Marumae Co., Ltd. 6264
TSE · Japan · Produzierendes Gewerbe
¥2.116,00-10,00 (-0,47 %)
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 | ¥2.116,00 | -0,47 % | ¥2.125,00 | ¥2.157,00 | ¥2.088,00 | 459,90K |
| 2026-10-01 | ¥2.126,00 | +4,37 % | ¥2.040,00 | ¥2.135,00 | ¥2.032,00 | 627,90K |
| 2026-09-30 | ¥2.037,00 | +4,46 % | ¥2.013,00 | ¥2.039,00 | ¥1.979,00 | 495,70K |
| 2026-09-29 | ¥1.950,00 | +0,72 % | ¥1.942,00 | ¥1.968,00 | ¥1.920,00 | 335,20K |
| 2026-09-28 | ¥1.936,00 | -0,21 % | ¥1.959,00 | ¥2.009,00 | ¥1.936,00 | 403,30K |
| 2026-09-25 | ¥1.940,00 | +2,37 % | ¥1.895,00 | ¥1.960,00 | ¥1.895,00 | 383,90K |
| 2026-09-24 | ¥1.895,00 | +3,38 % | ¥1.867,00 | ¥1.920,00 | ¥1.864,00 | 483,80K |
| 2026-09-18 | ¥1.833,00 | +1,89 % | ¥1.830,00 | ¥1.853,00 | ¥1.807,00 | 376,70K |
| 2026-09-17 | ¥1.799,00 | -2,55 % | ¥1.865,00 | ¥1.872,00 | ¥1.788,00 | 469,40K |
| 2026-09-16 | ¥1.846,00 | +1,60 % | ¥1.817,00 | ¥1.846,00 | ¥1.792,00 | 269,00K |
| 2026-09-15 | ¥1.817,00 | +1,62 % | ¥1.751,00 | ¥1.828,00 | ¥1.745,00 | 419,60K |
| 2026-09-14 | ¥1.788,00 | -1,22 % | ¥1.750,00 | ¥1.803,00 | ¥1.738,00 | 549,30K |
| 2026-09-11 | ¥1.810,00 | -4,28 % | ¥1.798,00 | ¥1.827,00 | ¥1.771,00 | 655,40K |
| 2026-09-10 | ¥1.891,00 | -0,89 % | ¥1.880,00 | ¥1.918,00 | ¥1.864,00 | 381,00K |
| 2026-09-09 | ¥1.908,00 | -1,29 % | ¥1.933,00 | ¥2.005,00 | ¥1.908,00 | 401,80K |
| 2026-09-08 | ¥1.933,00 | -4,73 % | ¥1.983,00 | ¥2.019,00 | ¥1.933,00 | 409,10K |
| 2026-09-07 | ¥2.029,00 | +5,29 % | ¥1.988,00 | ¥2.048,00 | ¥1.974,00 | 549,20K |
| 2026-09-04 | ¥1.927,00 | +2,23 % | ¥1.860,00 | ¥1.959,00 | ¥1.858,00 | 582,30K |
| 2026-09-03 | ¥1.885,00 | +0,80 % | ¥1.877,00 | ¥1.922,00 | ¥1.860,00 | 399,30K |
| 2026-09-02 | ¥1.870,00 | -4,25 % | ¥1.896,00 | ¥1.896,00 | ¥1.855,00 | 631,90K |
| 2026-09-01 | ¥1.953,00 | -2,35 % | ¥1.967,00 | ¥1.984,00 | ¥1.944,00 | 513,70K |
| 2026-08-31 | ¥2.000,00 | -2,53 % | ¥1.985,00 | ¥2.016,00 | ¥1.960,00 | 650,50K |
| 2026-08-28 | ¥2.052,00 | -2,98 % | ¥2.105,00 | ¥2.135,00 | ¥2.052,00 | 472,10K |
| 2026-08-27 | ¥2.115,00 | 0,00 % | ¥2.200,00 | ¥2.209,00 | ¥2.096,00 | 677,00K |
| 2026-08-26 | ¥2.115,00 | +0,52 % | ¥2.102,00 | ¥2.123,00 | ¥2.050,00 | 478,80K |
| 2026-08-25 | ¥2.104,00 | +0,67 % | ¥2.089,00 | ¥2.147,00 | ¥2.075,00 | 562,70K |
| 2026-08-24 | ¥2.090,00 | +2,20 % | ¥2.301,00 | ¥2.315,00 | ¥2.090,00 | 1,69M |
| 2026-08-21 | ¥2.045,00 | -1,87 % | ¥2.040,00 | ¥2.075,00 | ¥1.991,00 | 405,10K |
| 2026-08-20 | ¥2.084,00 | +2,91 % | ¥2.052,00 | ¥2.084,00 | ¥2.010,00 | 284,90K |
| 2026-08-19 | ¥2.025,00 | -7,95 % | ¥2.100,00 | ¥2.117,00 | ¥2.025,00 | 460,10K |
| 2026-08-18 | ¥2.200,00 | -1,43 % | ¥2.249,00 | ¥2.278,00 | ¥2.192,00 | 494,30K |
| 2026-08-17 | ¥2.232,00 | +3,96 % | ¥2.147,00 | ¥2.240,00 | ¥2.133,00 | 450,20K |
| 2026-08-14 | ¥2.147,00 | +0,66 % | ¥2.172,00 | ¥2.193,00 | ¥2.123,00 | 362,50K |
| 2026-08-13 | ¥2.133,00 | +2,25 % | ¥2.130,00 | ¥2.194,00 | ¥2.120,00 | 385,90K |
| 2026-08-12 | ¥2.086,00 | +1,61 % | ¥2.071,00 | ¥2.118,00 | ¥1.990,00 | 486,60K |
| 2026-08-10 | ¥2.053,00 | +0,83 % | ¥2.070,00 | ¥2.090,00 | ¥2.023,00 | 394,20K |
| 2026-08-07 | ¥2.036,00 | -4,59 % | ¥2.114,00 | ¥2.153,00 | ¥1.975,00 | 661,70K |
| 2026-08-06 | ¥2.134,00 | -2,20 % | ¥2.120,00 | ¥2.175,00 | ¥2.090,00 | 523,10K |
| 2026-08-05 | ¥2.182,00 | +5,26 % | ¥2.142,00 | ¥2.205,00 | ¥2.113,00 | 693,50K |
| 2026-08-04 | ¥2.073,00 | +3,91 % | ¥1.980,00 | ¥2.100,00 | ¥1.976,00 | 572,10K |
| 2026-08-03 | ¥1.995,00 | -1,19 % | ¥1.961,00 | ¥2.065,00 | ¥1.915,00 | 638,00K |
| 2026-07-31 | ¥2.019,00 | +12,23 % | ¥1.961,00 | ¥2.057,00 | ¥1.923,00 | 1,14M |
| 2026-07-30 | ¥1.799,00 | +3,99 % | ¥1.740,00 | ¥1.839,00 | ¥1.690,00 | 729,70K |
| 2026-07-29 | ¥1.730,00 | -5,46 % | ¥1.863,00 | ¥1.937,00 | ¥1.675,00 | 1,04M |
| 2026-07-28 | ¥1.830,00 | -8,45 % | ¥1.923,00 | ¥1.930,00 | ¥1.826,00 | 609,30K |
| 2026-07-27 | ¥1.999,00 | +1,58 % | ¥1.979,00 | ¥1.999,00 | ¥1.921,00 | 437,90K |
| 2026-07-24 | ¥1.968,00 | -3,77 % | ¥2.011,00 | ¥2.050,00 | ¥1.943,00 | 611,80K |
| 2026-07-23 | ¥2.045,00 | +1,84 % | ¥2.080,00 | ¥2.124,00 | ¥2.042,00 | 673,70K |
| 2026-07-22 | ¥2.008,00 | +1,21 % | ¥2.032,00 | ¥2.105,00 | ¥2.008,00 | 852,50K |
| 2026-07-21 | ¥1.984,00 | +2,69 % | ¥1.932,00 | ¥1.995,00 | ¥1.863,00 | 899,80K |
| 2026-07-17 | ¥1.932,00 | -7,60 % | ¥2.011,00 | ¥2.027,00 | ¥1.844,00 | 1,56M |
| 2026-07-16 | ¥2.091,00 | -4,43 % | ¥2.130,00 | ¥2.145,00 | ¥2.061,00 | 830,70K |
| 2026-07-15 | ¥2.188,00 | +0,88 % | ¥2.185,00 | ¥2.203,00 | ¥2.082,00 | 1,17M |
| 2026-07-14 | ¥2.169,00 | +1,26 % | ¥2.131,00 | ¥2.188,00 | ¥2.048,00 | 1,07M |
| 2026-07-13 | ¥2.142,00 | -3,30 % | ¥2.148,00 | ¥2.257,00 | ¥2.134,00 | 1,26M |
| 2026-07-10 | ¥2.215,00 | +4,83 % | ¥2.203,00 | ¥2.277,00 | ¥2.110,00 | 2,37M |
| 2026-07-09 | ¥2.113,00 | -0,52 % | ¥2.172,00 | ¥2.177,00 | ¥2.033,00 | 1,97M |
| 2026-07-08 | ¥2.124,00 | -6,88 % | ¥2.202,00 | ¥2.240,00 | ¥2.122,00 | 1,86M |
| 2026-07-07 | ¥2.281,00 | -12,44 % | ¥2.605,00 | ¥2.606,00 | ¥2.271,00 | 2,65M |
| 2026-07-06 | ¥2.605,00 | -12,05 % | ¥2.812,00 | ¥2.875,00 | ¥2.520,00 | 3,31M |
| 2026-07-03 | ¥2.962,00 | +8,78 % | ¥2.650,00 | ¥2.962,00 | ¥2.554,00 | 1,44M |
| 2026-07-02 | ¥2.723,00 | -7,19 % | ¥2.734,00 | ¥2.830,00 | ¥2.659,00 | 998,90K |
| 2026-07-01 | ¥2.934,00 | +4,12 % | ¥2.880,00 | ¥3.085,00 | ¥2.865,00 | 1,15M |
| 2026-06-30 | ¥2.818,00 | +5,82 % | ¥2.795,00 | ¥2.888,00 | ¥2.703,00 | 904,90K |
| 2026-06-29 | ¥2.663,00 | -2,49 % | ¥2.706,00 | ¥2.725,00 | ¥2.520,00 | 713,40K |
| 2026-06-26 | ¥2.731,00 | -5,60 % | ¥2.843,00 | ¥2.888,00 | ¥2.664,00 | 810,90K |
| 2026-06-25 | ¥2.893,00 | +4,89 % | ¥2.908,00 | ¥2.998,00 | ¥2.794,00 | 975,50K |
| 2026-06-24 | ¥2.758,00 | -1,25 % | ¥2.795,00 | ¥2.968,00 | ¥2.724,00 | 980,80K |
| 2026-06-23 | ¥2.793,00 | -10,05 % | ¥3.120,00 | ¥3.145,00 | ¥2.768,00 | 976,70K |
| 2026-06-22 | ¥3.105,00 | +6,44 % | ¥2.958,00 | ¥3.110,00 | ¥2.880,00 | 892,50K |
| 2026-06-19 | ¥2.917,00 | +1,21 % | ¥3.035,00 | ¥3.220,00 | ¥2.806,00 | 2,00M |
| 2026-06-18 | ¥2.882,00 | +12,80 % | ¥2.619,00 | ¥2.960,00 | ¥2.593,00 | 2,13M |
| 2026-06-17 | ¥2.555,00 | +1,75 % | ¥2.488,00 | ¥2.600,00 | ¥2.436,00 | 1,10M |
| 2026-06-16 | ¥2.511,00 | -5,60 % | ¥2.650,00 | ¥2.650,00 | ¥2.452,00 | 1,88M |
| 2026-06-15 | ¥2.660,00 | +14,90 % | ¥2.438,00 | ¥2.660,00 | ¥2.300,00 | 3,12M |
| 2026-06-12 | ¥2.315,00 | +20,89 % | ¥2.255,00 | ¥2.315,00 | ¥2.200,00 | 2,08M |
| 2026-06-11 | ¥1.915,00 | 0,00 % | ¥1.871,00 | ¥1.964,00 | ¥1.852,00 | 346,80K |
| 2026-06-10 | ¥1.915,00 | -4,39 % | ¥1.949,00 | ¥1.958,00 | ¥1.873,00 | 516,50K |
| 2026-06-09 | ¥2.003,00 | +1,73 % | ¥2.009,00 | ¥2.052,00 | ¥1.913,00 | 535,00K |
| 2026-06-08 | ¥1.969,00 | -6,24 % | ¥1.950,00 | ¥2.013,00 | ¥1.908,00 | 601,50K |
| 2026-06-05 | ¥2.100,00 | -0,76 % | ¥2.068,00 | ¥2.139,00 | ¥2.040,00 | 331,40K |
| 2026-06-04 | ¥2.116,00 | +1,83 % | ¥2.042,00 | ¥2.145,00 | ¥2.030,00 | 506,60K |
| 2026-06-03 | ¥2.078,00 | -0,91 % | ¥2.110,00 | ¥2.122,00 | ¥2.035,00 | 660,00K |
| 2026-06-02 | ¥2.097,00 | -6,26 % | ¥2.197,00 | ¥2.199,00 | ¥2.025,00 | 787,30K |
| 2026-06-01 | ¥2.237,00 | +4,00 % | ¥2.201,00 | ¥2.330,00 | ¥2.172,00 | 952,00K |
| 2026-05-29 | ¥2.151,00 | -4,27 % | ¥2.263,00 | ¥2.282,00 | ¥2.151,00 | 581,60K |
| 2026-05-28 | ¥2.247,00 | -2,81 % | ¥2.230,00 | ¥2.260,00 | ¥2.145,00 | 935,70K |
| 2026-05-27 | ¥2.312,00 | -3,99 % | ¥2.440,00 | ¥2.453,00 | ¥2.290,00 | 1,30M |
| 2026-05-26 | ¥2.408,00 | -4,18 % | ¥2.275,00 | ¥2.450,00 | ¥2.200,00 | 3,48M |
| 2026-05-25 | ¥2.513,00 | +4,84 % | ¥2.631,00 | ¥2.719,00 | ¥2.505,00 | 1,07M |