Meiji Machine Co., Ltd. 6334
TSE · Japan · Produzierendes Gewerbe
¥495,00+7,00 (+1,43 %)
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 | ¥495,00 | +1,43 % | ¥480,00 | ¥495,00 | ¥480,00 | 1,00K |
| 2026-10-01 | ¥488,00 | +1,67 % | ¥488,00 | ¥488,00 | ¥488,00 | 100 |
| 2026-09-30 | ¥480,00 | +1,91 % | ¥479,00 | ¥480,00 | ¥479,00 | 1,60K |
| 2026-09-29 | ¥471,00 | -2,08 % | ¥473,00 | ¥473,00 | ¥471,00 | 600 |
| 2026-09-28 | ¥481,00 | +2,34 % | ¥483,00 | ¥486,00 | ¥480,00 | 4,40K |
| 2026-09-25 | ¥470,00 | 0,00 % | ¥477,00 | ¥477,00 | ¥470,00 | 1,60K |
| 2026-09-24 | ¥470,00 | +0,86 % | ¥470,00 | ¥477,00 | ¥470,00 | 1,50K |
| 2026-09-18 | ¥466,00 | +0,22 % | ¥465,00 | ¥473,00 | ¥465,00 | 3,00K |
| 2026-09-17 | ¥465,00 | -2,52 % | ¥473,00 | ¥476,00 | ¥463,00 | 6,90K |
| 2026-09-16 | ¥477,00 | -0,83 % | ¥480,00 | ¥480,00 | ¥476,00 | 1,20K |
| 2026-09-15 | ¥481,00 | -1,43 % | ¥492,00 | ¥492,00 | ¥481,00 | 400 |
| 2026-09-14 | ¥488,00 | -2,40 % | ¥482,00 | ¥496,00 | ¥482,00 | 1,60K |
| 2026-09-11 | ¥500,00 | +2,88 % | ¥480,00 | ¥500,00 | ¥477,00 | 3,20K |
| 2026-09-10 | ¥486,00 | -1,62 % | ¥494,00 | ¥496,00 | ¥480,00 | 3,60K |
| 2026-09-09 | ¥494,00 | -0,40 % | ¥494,00 | ¥494,00 | ¥494,00 | 1,60K |
| 2026-09-08 | ¥496,00 | -0,40 % | ¥500,00 | ¥502,00 | ¥494,00 | 4,00K |
| 2026-09-07 | ¥498,00 | +1,43 % | ¥499,00 | ¥499,00 | ¥493,00 | 1,60K |
| 2026-09-04 | ¥491,00 | -0,61 % | ¥490,00 | ¥498,00 | ¥480,00 | 6,20K |
| 2026-09-03 | ¥494,00 | -1,20 % | ¥503,00 | ¥503,00 | ¥489,00 | 8,20K |
| 2026-09-02 | ¥500,00 | -0,20 % | ¥500,00 | ¥503,00 | ¥497,00 | 5,20K |
| 2026-09-01 | ¥501,00 | +0,20 % | ¥499,00 | ¥507,00 | ¥498,00 | 9,30K |
| 2026-08-31 | ¥500,00 | 0,00 % | ¥498,00 | ¥505,00 | ¥498,00 | 1,50K |
| 2026-08-28 | ¥500,00 | -3,85 % | ¥500,00 | ¥504,00 | ¥494,00 | 20,30K |
| 2026-08-27 | ¥520,00 | +4,00 % | ¥501,00 | ¥520,00 | ¥499,00 | 16,10K |
| 2026-08-26 | ¥500,00 | +1,21 % | ¥494,00 | ¥506,00 | ¥494,00 | 15,00K |
| 2026-08-25 | ¥494,00 | -0,20 % | ¥500,00 | ¥506,00 | ¥494,00 | 5,00K |
| 2026-08-24 | ¥495,00 | -1,00 % | ¥494,00 | ¥506,00 | ¥494,00 | 1,60K |
| 2026-08-21 | ¥500,00 | +0,40 % | ¥495,00 | ¥500,00 | ¥491,00 | 2,70K |
| 2026-08-20 | ¥498,00 | -1,58 % | ¥500,00 | ¥507,00 | ¥498,00 | 800 |
| 2026-08-19 | ¥506,00 | +1,81 % | ¥495,00 | ¥506,00 | ¥495,00 | 2,80K |
| 2026-08-18 | ¥497,00 | +0,40 % | ¥494,00 | ¥499,00 | ¥483,00 | 5,20K |
| 2026-08-17 | ¥495,00 | 0,00 % | ¥493,00 | ¥500,00 | ¥490,00 | 7,50K |
| 2026-08-14 | ¥495,00 | -1,20 % | ¥499,00 | ¥502,00 | ¥490,00 | 4,50K |
| 2026-08-13 | ¥501,00 | -1,57 % | ¥509,00 | ¥509,00 | ¥495,00 | 1,90K |
| 2026-08-12 | ¥509,00 | +3,25 % | ¥491,00 | ¥516,00 | ¥491,00 | 29,10K |
| 2026-08-10 | ¥493,00 | -0,60 % | ¥485,00 | ¥509,00 | ¥485,00 | 12,30K |
| 2026-08-07 | ¥496,00 | +4,42 % | ¥476,00 | ¥496,00 | ¥476,00 | 2,10K |
| 2026-08-06 | ¥475,00 | -1,86 % | ¥481,00 | ¥490,00 | ¥475,00 | 1,90K |
| 2026-08-05 | ¥484,00 | -1,22 % | ¥484,00 | ¥498,00 | ¥481,00 | 2,60K |
| 2026-08-04 | ¥490,00 | -3,16 % | ¥507,00 | ¥507,00 | ¥486,00 | 3,90K |
| 2026-08-03 | ¥506,00 | +4,98 % | ¥482,00 | ¥506,00 | ¥482,00 | 43,90K |
| 2026-07-31 | ¥482,00 | -3,21 % | ¥490,00 | ¥490,00 | ¥482,00 | 2,00K |
| 2026-07-30 | ¥498,00 | +3,53 % | ¥475,00 | ¥498,00 | ¥472,00 | 6,60K |
| 2026-07-29 | ¥481,00 | +1,91 % | ¥480,00 | ¥481,00 | ¥478,00 | 4,70K |
| 2026-07-28 | ¥472,00 | -1,46 % | ¥482,00 | ¥482,00 | ¥470,00 | 4,50K |
| 2026-07-27 | ¥479,00 | +3,01 % | ¥461,00 | ¥479,00 | ¥461,00 | 4,80K |
| 2026-07-24 | ¥465,00 | +0,65 % | ¥457,00 | ¥465,00 | ¥443,00 | 4,60K |
| 2026-07-23 | ¥462,00 | -0,65 % | ¥465,00 | ¥465,00 | ¥455,00 | 5,20K |
| 2026-07-22 | ¥465,00 | +0,65 % | ¥461,00 | ¥472,00 | ¥460,00 | 5,00K |
| 2026-07-21 | ¥462,00 | -1,28 % | ¥467,00 | ¥469,00 | ¥459,00 | 2,30K |
| 2026-07-17 | ¥468,00 | +0,65 % | ¥464,00 | ¥468,00 | ¥456,00 | 3,70K |
| 2026-07-16 | ¥465,00 | -0,21 % | ¥464,00 | ¥474,00 | ¥460,00 | 4,70K |
| 2026-07-15 | ¥466,00 | +0,43 % | ¥464,00 | ¥466,00 | ¥464,00 | 1,90K |
| 2026-07-14 | ¥464,00 | +0,22 % | ¥462,00 | ¥475,00 | ¥462,00 | 1,60K |
| 2026-07-13 | ¥463,00 | -1,91 % | ¥465,00 | ¥472,00 | ¥463,00 | 1,20K |
| 2026-07-10 | ¥472,00 | -0,42 % | ¥478,00 | ¥478,00 | ¥470,00 | 2,40K |
| 2026-07-09 | ¥474,00 | +1,28 % | ¥472,00 | ¥478,00 | ¥467,00 | 3,50K |
| 2026-07-08 | ¥468,00 | -5,65 % | ¥472,00 | ¥480,00 | ¥468,00 | 6,80K |
| 2026-07-07 | ¥496,00 | +2,90 % | ¥484,00 | ¥528,00 | ¥470,00 | 72,50K |
| 2026-07-06 | ¥482,00 | +2,55 % | ¥471,00 | ¥482,00 | ¥471,00 | 2,60K |
| 2026-07-03 | ¥470,00 | -0,84 % | ¥475,00 | ¥486,00 | ¥458,00 | 34,30K |
| 2026-07-02 | ¥474,00 | +0,21 % | ¥470,00 | ¥474,00 | ¥458,00 | 6,90K |
| 2026-07-01 | ¥473,00 | -0,21 % | ¥476,00 | ¥476,00 | ¥473,00 | 5,30K |
| 2026-06-30 | ¥474,00 | +2,60 % | ¥454,00 | ¥474,00 | ¥451,00 | 5,90K |
| 2026-06-29 | ¥462,00 | -0,86 % | ¥475,00 | ¥475,00 | ¥460,00 | 8,10K |
| 2026-06-26 | ¥466,00 | +0,65 % | ¥470,00 | ¥470,00 | ¥460,00 | 5,50K |
| 2026-06-25 | ¥463,00 | +0,65 % | ¥461,00 | ¥469,00 | ¥455,00 | 18,50K |
| 2026-06-24 | ¥460,00 | +2,22 % | ¥450,00 | ¥460,00 | ¥444,00 | 11,70K |
| 2026-06-23 | ¥450,00 | -0,44 % | ¥446,00 | ¥453,00 | ¥446,00 | 10,10K |
| 2026-06-22 | ¥452,00 | +0,44 % | ¥444,00 | ¥452,00 | ¥432,00 | 4,80K |
| 2026-06-19 | ¥450,00 | -0,22 % | ¥447,00 | ¥450,00 | ¥442,00 | 9,90K |
| 2026-06-18 | ¥451,00 | +0,22 % | ¥455,00 | ¥455,00 | ¥447,00 | 3,80K |
| 2026-06-17 | ¥450,00 | +0,45 % | ¥451,00 | ¥452,00 | ¥446,00 | 10,70K |
| 2026-06-16 | ¥448,00 | -0,22 % | ¥449,00 | ¥453,00 | ¥445,00 | 1,50K |
| 2026-06-15 | ¥449,00 | -0,22 % | ¥450,00 | ¥450,00 | ¥441,00 | 4,30K |
| 2026-06-12 | ¥450,00 | 0,00 % | ¥450,00 | ¥451,00 | ¥442,00 | 5,80K |
| 2026-06-11 | ¥450,00 | -0,22 % | ¥446,00 | ¥451,00 | ¥445,00 | 4,10K |
| 2026-06-10 | ¥451,00 | 0,00 % | ¥450,00 | ¥451,00 | ¥432,00 | 5,60K |
| 2026-06-09 | ¥451,00 | 0,00 % | ¥450,00 | ¥451,00 | ¥446,00 | 800 |
| 2026-06-08 | ¥451,00 | 0,00 % | ¥435,00 | ¥456,00 | ¥435,00 | 3,90K |
| 2026-06-05 | ¥451,00 | +0,22 % | ¥442,00 | ¥451,00 | ¥442,00 | 5,60K |
| 2026-06-04 | ¥450,00 | 0,00 % | ¥454,00 | ¥455,00 | ¥446,00 | 6,60K |
| 2026-06-03 | ¥450,00 | +0,45 % | ¥455,00 | ¥455,00 | ¥440,00 | 8,00K |
| 2026-06-02 | ¥448,00 | -0,22 % | ¥442,00 | ¥449,00 | ¥437,00 | 9,20K |
| 2026-06-01 | ¥449,00 | +0,90 % | ¥440,00 | ¥449,00 | ¥435,00 | 5,20K |
| 2026-05-29 | ¥445,00 | -2,63 % | ¥458,00 | ¥458,00 | ¥445,00 | 2,00K |
| 2026-05-28 | ¥457,00 | +1,56 % | ¥452,00 | ¥458,00 | ¥449,00 | 14,10K |
| 2026-05-27 | ¥450,00 | 0,00 % | ¥452,00 | ¥453,00 | ¥450,00 | 16,40K |
| 2026-05-26 | ¥450,00 | +2,27 % | ¥448,00 | ¥456,00 | ¥441,00 | 25,20K |
| 2026-05-25 | ¥440,00 | +1,38 % | ¥437,00 | ¥440,00 | ¥432,00 | 22,60K |