Fujishoji Co., Ltd. 6257
TSE · Japan · Langlebige Konsumgüter
¥1.000,00-10,00 (-0,99 %)
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 | ¥1.000,00 | -0,99 % | ¥1.006,00 | ¥1.006,00 | ¥998,00 | 27,60K |
| 2026-09-30 | ¥1.010,00 | +0,90 % | ¥1.001,00 | ¥1.018,00 | ¥996,00 | 45,90K |
| 2026-09-29 | ¥1.001,00 | -1,38 % | ¥990,00 | ¥1.005,00 | ¥981,00 | 74,40K |
| 2026-09-28 | ¥1.015,00 | -0,29 % | ¥1.018,00 | ¥1.018,00 | ¥1.014,00 | 67,90K |
| 2026-09-25 | ¥1.018,00 | -0,20 % | ¥1.020,00 | ¥1.022,00 | ¥1.016,00 | 29,90K |
| 2026-09-24 | ¥1.020,00 | +0,39 % | ¥1.018,00 | ¥1.023,00 | ¥1.015,00 | 34,10K |
| 2026-09-18 | ¥1.016,00 | 0,00 % | ¥1.015,00 | ¥1.020,00 | ¥1.014,00 | 20,10K |
| 2026-09-17 | ¥1.016,00 | +0,40 % | ¥1.012,00 | ¥1.021,00 | ¥1.012,00 | 17,70K |
| 2026-09-16 | ¥1.012,00 | -0,69 % | ¥1.016,00 | ¥1.020,00 | ¥1.006,00 | 35,60K |
| 2026-09-15 | ¥1.019,00 | +0,59 % | ¥1.013,00 | ¥1.019,00 | ¥1.013,00 | 5,60K |
| 2026-09-14 | ¥1.013,00 | +0,70 % | ¥1.008,00 | ¥1.028,00 | ¥1.008,00 | 26,50K |
| 2026-09-11 | ¥1.006,00 | -0,59 % | ¥1.012,00 | ¥1.014,00 | ¥1.002,00 | 40,20K |
| 2026-09-10 | ¥1.012,00 | -0,30 % | ¥1.016,00 | ¥1.016,00 | ¥1.009,00 | 40,10K |
| 2026-09-09 | ¥1.015,00 | -0,29 % | ¥1.020,00 | ¥1.020,00 | ¥1.014,00 | 19,40K |
| 2026-09-08 | ¥1.018,00 | -0,49 % | ¥1.024,00 | ¥1.024,00 | ¥1.018,00 | 12,90K |
| 2026-09-07 | ¥1.023,00 | -0,20 % | ¥1.027,00 | ¥1.030,00 | ¥1.020,00 | 15,50K |
| 2026-09-04 | ¥1.025,00 | +0,59 % | ¥1.025,00 | ¥1.029,00 | ¥1.016,00 | 23,10K |
| 2026-09-03 | ¥1.019,00 | +0,30 % | ¥1.017,00 | ¥1.023,00 | ¥1.017,00 | 10,50K |
| 2026-09-02 | ¥1.016,00 | -1,26 % | ¥1.026,00 | ¥1.026,00 | ¥1.014,00 | 27,40K |
| 2026-09-01 | ¥1.029,00 | +0,39 % | ¥1.025,00 | ¥1.029,00 | ¥1.022,00 | 14,30K |
| 2026-08-31 | ¥1.025,00 | +0,20 % | ¥1.023,00 | ¥1.026,00 | ¥1.020,00 | 12,60K |
| 2026-08-28 | ¥1.023,00 | +0,59 % | ¥1.022,00 | ¥1.024,00 | ¥1.015,00 | 23,60K |
| 2026-08-27 | ¥1.017,00 | 0,00 % | ¥1.024,00 | ¥1.024,00 | ¥1.012,00 | 22,40K |
| 2026-08-26 | ¥1.017,00 | +0,99 % | ¥1.016,00 | ¥1.024,00 | ¥1.011,00 | 38,80K |
| 2026-08-25 | ¥1.007,00 | -0,20 % | ¥1.014,00 | ¥1.017,00 | ¥1.005,00 | 17,00K |
| 2026-08-24 | ¥1.009,00 | +0,20 % | ¥1.011,00 | ¥1.016,00 | ¥1.006,00 | 18,90K |
| 2026-08-21 | ¥1.007,00 | +0,10 % | ¥1.009,00 | ¥1.009,00 | ¥1.003,00 | 13,80K |
| 2026-08-20 | ¥1.006,00 | +0,30 % | ¥1.004,00 | ¥1.018,00 | ¥1.001,00 | 26,00K |
| 2026-08-19 | ¥1.003,00 | -0,59 % | ¥1.012,00 | ¥1.012,00 | ¥1.003,00 | 17,50K |
| 2026-08-18 | ¥1.009,00 | +0,80 % | ¥1.004,00 | ¥1.013,00 | ¥1.004,00 | 21,50K |
| 2026-08-17 | ¥1.001,00 | -1,57 % | ¥1.018,00 | ¥1.020,00 | ¥1.000,00 | 45,30K |
| 2026-08-14 | ¥1.017,00 | -0,59 % | ¥1.023,00 | ¥1.023,00 | ¥995,00 | 295,60K |
| 2026-08-13 | ¥1.023,00 | +0,59 % | ¥1.024,00 | ¥1.025,00 | ¥1.016,00 | 19,40K |
| 2026-08-12 | ¥1.017,00 | -0,49 % | ¥1.017,00 | ¥1.022,00 | ¥1.015,00 | 25,00K |
| 2026-08-10 | ¥1.022,00 | +0,20 % | ¥1.015,00 | ¥1.023,00 | ¥1.000,00 | 26,90K |
| 2026-08-07 | ¥1.020,00 | +0,10 % | ¥1.036,00 | ¥1.036,00 | ¥1.016,00 | 23,10K |
| 2026-08-06 | ¥1.019,00 | -0,20 % | ¥1.025,00 | ¥1.029,00 | ¥1.015,00 | 15,40K |
| 2026-08-05 | ¥1.021,00 | -0,68 % | ¥1.028,00 | ¥1.031,00 | ¥1.021,00 | 6,30K |
| 2026-08-04 | ¥1.028,00 | +0,29 % | ¥1.028,00 | ¥1.034,00 | ¥1.023,00 | 13,00K |
| 2026-08-03 | ¥1.025,00 | -0,77 % | ¥1.033,00 | ¥1.033,00 | ¥1.020,00 | 17,40K |
| 2026-07-31 | ¥1.033,00 | -0,67 % | ¥1.038,00 | ¥1.038,00 | ¥1.030,00 | 13,60K |
| 2026-07-30 | ¥1.040,00 | -0,95 % | ¥1.040,00 | ¥1.049,00 | ¥1.030,00 | 10,80K |
| 2026-07-29 | ¥1.050,00 | +2,24 % | ¥1.030,00 | ¥1.050,00 | ¥1.030,00 | 31,70K |
| 2026-07-28 | ¥1.027,00 | +0,20 % | ¥1.025,00 | ¥1.031,00 | ¥1.015,00 | 13,10K |
| 2026-07-27 | ¥1.025,00 | +1,79 % | ¥1.007,00 | ¥1.027,00 | ¥1.007,00 | 16,80K |
| 2026-07-24 | ¥1.007,00 | -0,69 % | ¥1.014,00 | ¥1.015,00 | ¥1.007,00 | 11,80K |
| 2026-07-23 | ¥1.014,00 | +0,10 % | ¥1.013,00 | ¥1.018,00 | ¥1.011,00 | 5,00K |
| 2026-07-22 | ¥1.013,00 | 0,00 % | ¥1.023,00 | ¥1.023,00 | ¥1.013,00 | 4,50K |
| 2026-07-21 | ¥1.013,00 | -0,39 % | ¥1.021,00 | ¥1.024,00 | ¥1.013,00 | 7,30K |
| 2026-07-17 | ¥1.017,00 | +0,20 % | ¥1.020,00 | ¥1.024,00 | ¥1.012,00 | 12,70K |
| 2026-07-16 | ¥1.015,00 | 0,00 % | ¥1.015,00 | ¥1.025,00 | ¥1.015,00 | 12,40K |
| 2026-07-15 | ¥1.015,00 | -0,10 % | ¥1.019,00 | ¥1.019,00 | ¥1.014,00 | 3,10K |
| 2026-07-14 | ¥1.016,00 | +0,49 % | ¥1.012,00 | ¥1.020,00 | ¥1.012,00 | 4,40K |
| 2026-07-13 | ¥1.011,00 | -1,08 % | ¥1.022,00 | ¥1.026,00 | ¥1.011,00 | 11,10K |
| 2026-07-10 | ¥1.022,00 | +0,59 % | ¥1.025,00 | ¥1.025,00 | ¥1.018,00 | 9,50K |
| 2026-07-09 | ¥1.016,00 | +0,69 % | ¥1.015,00 | ¥1.017,00 | ¥1.010,00 | 4,80K |
| 2026-07-08 | ¥1.009,00 | -0,30 % | ¥1.015,00 | ¥1.019,00 | ¥1.009,00 | 10,10K |
| 2026-07-07 | ¥1.012,00 | -0,10 % | ¥1.015,00 | ¥1.018,00 | ¥1.010,00 | 9,90K |
| 2026-07-06 | ¥1.013,00 | +0,30 % | ¥1.010,00 | ¥1.014,00 | ¥1.006,00 | 10,20K |
| 2026-07-03 | ¥1.010,00 | +0,90 % | ¥1.001,00 | ¥1.010,00 | ¥997,00 | 14,00K |
| 2026-07-02 | ¥1.001,00 | +0,70 % | ¥992,00 | ¥1.006,00 | ¥991,00 | 15,20K |
| 2026-07-01 | ¥994,00 | -0,10 % | ¥997,00 | ¥1.000,00 | ¥992,00 | 10,00K |
| 2026-06-30 | ¥995,00 | -0,10 % | ¥996,00 | ¥997,00 | ¥992,00 | 4,50K |
| 2026-06-29 | ¥996,00 | +0,20 % | ¥996,00 | ¥997,00 | ¥990,00 | 9,50K |
| 2026-06-26 | ¥994,00 | +0,61 % | ¥992,00 | ¥999,00 | ¥985,00 | 20,50K |
| 2026-06-25 | ¥988,00 | +0,82 % | ¥988,00 | ¥991,00 | ¥983,00 | 15,30K |
| 2026-06-24 | ¥980,00 | -1,11 % | ¥992,00 | ¥998,00 | ¥974,00 | 40,40K |
| 2026-06-23 | ¥991,00 | -0,20 % | ¥989,00 | ¥1.000,00 | ¥985,00 | 11,80K |
| 2026-06-22 | ¥993,00 | -0,30 % | ¥998,00 | ¥999,00 | ¥989,00 | 13,10K |
| 2026-06-19 | ¥996,00 | +1,22 % | ¥991,00 | ¥1.001,00 | ¥986,00 | 24,50K |
| 2026-06-18 | ¥984,00 | +0,10 % | ¥990,00 | ¥991,00 | ¥983,00 | 11,40K |
| 2026-06-17 | ¥983,00 | -0,10 % | ¥989,00 | ¥992,00 | ¥983,00 | 12,40K |
| 2026-06-16 | ¥984,00 | -1,11 % | ¥992,00 | ¥992,00 | ¥979,00 | 26,40K |
| 2026-06-15 | ¥995,00 | +0,51 % | ¥991,00 | ¥998,00 | ¥990,00 | 14,50K |
| 2026-06-12 | ¥990,00 | -0,10 % | ¥989,00 | ¥1.003,00 | ¥988,00 | 15,80K |
| 2026-06-11 | ¥991,00 | -0,30 % | ¥996,00 | ¥996,00 | ¥980,00 | 40,80K |
| 2026-06-10 | ¥994,00 | +0,30 % | ¥994,00 | ¥1.001,00 | ¥989,00 | 28,50K |
| 2026-06-09 | ¥991,00 | -0,10 % | ¥992,00 | ¥999,00 | ¥989,00 | 12,10K |
| 2026-06-08 | ¥992,00 | -0,90 % | ¥995,00 | ¥1.005,00 | ¥986,00 | 24,40K |
| 2026-06-05 | ¥1.001,00 | +1,32 % | ¥989,00 | ¥1.004,00 | ¥985,00 | 45,00K |
| 2026-06-04 | ¥988,00 | 0,00 % | ¥988,00 | ¥993,00 | ¥979,00 | 31,10K |
| 2026-06-03 | ¥988,00 | -0,50 % | ¥993,00 | ¥995,00 | ¥982,00 | 27,00K |
| 2026-06-02 | ¥993,00 | -0,20 % | ¥1.001,00 | ¥1.002,00 | ¥979,00 | 48,20K |
| 2026-06-01 | ¥995,00 | +0,20 % | ¥991,00 | ¥1.033,00 | ¥985,00 | 207,20K |
| 2026-05-29 | ¥993,00 | -0,60 % | ¥1.003,00 | ¥1.005,00 | ¥993,00 | 27,00K |
| 2026-05-28 | ¥999,00 | +0,30 % | ¥996,00 | ¥1.004,00 | ¥990,00 | 18,10K |
| 2026-05-27 | ¥996,00 | +0,20 % | ¥988,00 | ¥996,00 | ¥988,00 | 15,90K |
| 2026-05-26 | ¥994,00 | -0,20 % | ¥991,00 | ¥994,00 | ¥986,00 | 21,50K |
| 2026-05-25 | ¥996,00 | -0,10 % | ¥998,00 | ¥998,00 | ¥988,00 | 43,50K |
| 2026-05-22 | ¥997,00 | -1,58 % | ¥1.007,00 | ¥1.007,00 | ¥996,00 | 25,30K |