Freesia Macross Corporation 6343
TSE · Japan · Langlebige Konsumgüter
¥149,00-1,00 (-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 | ¥149,00 | -0,67 % | ¥148,00 | ¥151,00 | ¥148,00 | 24,50K |
| 2026-10-01 | ¥150,00 | 0,00 % | ¥152,00 | ¥152,00 | ¥149,00 | 36,30K |
| 2026-09-30 | ¥150,00 | +2,04 % | ¥146,00 | ¥150,00 | ¥146,00 | 44,40K |
| 2026-09-29 | ¥147,00 | 0,00 % | ¥146,00 | ¥149,00 | ¥146,00 | 59,20K |
| 2026-09-28 | ¥147,00 | 0,00 % | ¥147,00 | ¥148,00 | ¥146,00 | 47,30K |
| 2026-09-25 | ¥147,00 | +0,68 % | ¥145,00 | ¥148,00 | ¥145,00 | 28,80K |
| 2026-09-24 | ¥146,00 | 0,00 % | ¥146,00 | ¥147,00 | ¥145,00 | 60,90K |
| 2026-09-18 | ¥146,00 | -0,68 % | ¥146,00 | ¥148,00 | ¥146,00 | 51,90K |
| 2026-09-17 | ¥147,00 | -1,34 % | ¥147,00 | ¥149,00 | ¥146,00 | 48,00K |
| 2026-09-16 | ¥149,00 | +1,36 % | ¥146,00 | ¥149,00 | ¥146,00 | 79,40K |
| 2026-09-15 | ¥147,00 | +0,68 % | ¥147,00 | ¥148,00 | ¥146,00 | 47,50K |
| 2026-09-14 | ¥146,00 | +0,69 % | ¥143,00 | ¥146,00 | ¥143,00 | 29,50K |
| 2026-09-11 | ¥145,00 | -1,36 % | ¥145,00 | ¥146,00 | ¥143,00 | 42,10K |
| 2026-09-10 | ¥147,00 | 0,00 % | ¥147,00 | ¥148,00 | ¥146,00 | 23,90K |
| 2026-09-09 | ¥147,00 | 0,00 % | ¥147,00 | ¥148,00 | ¥146,00 | 12,30K |
| 2026-09-08 | ¥147,00 | -1,34 % | ¥147,00 | ¥149,00 | ¥147,00 | 39,60K |
| 2026-09-07 | ¥149,00 | -0,67 % | ¥150,00 | ¥151,00 | ¥148,00 | 39,60K |
| 2026-09-04 | ¥150,00 | +0,67 % | ¥149,00 | ¥152,00 | ¥149,00 | 41,60K |
| 2026-09-03 | ¥149,00 | -1,32 % | ¥150,00 | ¥151,00 | ¥149,00 | 28,70K |
| 2026-09-02 | ¥151,00 | -1,95 % | ¥154,00 | ¥154,00 | ¥150,00 | 58,80K |
| 2026-09-01 | ¥154,00 | +0,65 % | ¥153,00 | ¥154,00 | ¥150,00 | 97,20K |
| 2026-08-31 | ¥153,00 | +1,32 % | ¥150,00 | ¥153,00 | ¥150,00 | 25,80K |
| 2026-08-28 | ¥151,00 | 0,00 % | ¥151,00 | ¥152,00 | ¥151,00 | 32,80K |
| 2026-08-27 | ¥151,00 | -0,66 % | ¥151,00 | ¥152,00 | ¥151,00 | 13,70K |
| 2026-08-26 | ¥152,00 | 0,00 % | ¥152,00 | ¥153,00 | ¥152,00 | 24,70K |
| 2026-08-25 | ¥152,00 | 0,00 % | ¥152,00 | ¥152,00 | ¥151,00 | 4,40K |
| 2026-08-24 | ¥152,00 | 0,00 % | ¥153,00 | ¥153,00 | ¥149,00 | 52,10K |
| 2026-08-21 | ¥152,00 | 0,00 % | ¥151,00 | ¥154,00 | ¥151,00 | 49,50K |
| 2026-08-20 | ¥152,00 | +2,01 % | ¥148,00 | ¥153,00 | ¥148,00 | 101,50K |
| 2026-08-19 | ¥149,00 | -0,67 % | ¥149,00 | ¥149,00 | ¥147,00 | 54,10K |
| 2026-08-18 | ¥150,00 | 0,00 % | ¥149,00 | ¥151,00 | ¥147,00 | 50,20K |
| 2026-08-17 | ¥150,00 | -1,32 % | ¥153,00 | ¥153,00 | ¥149,00 | 119,70K |
| 2026-08-14 | ¥152,00 | +0,66 % | ¥152,00 | ¥154,00 | ¥148,00 | 264,20K |
| 2026-08-13 | ¥151,00 | +2,03 % | ¥148,00 | ¥151,00 | ¥146,00 | 60,30K |
| 2026-08-12 | ¥148,00 | 0,00 % | ¥146,00 | ¥148,00 | ¥146,00 | 60,60K |
| 2026-08-10 | ¥148,00 | +1,37 % | ¥145,00 | ¥150,00 | ¥144,00 | 176,80K |
| 2026-08-07 | ¥146,00 | 0,00 % | ¥146,00 | ¥148,00 | ¥146,00 | 35,20K |
| 2026-08-06 | ¥146,00 | +1,39 % | ¥144,00 | ¥147,00 | ¥144,00 | 46,00K |
| 2026-08-05 | ¥144,00 | +0,70 % | ¥145,00 | ¥145,00 | ¥143,00 | 20,20K |
| 2026-08-04 | ¥143,00 | 0,00 % | ¥143,00 | ¥144,00 | ¥142,00 | 23,70K |
| 2026-08-03 | ¥143,00 | +0,70 % | ¥143,00 | ¥145,00 | ¥141,00 | 68,20K |
| 2026-07-31 | ¥142,00 | 0,00 % | ¥143,00 | ¥144,00 | ¥142,00 | 24,10K |
| 2026-07-30 | ¥142,00 | -0,70 % | ¥143,00 | ¥143,00 | ¥142,00 | 32,80K |
| 2026-07-29 | ¥143,00 | +0,70 % | ¥142,00 | ¥146,00 | ¥142,00 | 152,70K |
| 2026-07-28 | ¥142,00 | -4,05 % | ¥149,00 | ¥149,00 | ¥141,00 | 157,60K |
| 2026-07-27 | ¥148,00 | +0,68 % | ¥146,00 | ¥148,00 | ¥145,00 | 71,60K |
| 2026-07-24 | ¥147,00 | 0,00 % | ¥145,00 | ¥147,00 | ¥143,00 | 81,30K |
| 2026-07-23 | ¥147,00 | 0,00 % | ¥144,00 | ¥147,00 | ¥144,00 | 49,40K |
| 2026-07-22 | ¥147,00 | 0,00 % | ¥147,00 | ¥149,00 | ¥147,00 | 35,10K |
| 2026-07-21 | ¥147,00 | +1,38 % | ¥144,00 | ¥149,00 | ¥144,00 | 92,30K |
| 2026-07-17 | ¥145,00 | -3,33 % | ¥149,00 | ¥149,00 | ¥144,00 | 170,30K |
| 2026-07-16 | ¥150,00 | -1,32 % | ¥153,00 | ¥155,00 | ¥150,00 | 95,90K |
| 2026-07-15 | ¥152,00 | +0,66 % | ¥149,00 | ¥153,00 | ¥149,00 | 41,00K |
| 2026-07-14 | ¥151,00 | +1,34 % | ¥149,00 | ¥151,00 | ¥148,00 | 63,70K |
| 2026-07-13 | ¥149,00 | -0,67 % | ¥149,00 | ¥156,00 | ¥148,00 | 121,20K |
| 2026-07-10 | ¥150,00 | +2,04 % | ¥147,00 | ¥150,00 | ¥147,00 | 56,00K |
| 2026-07-09 | ¥147,00 | -0,68 % | ¥148,00 | ¥148,00 | ¥144,00 | 139,10K |
| 2026-07-08 | ¥148,00 | -1,33 % | ¥148,00 | ¥148,00 | ¥145,00 | 96,00K |
| 2026-07-07 | ¥150,00 | -1,96 % | ¥153,00 | ¥154,00 | ¥150,00 | 150,80K |
| 2026-07-06 | ¥153,00 | -4,38 % | ¥159,00 | ¥161,00 | ¥150,00 | 473,40K |
| 2026-07-03 | ¥160,00 | +3,23 % | ¥157,00 | ¥161,00 | ¥154,00 | 132,90K |
| 2026-07-02 | ¥155,00 | -2,52 % | ¥161,00 | ¥161,00 | ¥153,00 | 274,10K |
| 2026-07-01 | ¥159,00 | +4,61 % | ¥152,00 | ¥161,00 | ¥150,00 | 285,80K |
| 2026-06-30 | ¥152,00 | +2,70 % | ¥147,00 | ¥152,00 | ¥146,00 | 75,70K |
| 2026-06-29 | ¥148,00 | -2,63 % | ¥153,00 | ¥153,00 | ¥147,00 | 133,90K |
| 2026-06-26 | ¥152,00 | +2,01 % | ¥148,00 | ¥153,00 | ¥145,00 | 195,70K |
| 2026-06-25 | ¥149,00 | -1,97 % | ¥154,00 | ¥154,00 | ¥146,00 | 139,50K |
| 2026-06-24 | ¥152,00 | +4,83 % | ¥145,00 | ¥157,00 | ¥143,00 | 447,00K |
| 2026-06-23 | ¥145,00 | -9,94 % | ¥152,00 | ¥157,00 | ¥145,00 | 825,40K |
| 2026-06-22 | ¥161,00 | +11,81 % | ¥140,00 | ¥164,00 | ¥140,00 | 1,89M |
| 2026-06-19 | ¥144,00 | +6,67 % | ¥136,00 | ¥173,00 | ¥135,00 | 7,42M |
| 2026-06-18 | ¥135,00 | -0,74 % | ¥135,00 | ¥137,00 | ¥133,00 | 121,40K |
| 2026-06-17 | ¥136,00 | +3,03 % | ¥133,00 | ¥140,00 | ¥131,00 | 266,10K |
| 2026-06-16 | ¥132,00 | +1,54 % | ¥131,00 | ¥132,00 | ¥129,00 | 122,00K |
| 2026-06-15 | ¥130,00 | +0,78 % | ¥132,00 | ¥132,00 | ¥130,00 | 90,40K |
| 2026-06-12 | ¥129,00 | -0,77 % | ¥135,00 | ¥135,00 | ¥129,00 | 102,90K |
| 2026-06-11 | ¥130,00 | -1,52 % | ¥130,00 | ¥131,00 | ¥126,00 | 143,90K |
| 2026-06-10 | ¥132,00 | +0,76 % | ¥131,00 | ¥132,00 | ¥127,00 | 169,00K |
| 2026-06-09 | ¥131,00 | -0,76 % | ¥135,00 | ¥135,00 | ¥131,00 | 59,50K |
| 2026-06-08 | ¥132,00 | -2,22 % | ¥133,00 | ¥135,00 | ¥131,00 | 84,60K |
| 2026-06-05 | ¥135,00 | +1,50 % | ¥134,00 | ¥137,00 | ¥134,00 | 47,60K |
| 2026-06-04 | ¥133,00 | -2,21 % | ¥134,00 | ¥135,00 | ¥133,00 | 89,60K |
| 2026-06-03 | ¥136,00 | +1,49 % | ¥134,00 | ¥137,00 | ¥132,00 | 144,10K |
| 2026-06-02 | ¥134,00 | 0,00 % | ¥134,00 | ¥135,00 | ¥132,00 | 87,50K |
| 2026-06-01 | ¥134,00 | -2,90 % | ¥137,00 | ¥137,00 | ¥133,00 | 133,80K |
| 2026-05-29 | ¥138,00 | +1,47 % | ¥138,00 | ¥139,00 | ¥137,00 | 51,40K |
| 2026-05-28 | ¥136,00 | 0,00 % | ¥137,00 | ¥142,00 | ¥133,00 | 397,50K |
| 2026-05-27 | ¥136,00 | -2,86 % | ¥140,00 | ¥141,00 | ¥134,00 | 347,70K |
| 2026-05-26 | ¥140,00 | 0,00 % | ¥142,00 | ¥142,00 | ¥139,00 | 113,80K |
| 2026-05-25 | ¥140,00 | -2,78 % | ¥145,00 | ¥145,00 | ¥137,00 | 186,00K |