116,80K |
| 2026-08-20 | ¥1.424,00 | +3,94 % | ¥1.376,00 | ¥1.424,00 | ¥1.371,00 | 147,90K |
| 2026-08-19 | ¥1.370,00 | -2,21 % | ¥1.380,00 | ¥1.385,00 | ¥1.362,00 | 85,20K |
| 2026-08-18 | ¥1.401,00 | +1,01 % | ¥1.380,00 | ¥1.410,00 | ¥1.359,00 | 120,80K |
| 2026-08-17 | ¥1.387,00 | +2,89 % | ¥1.362,00 | ¥1.392,00 | ¥1.359,00 | 111,80K |
| 2026-08-14 | ¥1.348,00 | +0,07 % | ¥1.343,00 | ¥1.360,00 | ¥1.332,00 | 66,20K |
| 2026-08-13 | ¥1.347,00 | -0,15 % | ¥1.363,00 | ¥1.374,00 | ¥1.323,00 | 92,60K |
| 2026-08-12 | ¥1.349,00 | -2,10 % | ¥1.380,00 | ¥1.387,00 | ¥1.341,00 | 116,90K |
| 2026-08-10 | ¥1.378,00 | -1,78 % | ¥1.385,00 | ¥1.387,00 | ¥1.302,00 | 286,30K |
| 2026-08-07 | ¥1.403,00 | +0,21 % | ¥1.390,00 | ¥1.432,00 | ¥1.390,00 | 159,20K |
| 2026-08-06 | ¥1.400,00 | +1,89 % | ¥1.369,00 | ¥1.400,00 | ¥1.369,00 | 72,70K |
| 2026-08-05 | ¥1.374,00 | +0,66 % | ¥1.378,00 | ¥1.382,00 | ¥1.366,00 | 54,20K |
| 2026-08-04 | ¥1.365,00 | -0,29 % | ¥1.369,00 | ¥1.374,00 | ¥1.354,00 | 73,20K |
| 2026-08-03 | ¥1.369,00 | -1,30 % | ¥1.385,00 | ¥1.396,00 | ¥1.345,00 | 111,40K |
| 2026-07-31 | ¥1.387,00 | -0,93 % | ¥1.380,00 | ¥1.409,00 | ¥1.371,00 | 74,70K |
| 2026-07-30 | ¥1.400,00 | -0,50 % | ¥1.400,00 | ¥1.417,00 | ¥1.396,00 | 93,40K |
| 2026-07-29 | ¥1.407,00 | +1,08 % | ¥1.396,00 | ¥1.409,00 | ¥1.385,00 | 89,60K |
| 2026-07-28 | ¥1.392,00 | +0,22 % | ¥1.389,00 | ¥1.395,00 | ¥1.373,00 | 81,00K |
| 2026-07-27 | ¥1.389,00 | +2,36 % | ¥1.367,00 | ¥1.389,00 | ¥1.363,00 | 83,30K |
| 2026-07-24 | ¥1.357,00 | +0,15 % | ¥1.340,00 | ¥1.366,00 | ¥1.332,00 | 80,90K |
| 2026-07-23 | ¥1.355,00 | -0,07 % | ¥1.356,00 | ¥1.360,00 | ¥1.337,00 | 57,50K |
| 2026-07-22 | ¥1.356,00 | -1,67 % | ¥1.374,00 | ¥1.376,00 | ¥1.347,00 | 110,30K |
| 2026-07-21 | ¥1.379,00 | +2,91 % | ¥1.390,00 | ¥1.396,00 | ¥1.364,00 | 136,60K |
| 2026-07-17 | ¥1.340,00 | -3,80 % | ¥1.390,00 | ¥1.400,00 | ¥1.328,00 | 84,70K |
| 2026-07-16 | ¥1.393,00 | -0,21 % | ¥1.395,00 | ¥1.400,00 | ¥1.383,00 | 40,10K |
| 2026-07-15 | ¥1.396,00 | 0,00 % | ¥1.404,00 | ¥1.410,00 | ¥1.383,00 | 83,50K |
| 2026-07-14 | ¥1.396,00 | +0,22 % | ¥1.372,00 | ¥1.410,00 | ¥1.372,00 | 68,80K |
| 2026-07-13 | ¥1.393,00 | -0,14 % | ¥1.398,00 | ¥1.401,00 | ¥1.364,00 | 91,50K |
| 2026-07-10 | ¥1.395,00 | -0,21 % | ¥1.400,00 | ¥1.412,00 | ¥1.391,00 | 75,80K |
| 2026-07-09 | ¥1.398,00 | -0,14 % | ¥1.416,00 | ¥1.416,00 | ¥1.389,00 | 70,20K |
| 2026-07-08 | ¥1.400,00 | -0,14 % | ¥1.399,00 | ¥1.405,00 | ¥1.387,00 | 76,00K |
| 2026-07-07 | ¥1.402,00 | +0,50 % | ¥1.395,00 | ¥1.414,00 | ¥1.383,00 | 133,60K |
| 2026-07-06 | ¥1.395,00 | +1,90 % | ¥1.372,00 | ¥1.405,00 | ¥1.367,00 | 132,50K |
| 2026-07-03 | ¥1.369,00 | -1,08 % | ¥1.376,00 | ¥1.383,00 | ¥1.360,00 | 87,10K |
| 2026-07-02 | ¥1.384,00 | +2,67 % | ¥1.358,00 | ¥1.402,00 | ¥1.358,00 | 143,90K |
| 2026-07-01 | ¥1.348,00 | -1,17 % | ¥1.368,00 | ¥1.371,00 | ¥1.348,00 | 95,30K |
| 2026-06-30 | ¥1.364,00 | +0,66 % | ¥1.355,00 | ¥1.370,00 | ¥1.338,00 | 104,70K |
| 2026-06-29 | ¥1.355,00 | -0,15 % | ¥1.356,00 | ¥1.367,00 | ¥1.338,00 | 104,60K |
| 2026-06-26 | ¥1.357,00 | +0,30 % | ¥1.353,00 | ¥1.357,00 | ¥1.340,00 | 96,80K |
| 2026-06-25 | ¥1.353,00 | -0,81 % | ¥1.379,00 | ¥1.382,00 | ¥1.338,00 | 105,20K |
| 2026-06-24 | ¥1.364,00 | +2,17 % | ¥1.343,00 | ¥1.383,00 | ¥1.343,00 | 128,20K |
| 2026-06-23 | ¥1.335,00 | +0,53 % | ¥1.341,00 | ¥1.346,00 | ¥1.328,00 | 92,70K |
| 2026-06-22 | ¥1.328,00 | +0,23 % | ¥1.329,00 | ¥1.356,00 | ¥1.328,00 | 117,20K |
| 2026-06-19 | ¥1.325,00 | -4,06 % | ¥1.367,00 | ¥1.380,00 | ¥1.315,00 | 228,50K |
| 2026-06-18 | ¥1.381,00 | 0,00 % | ¥1.383,00 | ¥1.409,00 | ¥1.380,00 | 115,20K |
| 2026-06-17 | ¥1.381,00 | +0,22 % | ¥1.380,00 | ¥1.408,00 | ¥1.380,00 | 111,30K |
| 2026-06-16 | ¥1.378,00 | +1,03 % | ¥1.364,00 | ¥1.378,00 | ¥1.355,00 | 103,50K |
| 2026-06-15 | ¥1.364,00 | +0,52 % | ¥1.372,00 | ¥1.387,00 | ¥1.362,00 | 86,60K |
| 2026-06-12 | ¥1.357,00 | -0,51 % | ¥1.375,00 | ¥1.386,00 | ¥1.355,00 | 122,40K |
| 2026-06-11 | ¥1.364,00 | -0,51 % | ¥1.362,00 | ¥1.371,00 | ¥1.340,00 | 91,70K |
| 2026-06-10 | ¥1.371,00 | +2,39 % | ¥1.350,00 | ¥1.421,00 | ¥1.350,00 | 269,80K |
| 2026-06-09 | ¥1.339,00 | +1,98 % | ¥1.336,00 | ¥1.345,00 | ¥1.317,00 | 120,00K |
| 2026-06-08 | ¥1.313,00 | -0,45 % | ¥1.314,00 | ¥1.340,00 | ¥1.305,00 | 115,60K |
| 2026-06-05 | ¥1.319,00 | +5,27 % | ¥1.253,00 | ¥1.328,00 | ¥1.236,00 | 216,50K |
| 2026-06-04 | ¥1.253,00 | -5,58 % | ¥1.327,00 | ¥1.327,00 | ¥1.244,00 | 118,30K |
| 2026-06-03 | ¥1.327,00 | +0,53 % | ¥1.313,00 | ¥1.340,00 | ¥1.313,00 | 106,50K |
| 2026-06-02 | ¥1.320,00 | -1,42 % | ¥1.327,00 | ¥1.329,00 | ¥1.289,00 | 178,70K |
| 2026-06-01 | ¥1.339,00 | +0,53 % | ¥1.335,00 | ¥1.349,00 | ¥1.327,00 | 192,40K |
| 2026-05-29 | ¥1.332,00 | +2,70 % | ¥1.310,00 | ¥1.335,00 | ¥1.294,00 | 178,10K |
| 2026-05-28 | ¥1.297,00 | +1,33 % | ¥1.272,00 | ¥1.298,00 | ¥1.253,00 | 155,20K |
| 2026-05-27 | ¥1.280,00 | +2,73 % | ¥1.240,00 | ¥1.288,00 | ¥1.234,00 | 200,40K |
| 2026-05-26 | ¥1.246,00 | +1,63 % | ¥1.226,00 | ¥1.248,00 | ¥1.209,00 | 151,80K |
| 2026-05-25 | ¥1.226,00 | -1,84 % | ¥1.279,00 | ¥1.279,00 | ¥1.203,00 | 181,10K |