Maruyama Mfg.Co., Inc. 6316
TSE · Japan · Produzierendes Gewerbe
¥2.829,00-19,00 (-0,67 %)
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 | ¥2.829,00 | -0,67 % | ¥2.848,00 | ¥2.848,00 | ¥2.809,00 | 4,40K |
| 2026-10-01 | ¥2.848,00 | +0,18 % | ¥2.843,00 | ¥2.848,00 | ¥2.808,00 | 10,50K |
| 2026-09-30 | ¥2.843,00 | -1,08 % | ¥2.877,00 | ¥2.878,00 | ¥2.815,00 | 9,40K |
| 2026-09-29 | ¥2.874,00 | -4,10 % | ¥2.898,00 | ¥2.912,00 | ¥2.835,00 | 16,90K |
| 2026-09-28 | ¥2.997,00 | +0,13 % | ¥3.020,00 | ¥3.030,00 | ¥2.980,00 | 23,10K |
| 2026-09-25 | ¥2.993,00 | -0,03 % | ¥2.995,00 | ¥3.025,00 | ¥2.981,00 | 11,70K |
| 2026-09-24 | ¥2.994,00 | -0,37 % | ¥3.030,00 | ¥3.040,00 | ¥2.994,00 | 14,70K |
| 2026-09-18 | ¥3.005,00 | -0,83 % | ¥3.050,00 | ¥3.105,00 | ¥3.000,00 | 12,60K |
| 2026-09-17 | ¥3.030,00 | +1,41 % | ¥3.040,00 | ¥3.055,00 | ¥3.010,00 | 8,60K |
| 2026-09-16 | ¥2.988,00 | -0,57 % | ¥3.010,00 | ¥3.055,00 | ¥2.988,00 | 9,30K |
| 2026-09-15 | ¥3.005,00 | 0,00 % | ¥3.015,00 | ¥3.060,00 | ¥3.005,00 | 8,50K |
| 2026-09-14 | ¥3.005,00 | 0,00 % | ¥3.000,00 | ¥3.040,00 | ¥2.980,00 | 9,90K |
| 2026-09-11 | ¥3.005,00 | +1,93 % | ¥2.946,00 | ¥3.155,00 | ¥2.921,00 | 53,90K |
| 2026-09-10 | ¥2.948,00 | +0,17 % | ¥2.943,00 | ¥2.949,00 | ¥2.925,00 | 1,80K |
| 2026-09-09 | ¥2.943,00 | -0,03 % | ¥2.925,00 | ¥2.951,00 | ¥2.924,00 | 2,70K |
| 2026-09-08 | ¥2.944,00 | -1,87 % | ¥3.000,00 | ¥3.000,00 | ¥2.903,00 | 5,80K |
| 2026-09-07 | ¥3.000,00 | +0,84 % | ¥2.975,00 | ¥3.005,00 | ¥2.975,00 | 3,70K |
| 2026-09-04 | ¥2.975,00 | -0,80 % | ¥2.999,00 | ¥3.015,00 | ¥2.972,00 | 5,30K |
| 2026-09-03 | ¥2.999,00 | -1,02 % | ¥3.095,00 | ¥3.095,00 | ¥2.970,00 | 9,40K |
| 2026-09-02 | ¥3.030,00 | -1,62 % | ¥3.075,00 | ¥3.090,00 | ¥3.030,00 | 3,70K |
| 2026-09-01 | ¥3.080,00 | +1,99 % | ¥3.025,00 | ¥3.080,00 | ¥3.025,00 | 4,20K |
| 2026-08-31 | ¥3.020,00 | -0,33 % | ¥3.005,00 | ¥3.020,00 | ¥2.984,00 | 4,90K |
| 2026-08-28 | ¥3.030,00 | +0,83 % | ¥3.005,00 | ¥3.030,00 | ¥2.990,00 | 6,60K |
| 2026-08-27 | ¥3.005,00 | -0,33 % | ¥3.010,00 | ¥3.055,00 | ¥3.000,00 | 7,20K |
| 2026-08-26 | ¥3.015,00 | +0,33 % | ¥2.998,00 | ¥3.015,00 | ¥2.978,00 | 7,70K |
| 2026-08-25 | ¥3.005,00 | +0,87 % | ¥3.030,00 | ¥3.095,00 | ¥2.985,00 | 18,40K |
| 2026-08-24 | ¥2.979,00 | +3,76 % | ¥2.885,00 | ¥2.979,00 | ¥2.885,00 | 18,20K |
| 2026-08-21 | ¥2.871,00 | +0,95 % | ¥2.844,00 | ¥2.875,00 | ¥2.844,00 | 5,90K |
| 2026-08-20 | ¥2.844,00 | +1,50 % | ¥2.851,00 | ¥2.851,00 | ¥2.806,00 | 9,50K |
| 2026-08-19 | ¥2.802,00 | -0,74 % | ¥2.839,00 | ¥2.839,00 | ¥2.780,00 | 13,30K |
| 2026-08-18 | ¥2.823,00 | -0,46 % | ¥2.850,00 | ¥2.877,00 | ¥2.823,00 | 4,50K |
| 2026-08-17 | ¥2.836,00 | -0,74 % | ¥2.894,00 | ¥2.894,00 | ¥2.826,00 | 8,70K |
| 2026-08-14 | ¥2.857,00 | -1,82 % | ¥2.909,00 | ¥2.909,00 | ¥2.843,00 | 10,10K |
| 2026-08-13 | ¥2.910,00 | +2,54 % | ¥2.873,00 | ¥2.924,00 | ¥2.872,00 | 33,20K |
| 2026-08-12 | ¥2.838,00 | +0,92 % | ¥2.899,00 | ¥2.900,00 | ¥2.751,00 | 19,70K |
| 2026-08-10 | ¥2.812,00 | +1,70 % | ¥2.778,00 | ¥2.877,00 | ¥2.778,00 | 20,50K |
| 2026-08-07 | ¥2.765,00 | -3,89 % | ¥2.827,00 | ¥2.875,00 | ¥2.758,00 | 6,20K |
| 2026-08-06 | ¥2.877,00 | +4,01 % | ¥2.765,00 | ¥2.877,00 | ¥2.765,00 | 3,50K |
| 2026-08-05 | ¥2.766,00 | -0,07 % | ¥2.753,00 | ¥2.828,00 | ¥2.753,00 | 4,50K |
| 2026-08-04 | ¥2.768,00 | +2,78 % | ¥2.696,00 | ¥2.768,00 | ¥2.696,00 | 4,90K |
| 2026-08-03 | ¥2.693,00 | +0,60 % | ¥2.677,00 | ¥2.735,00 | ¥2.677,00 | 5,60K |
| 2026-07-31 | ¥2.677,00 | -1,62 % | ¥2.726,00 | ¥2.750,00 | ¥2.650,00 | 6,40K |
| 2026-07-30 | ¥2.721,00 | +0,18 % | ¥2.731,00 | ¥2.749,00 | ¥2.716,00 | 3,80K |
| 2026-07-29 | ¥2.716,00 | -3,21 % | ¥2.805,00 | ¥2.805,00 | ¥2.693,00 | 10,00K |
| 2026-07-28 | ¥2.806,00 | -0,81 % | ¥2.879,00 | ¥2.880,00 | ¥2.767,00 | 11,60K |
| 2026-07-27 | ¥2.829,00 | +2,61 % | ¥2.800,00 | ¥2.831,00 | ¥2.777,00 | 7,70K |
| 2026-07-24 | ¥2.757,00 | +2,04 % | ¥2.752,00 | ¥2.800,00 | ¥2.704,00 | 17,40K |
| 2026-07-23 | ¥2.702,00 | +0,37 % | ¥2.692,00 | ¥2.715,00 | ¥2.654,00 | 5,50K |
| 2026-07-22 | ¥2.692,00 | +1,28 % | ¥2.689,00 | ¥2.700,00 | ¥2.673,00 | 2,00K |
| 2026-07-21 | ¥2.658,00 | +1,06 % | ¥2.635,00 | ¥2.662,00 | ¥2.635,00 | 2,20K |
| 2026-07-17 | ¥2.630,00 | -2,48 % | ¥2.682,00 | ¥2.694,00 | ¥2.630,00 | 2,10K |
| 2026-07-16 | ¥2.697,00 | +2,39 % | ¥2.634,00 | ¥2.697,00 | ¥2.615,00 | 1,20K |
| 2026-07-15 | ¥2.634,00 | +1,04 % | ¥2.611,00 | ¥2.640,00 | ¥2.611,00 | 1,60K |
| 2026-07-14 | ¥2.607,00 | -0,53 % | ¥2.606,00 | ¥2.610,00 | ¥2.606,00 | 700 |
| 2026-07-13 | ¥2.621,00 | -0,27 % | ¥2.631,00 | ¥2.681,00 | ¥2.605,00 | 2,40K |
| 2026-07-10 | ¥2.628,00 | -1,87 % | ¥2.678,00 | ¥2.700,00 | ¥2.628,00 | 1,50K |
| 2026-07-09 | ¥2.678,00 | -0,85 % | ¥2.688,00 | ¥2.700,00 | ¥2.622,00 | 3,50K |
| 2026-07-08 | ¥2.701,00 | +0,11 % | ¥2.684,00 | ¥2.701,00 | ¥2.665,00 | 2,00K |
| 2026-07-07 | ¥2.698,00 | -1,68 % | ¥2.750,00 | ¥2.750,00 | ¥2.698,00 | 3,00K |
| 2026-07-06 | ¥2.744,00 | -0,76 % | ¥2.775,00 | ¥2.789,00 | ¥2.727,00 | 3,50K |
| 2026-07-03 | ¥2.765,00 | +2,37 % | ¥2.743,00 | ¥2.765,00 | ¥2.705,00 | 4,30K |
| 2026-07-02 | ¥2.701,00 | -0,99 % | ¥2.724,00 | ¥2.724,00 | ¥2.663,00 | 4,40K |
| 2026-07-01 | ¥2.728,00 | +3,33 % | ¥2.644,00 | ¥2.728,00 | ¥2.644,00 | 6,40K |
| 2026-06-30 | ¥2.640,00 | +2,40 % | ¥2.575,00 | ¥2.650,00 | ¥2.575,00 | 5,40K |
| 2026-06-29 | ¥2.578,00 | +0,78 % | ¥2.579,00 | ¥2.579,00 | ¥2.551,00 | 3,20K |
| 2026-06-26 | ¥2.558,00 | +0,47 % | ¥2.577,00 | ¥2.580,00 | ¥2.530,00 | 5,20K |
| 2026-06-25 | ¥2.546,00 | +1,07 % | ¥2.519,00 | ¥2.549,00 | ¥2.506,00 | 5,40K |
| 2026-06-24 | ¥2.519,00 | 0,00 % | ¥2.519,00 | ¥2.519,00 | ¥2.513,00 | 2,90K |
| 2026-06-23 | ¥2.519,00 | +0,64 % | ¥2.505,00 | ¥2.519,00 | ¥2.495,00 | 2,60K |
| 2026-06-22 | ¥2.503,00 | -0,64 % | ¥2.511,00 | ¥2.518,00 | ¥2.500,00 | 3,30K |
| 2026-06-19 | ¥2.519,00 | +0,76 % | ¥2.501,00 | ¥2.519,00 | ¥2.501,00 | 1,00K |
| 2026-06-18 | ¥2.500,00 | +0,32 % | ¥2.493,00 | ¥2.510,00 | ¥2.493,00 | 2,30K |
| 2026-06-17 | ¥2.492,00 | -0,72 % | ¥2.498,00 | ¥2.510,00 | ¥2.491,00 | 2,00K |
| 2026-06-16 | ¥2.510,00 | +0,64 % | ¥2.501,00 | ¥2.510,00 | ¥2.490,00 | 2,40K |
| 2026-06-15 | ¥2.494,00 | +0,24 % | ¥2.510,00 | ¥2.510,00 | ¥2.489,00 | 1,70K |
| 2026-06-12 | ¥2.488,00 | +1,10 % | ¥2.498,00 | ¥2.498,00 | ¥2.486,00 | 1,40K |
| 2026-06-11 | ¥2.461,00 | +0,41 % | ¥2.451,00 | ¥2.461,00 | ¥2.451,00 | 800 |
| 2026-06-10 | ¥2.451,00 | 0,00 % | ¥2.451,00 | ¥2.451,00 | ¥2.433,00 | 1,40K |
| 2026-06-09 | ¥2.451,00 | -0,28 % | ¥2.458,00 | ¥2.461,00 | ¥2.451,00 | 2,30K |
| 2026-06-08 | ¥2.458,00 | -0,24 % | ¥2.477,00 | ¥2.477,00 | ¥2.411,00 | 3,40K |
| 2026-06-05 | ¥2.464,00 | -0,44 % | ¥2.480,00 | ¥2.480,00 | ¥2.460,00 | 2,30K |
| 2026-06-04 | ¥2.475,00 | +0,12 % | ¥2.472,00 | ¥2.476,00 | ¥2.472,00 | 1,20K |
| 2026-06-03 | ¥2.472,00 | 0,00 % | ¥2.472,00 | ¥2.499,00 | ¥2.469,00 | 3,60K |
| 2026-06-02 | ¥2.472,00 | -1,16 % | ¥2.500,00 | ¥2.500,00 | ¥2.468,00 | 1,20K |
| 2026-06-01 | ¥2.501,00 | -0,79 % | ¥2.536,00 | ¥2.538,00 | ¥2.466,00 | 4,10K |
| 2026-05-29 | ¥2.521,00 | +0,48 % | ¥2.510,00 | ¥2.532,00 | ¥2.510,00 | 3,40K |
| 2026-05-28 | ¥2.509,00 | -1,10 % | ¥2.544,00 | ¥2.545,00 | ¥2.445,00 | 3,40K |
| 2026-05-27 | ¥2.537,00 | +0,08 % | ¥2.547,00 | ¥2.547,00 | ¥2.508,00 | 3,30K |
| 2026-05-26 | ¥2.535,00 | +0,20 % | ¥2.549,00 | ¥2.549,00 | ¥2.530,00 | 5,00K |
| 2026-05-25 | ¥2.530,00 | +1,73 % | ¥2.497,00 | ¥2.535,00 | ¥2.455,00 | 11,90K |