Mitsubishi Kakoki Kaisha,Ltd. 6331
TSE · Japan · Industriedienstleistungen
¥3.050,00-20,00 (-0,65 %)
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 | ¥3.050,00 | -0,65 % | ¥3.075,00 | ¥3.120,00 | ¥3.040,00 | 390,90K |
| 2026-10-01 | ¥3.070,00 | -6,83 % | ¥3.325,00 | ¥3.325,00 | ¥3.040,00 | 828,60K |
| 2026-09-30 | ¥3.295,00 | +0,92 % | ¥3.315,00 | ¥3.345,00 | ¥3.290,00 | 130,80K |
| 2026-09-29 | ¥3.265,00 | -3,40 % | ¥3.295,00 | ¥3.295,00 | ¥3.245,00 | 144,10K |
| 2026-09-28 | ¥3.380,00 | +1,65 % | ¥3.360,00 | ¥3.390,00 | ¥3.320,00 | 141,00K |
| 2026-09-25 | ¥3.325,00 | -0,75 % | ¥3.350,00 | ¥3.350,00 | ¥3.300,00 | 124,70K |
| 2026-09-24 | ¥3.350,00 | -0,59 % | ¥3.415,00 | ¥3.425,00 | ¥3.345,00 | 101,60K |
| 2026-09-18 | ¥3.370,00 | -0,74 % | ¥3.395,00 | ¥3.425,00 | ¥3.355,00 | 89,50K |
| 2026-09-17 | ¥3.395,00 | +3,03 % | ¥3.330,00 | ¥3.395,00 | ¥3.320,00 | 72,40K |
| 2026-09-16 | ¥3.295,00 | +1,23 % | ¥3.260,00 | ¥3.325,00 | ¥3.260,00 | 78,10K |
| 2026-09-15 | ¥3.255,00 | -0,61 % | ¥3.245,00 | ¥3.275,00 | ¥3.205,00 | 88,60K |
| 2026-09-14 | ¥3.275,00 | +0,61 % | ¥3.255,00 | ¥3.290,00 | ¥3.220,00 | 84,90K |
| 2026-09-11 | ¥3.255,00 | -0,76 % | ¥3.160,00 | ¥3.295,00 | ¥3.150,00 | 176,50K |
| 2026-09-10 | ¥3.280,00 | +1,08 % | ¥3.245,00 | ¥3.310,00 | ¥3.190,00 | 149,80K |
| 2026-09-09 | ¥3.245,00 | +0,31 % | ¥3.250,00 | ¥3.290,00 | ¥3.230,00 | 76,70K |
| 2026-09-08 | ¥3.235,00 | -3,86 % | ¥3.315,00 | ¥3.380,00 | ¥3.235,00 | 97,70K |
| 2026-09-07 | ¥3.365,00 | +4,99 % | ¥3.245,00 | ¥3.395,00 | ¥3.235,00 | 205,40K |
| 2026-09-04 | ¥3.205,00 | +0,31 % | ¥3.210,00 | ¥3.230,00 | ¥3.145,00 | 145,50K |
| 2026-09-03 | ¥3.195,00 | +1,11 % | ¥3.200,00 | ¥3.240,00 | ¥3.170,00 | 124,20K |
| 2026-09-02 | ¥3.160,00 | -4,82 % | ¥3.255,00 | ¥3.255,00 | ¥3.155,00 | 238,70K |
| 2026-09-01 | ¥3.320,00 | +0,91 % | ¥3.260,00 | ¥3.325,00 | ¥3.250,00 | 99,40K |
| 2026-08-31 | ¥3.290,00 | +0,77 % | ¥3.220,00 | ¥3.295,00 | ¥3.175,00 | 145,50K |
| 2026-08-28 | ¥3.265,00 | -0,46 % | ¥3.280,00 | ¥3.285,00 | ¥3.225,00 | 162,20K |
| 2026-08-27 | ¥3.280,00 | +0,46 % | ¥3.275,00 | ¥3.290,00 | ¥3.245,00 | 77,50K |
| 2026-08-26 | ¥3.265,00 | +1,24 % | ¥3.225,00 | ¥3.275,00 | ¥3.215,00 | 88,00K |
| 2026-08-25 | ¥3.225,00 | +0,62 % | ¥3.205,00 | ¥3.230,00 | ¥3.180,00 | 105,00K |
| 2026-08-24 | ¥3.205,00 | -1,84 % | ¥3.225,00 | ¥3.260,00 | ¥3.200,00 | 109,40K |
| 2026-08-21 | ¥3.265,00 | +1,40 % | ¥3.220,00 | ¥3.270,00 | ¥3.165,00 | 184,10K |
| 2026-08-20 | ¥3.220,00 | +3,70 % | ¥3.150,00 | ¥3.225,00 | ¥3.140,00 | 140,10K |
| 2026-08-19 | ¥3.105,00 | -6,76 % | ¥3.250,00 | ¥3.270,00 | ¥3.105,00 | 197,70K |
| 2026-08-18 | ¥3.330,00 | -0,15 % | ¥3.345,00 | ¥3.405,00 | ¥3.330,00 | 120,70K |
| 2026-08-17 | ¥3.335,00 | +1,52 % | ¥3.310,00 | ¥3.355,00 | ¥3.290,00 | 86,60K |
| 2026-08-14 | ¥3.285,00 | +1,08 % | ¥3.280,00 | ¥3.385,00 | ¥3.275,00 | 113,80K |
| 2026-08-13 | ¥3.250,00 | +2,04 % | ¥3.220,00 | ¥3.260,00 | ¥3.195,00 | 130,70K |
| 2026-08-12 | ¥3.185,00 | -1,09 % | ¥3.220,00 | ¥3.235,00 | ¥3.155,00 | 129,40K |
| 2026-08-10 | ¥3.220,00 | +0,16 % | ¥3.215,00 | ¥3.240,00 | ¥3.195,00 | 132,40K |
| 2026-08-07 | ¥3.215,00 | -1,68 % | ¥3.220,00 | ¥3.265,00 | ¥3.180,00 | 224,80K |
| 2026-08-06 | ¥3.270,00 | +0,46 % | ¥3.240,00 | ¥3.315,00 | ¥3.240,00 | 210,30K |
| 2026-08-05 | ¥3.255,00 | +3,33 % | ¥3.180,00 | ¥3.280,00 | ¥3.180,00 | 190,60K |
| 2026-08-04 | ¥3.150,00 | +1,94 % | ¥3.050,00 | ¥3.180,00 | ¥3.050,00 | 203,00K |
| 2026-08-03 | ¥3.090,00 | -2,06 % | ¥3.100,00 | ¥3.105,00 | ¥2.937,00 | 513,60K |
| 2026-07-31 | ¥3.155,00 | +1,45 % | ¥3.250,00 | ¥3.345,00 | ¥3.050,00 | 359,50K |
| 2026-07-30 | ¥3.110,00 | +1,30 % | ¥3.040,00 | ¥3.150,00 | ¥3.020,00 | 249,20K |
| 2026-07-29 | ¥3.070,00 | -5,10 % | ¥3.210,00 | ¥3.235,00 | ¥2.975,00 | 371,90K |
| 2026-07-28 | ¥3.235,00 | -4,85 % | ¥3.390,00 | ¥3.395,00 | ¥3.205,00 | 178,80K |
| 2026-07-27 | ¥3.400,00 | +0,15 % | ¥3.370,00 | ¥3.405,00 | ¥3.325,00 | 165,90K |
| 2026-07-24 | ¥3.395,00 | -0,15 % | ¥3.390,00 | ¥3.425,00 | ¥3.360,00 | 187,50K |
| 2026-07-23 | ¥3.400,00 | +3,03 % | ¥3.350,00 | ¥3.420,00 | ¥3.325,00 | 184,30K |
| 2026-07-22 | ¥3.300,00 | +1,38 % | ¥3.310,00 | ¥3.380,00 | ¥3.290,00 | 202,20K |
| 2026-07-21 | ¥3.255,00 | +2,52 % | ¥3.230,00 | ¥3.275,00 | ¥3.180,00 | 152,60K |
| 2026-07-17 | ¥3.175,00 | -5,08 % | ¥3.275,00 | ¥3.300,00 | ¥3.075,00 | 313,50K |
| 2026-07-16 | ¥3.345,00 | -3,46 % | ¥3.460,00 | ¥3.460,00 | ¥3.330,00 | 191,70K |
| 2026-07-15 | ¥3.465,00 | +1,46 % | ¥3.475,00 | ¥3.490,00 | ¥3.415,00 | 101,50K |
| 2026-07-14 | ¥3.415,00 | -0,44 % | ¥3.415,00 | ¥3.430,00 | ¥3.355,00 | 177,90K |
| 2026-07-13 | ¥3.430,00 | -3,52 % | ¥3.585,00 | ¥3.610,00 | ¥3.395,00 | 210,30K |
| 2026-07-10 | ¥3.555,00 | +1,86 % | ¥3.555,00 | ¥3.620,00 | ¥3.540,00 | 135,20K |
| 2026-07-09 | ¥3.490,00 | -3,06 % | ¥3.605,00 | ¥3.630,00 | ¥3.490,00 | 184,80K |
| 2026-07-08 | ¥3.600,00 | -7,22 % | ¥3.850,00 | ¥3.855,00 | ¥3.600,00 | 243,40K |
| 2026-07-07 | ¥3.880,00 | -1,90 % | ¥3.935,00 | ¥4.010,00 | ¥3.840,00 | 282,80K |
| 2026-07-06 | ¥3.955,00 | +3,53 % | ¥3.840,00 | ¥4.015,00 | ¥3.825,00 | 208,30K |
| 2026-07-03 | ¥3.820,00 | +2,83 % | ¥3.675,00 | ¥3.825,00 | ¥3.640,00 | 133,60K |
| 2026-07-02 | ¥3.715,00 | +0,41 % | ¥3.700,00 | ¥3.795,00 | ¥3.675,00 | 161,50K |
| 2026-07-01 | ¥3.700,00 | +1,37 % | ¥3.695,00 | ¥3.785,00 | ¥3.680,00 | 138,50K |
| 2026-06-30 | ¥3.650,00 | -2,80 % | ¥3.795,00 | ¥3.795,00 | ¥3.650,00 | 137,30K |
| 2026-06-29 | ¥3.755,00 | -1,96 % | ¥3.855,00 | ¥3.865,00 | ¥3.680,00 | 175,80K |
| 2026-06-26 | ¥3.830,00 | -2,54 % | ¥3.875,00 | ¥3.895,00 | ¥3.745,00 | 188,20K |
| 2026-06-25 | ¥3.930,00 | +2,34 % | ¥3.890,00 | ¥3.975,00 | ¥3.810,00 | 118,00K |
| 2026-06-24 | ¥3.840,00 | -1,03 % | ¥3.880,00 | ¥3.945,00 | ¥3.770,00 | 164,60K |
| 2026-06-23 | ¥3.880,00 | -6,39 % | ¥4.160,00 | ¥4.180,00 | ¥3.880,00 | 166,50K |
| 2026-06-22 | ¥4.145,00 | +3,75 % | ¥4.000,00 | ¥4.145,00 | ¥3.980,00 | 163,60K |
| 2026-06-19 | ¥3.995,00 | -0,37 % | ¥4.080,00 | ¥4.090,00 | ¥3.950,00 | 110,40K |
| 2026-06-18 | ¥4.010,00 | -2,20 % | ¥4.100,00 | ¥4.120,00 | ¥4.010,00 | 154,00K |
| 2026-06-17 | ¥4.100,00 | +4,86 % | ¥3.900,00 | ¥4.100,00 | ¥3.900,00 | 266,00K |
| 2026-06-16 | ¥3.910,00 | +1,82 % | ¥3.840,00 | ¥3.910,00 | ¥3.825,00 | 187,50K |
| 2026-06-15 | ¥3.840,00 | +4,92 % | ¥3.795,00 | ¥3.840,00 | ¥3.730,00 | 176,20K |
| 2026-06-12 | ¥3.660,00 | +1,24 % | ¥3.680,00 | ¥3.740,00 | ¥3.635,00 | 180,80K |
| 2026-06-11 | ¥3.615,00 | 0,00 % | ¥3.555,00 | ¥3.645,00 | ¥3.515,00 | 189,10K |
| 2026-06-10 | ¥3.615,00 | +1,54 % | ¥3.500,00 | ¥3.720,00 | ¥3.470,00 | 304,70K |
| 2026-06-09 | ¥3.560,00 | +1,71 % | ¥3.620,00 | ¥3.665,00 | ¥3.500,00 | 225,70K |
| 2026-06-08 | ¥3.500,00 | -3,05 % | ¥3.470,00 | ¥3.590,00 | ¥3.445,00 | 189,90K |
| 2026-06-05 | ¥3.610,00 | +4,34 % | ¥3.465,00 | ¥3.635,00 | ¥3.465,00 | 329,80K |
| 2026-06-04 | ¥3.460,00 | -4,95 % | ¥3.655,00 | ¥3.720,00 | ¥3.455,00 | 470,80K |
| 2026-06-03 | ¥3.640,00 | +6,28 % | ¥3.455,00 | ¥3.680,00 | ¥3.425,00 | 498,70K |
| 2026-06-02 | ¥3.425,00 | -1,72 % | ¥3.450,00 | ¥3.450,00 | ¥3.300,00 | 252,10K |
| 2026-06-01 | ¥3.485,00 | -2,92 % | ¥3.590,00 | ¥3.590,00 | ¥3.465,00 | 172,50K |
| 2026-05-29 | ¥3.590,00 | -1,91 % | ¥3.690,00 | ¥3.690,00 | ¥3.590,00 | 152,20K |
| 2026-05-28 | ¥3.660,00 | -0,14 % | ¥3.650,00 | ¥3.705,00 | ¥3.585,00 | 282,40K |
| 2026-05-27 | ¥3.665,00 | -3,30 % | ¥3.790,00 | ¥3.800,00 | ¥3.630,00 | 259,00K |
| 2026-05-26 | ¥3.790,00 | +8,60 % | ¥3.560,00 | ¥3.855,00 | ¥3.550,00 | 501,70K |
| 2026-05-25 | ¥3.490,00 | +2,65 % | ¥3.425,00 | ¥3.525,00 | ¥3.420,00 | 198,00K |