Mars Group Holdings Corporation 6419
TSE · Japan · Verbraucherdienstleistungen
¥3.015,00-30,00 (-0,99 %)
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 | ¥3.015,00 | -0,99 % | ¥3.050,00 | ¥3.065,00 | ¥3.010,00 | 55,70K |
| 2026-10-01 | ¥3.045,00 | -0,16 % | ¥3.055,00 | ¥3.060,00 | ¥3.025,00 | 68,40K |
| 2026-09-30 | ¥3.050,00 | +0,49 % | ¥3.035,00 | ¥3.060,00 | ¥3.005,00 | 86,40K |
| 2026-09-29 | ¥3.035,00 | -4,41 % | ¥3.090,00 | ¥3.090,00 | ¥3.015,00 | 130,70K |
| 2026-09-28 | ¥3.175,00 | +0,63 % | ¥3.175,00 | ¥3.195,00 | ¥3.155,00 | 143,50K |
| 2026-09-25 | ¥3.155,00 | -0,32 % | ¥3.165,00 | ¥3.190,00 | ¥3.155,00 | 56,90K |
| 2026-09-24 | ¥3.165,00 | 0,00 % | ¥3.160,00 | ¥3.185,00 | ¥3.145,00 | 69,10K |
| 2026-09-18 | ¥3.165,00 | -1,25 % | ¥3.215,00 | ¥3.215,00 | ¥3.165,00 | 71,90K |
| 2026-09-17 | ¥3.205,00 | +1,26 % | ¥3.165,00 | ¥3.210,00 | ¥3.165,00 | 32,20K |
| 2026-09-16 | ¥3.165,00 | -1,25 % | ¥3.205,00 | ¥3.205,00 | ¥3.160,00 | 53,70K |
| 2026-09-15 | ¥3.205,00 | -0,93 % | ¥3.240,00 | ¥3.245,00 | ¥3.205,00 | 62,50K |
| 2026-09-14 | ¥3.235,00 | +1,09 % | ¥3.200,00 | ¥3.235,00 | ¥3.200,00 | 69,90K |
| 2026-09-11 | ¥3.200,00 | 0,00 % | ¥3.180,00 | ¥3.225,00 | ¥3.175,00 | 57,30K |
| 2026-09-10 | ¥3.200,00 | +0,79 % | ¥3.165,00 | ¥3.205,00 | ¥3.165,00 | 51,50K |
| 2026-09-09 | ¥3.175,00 | 0,00 % | ¥3.170,00 | ¥3.190,00 | ¥3.140,00 | 58,40K |
| 2026-09-08 | ¥3.175,00 | -0,47 % | ¥3.190,00 | ¥3.200,00 | ¥3.165,00 | 37,10K |
| 2026-09-07 | ¥3.190,00 | -0,31 % | ¥3.200,00 | ¥3.200,00 | ¥3.170,00 | 42,20K |
| 2026-09-04 | ¥3.200,00 | 0,00 % | ¥3.175,00 | ¥3.205,00 | ¥3.175,00 | 43,10K |
| 2026-09-03 | ¥3.200,00 | 0,00 % | ¥3.200,00 | ¥3.225,00 | ¥3.185,00 | 60,80K |
| 2026-09-02 | ¥3.200,00 | 0,00 % | ¥3.195,00 | ¥3.210,00 | ¥3.175,00 | 89,40K |
| 2026-09-01 | ¥3.200,00 | -1,08 % | ¥3.220,00 | ¥3.255,00 | ¥3.200,00 | 70,70K |
| 2026-08-31 | ¥3.235,00 | +1,25 % | ¥3.220,00 | ¥3.245,00 | ¥3.195,00 | 53,30K |
| 2026-08-28 | ¥3.195,00 | -0,62 % | ¥3.215,00 | ¥3.230,00 | ¥3.190,00 | 44,10K |
| 2026-08-27 | ¥3.215,00 | +0,16 % | ¥3.210,00 | ¥3.220,00 | ¥3.185,00 | 58,60K |
| 2026-08-26 | ¥3.210,00 | +1,10 % | ¥3.180,00 | ¥3.220,00 | ¥3.180,00 | 62,80K |
| 2026-08-25 | ¥3.175,00 | +1,11 % | ¥3.175,00 | ¥3.195,00 | ¥3.150,00 | 59,50K |
| 2026-08-24 | ¥3.140,00 | -0,63 % | ¥3.160,00 | ¥3.190,00 | ¥3.135,00 | 62,20K |
| 2026-08-21 | ¥3.160,00 | +0,16 % | ¥3.160,00 | ¥3.175,00 | ¥3.140,00 | 60,60K |
| 2026-08-20 | ¥3.155,00 | -0,16 % | ¥3.160,00 | ¥3.190,00 | ¥3.130,00 | 64,70K |
| 2026-08-19 | ¥3.160,00 | +0,16 % | ¥3.155,00 | ¥3.175,00 | ¥3.150,00 | 68,90K |
| 2026-08-18 | ¥3.155,00 | -1,10 % | ¥3.175,00 | ¥3.200,00 | ¥3.155,00 | 97,10K |
| 2026-08-17 | ¥3.190,00 | -0,31 % | ¥3.200,00 | ¥3.205,00 | ¥3.175,00 | 49,90K |
| 2026-08-14 | ¥3.200,00 | +1,27 % | ¥3.140,00 | ¥3.200,00 | ¥3.135,00 | 59,40K |
| 2026-08-13 | ¥3.160,00 | +0,16 % | ¥3.155,00 | ¥3.170,00 | ¥3.140,00 | 33,50K |
| 2026-08-12 | ¥3.155,00 | 0,00 % | ¥3.160,00 | ¥3.170,00 | ¥3.135,00 | 40,40K |
| 2026-08-10 | ¥3.155,00 | +1,12 % | ¥3.140,00 | ¥3.160,00 | ¥3.120,00 | 55,60K |
| 2026-08-07 | ¥3.120,00 | +0,65 % | ¥3.110,00 | ¥3.140,00 | ¥3.105,00 | 41,20K |
| 2026-08-06 | ¥3.100,00 | +1,64 % | ¥3.050,00 | ¥3.105,00 | ¥3.050,00 | 46,80K |
| 2026-08-05 | ¥3.050,00 | -0,49 % | ¥3.065,00 | ¥3.075,00 | ¥3.045,00 | 57,40K |
| 2026-08-04 | ¥3.065,00 | -1,92 % | ¥3.110,00 | ¥3.120,00 | ¥3.060,00 | 83,20K |
| 2026-08-03 | ¥3.125,00 | -0,48 % | ¥3.100,00 | ¥3.160,00 | ¥3.070,00 | 115,20K |
| 2026-07-31 | ¥3.140,00 | -2,64 % | ¥3.085,00 | ¥3.185,00 | ¥3.025,00 | 162,40K |
| 2026-07-30 | ¥3.225,00 | -0,15 % | ¥3.215,00 | ¥3.235,00 | ¥3.190,00 | 110,30K |
| 2026-07-29 | ¥3.230,00 | +2,54 % | ¥3.165,00 | ¥3.245,00 | ¥3.160,00 | 122,80K |
| 2026-07-28 | ¥3.150,00 | -0,47 % | ¥3.160,00 | ¥3.175,00 | ¥3.140,00 | 68,90K |
| 2026-07-27 | ¥3.165,00 | +1,77 % | ¥3.140,00 | ¥3.165,00 | ¥3.135,00 | 44,50K |
| 2026-07-24 | ¥3.110,00 | -0,80 % | ¥3.115,00 | ¥3.125,00 | ¥3.100,00 | 43,00K |
| 2026-07-23 | ¥3.135,00 | -0,16 % | ¥3.140,00 | ¥3.140,00 | ¥3.120,00 | 32,50K |
| 2026-07-22 | ¥3.140,00 | -0,48 % | ¥3.160,00 | ¥3.160,00 | ¥3.120,00 | 49,30K |
| 2026-07-21 | ¥3.155,00 | +1,12 % | ¥3.120,00 | ¥3.175,00 | ¥3.120,00 | 70,50K |
| 2026-07-17 | ¥3.120,00 | 0,00 % | ¥3.135,00 | ¥3.145,00 | ¥3.100,00 | 82,70K |
| 2026-07-16 | ¥3.120,00 | -0,16 % | ¥3.130,00 | ¥3.160,00 | ¥3.115,00 | 52,00K |
| 2026-07-15 | ¥3.125,00 | +0,97 % | ¥3.105,00 | ¥3.125,00 | ¥3.095,00 | 42,20K |
| 2026-07-14 | ¥3.095,00 | +0,32 % | ¥3.110,00 | ¥3.130,00 | ¥3.095,00 | 37,10K |
| 2026-07-13 | ¥3.085,00 | -0,32 % | ¥3.115,00 | ¥3.125,00 | ¥3.085,00 | 31,20K |
| 2026-07-10 | ¥3.095,00 | +0,16 % | ¥3.100,00 | ¥3.105,00 | ¥3.085,00 | 44,10K |
| 2026-07-09 | ¥3.090,00 | -0,80 % | ¥3.115,00 | ¥3.120,00 | ¥3.090,00 | 30,20K |
| 2026-07-08 | ¥3.115,00 | +0,48 % | ¥3.100,00 | ¥3.130,00 | ¥3.085,00 | 57,10K |
| 2026-07-07 | ¥3.100,00 | +0,32 % | ¥3.090,00 | ¥3.110,00 | ¥3.080,00 | 35,90K |
| 2026-07-06 | ¥3.090,00 | -0,16 % | ¥3.095,00 | ¥3.120,00 | ¥3.090,00 | 42,20K |
| 2026-07-03 | ¥3.095,00 | -0,64 % | ¥3.115,00 | ¥3.145,00 | ¥3.065,00 | 90,50K |
| 2026-07-02 | ¥3.115,00 | +2,30 % | ¥3.045,00 | ¥3.115,00 | ¥3.045,00 | 123,00K |
| 2026-07-01 | ¥3.045,00 | +3,40 % | ¥2.950,00 | ¥3.045,00 | ¥2.950,00 | 141,60K |
| 2026-06-30 | ¥2.945,00 | +0,72 % | ¥2.942,00 | ¥2.960,00 | ¥2.915,00 | 92,80K |
| 2026-06-29 | ¥2.924,00 | +1,04 % | ¥2.898,00 | ¥2.924,00 | ¥2.896,00 | 78,20K |
| 2026-06-26 | ¥2.894,00 | -0,34 % | ¥2.924,00 | ¥2.928,00 | ¥2.879,00 | 82,20K |
| 2026-06-25 | ¥2.904,00 | +0,24 % | ¥2.897,00 | ¥2.912,00 | ¥2.873,00 | 113,60K |
| 2026-06-24 | ¥2.897,00 | -2,62 % | ¥2.970,00 | ¥2.979,00 | ¥2.888,00 | 88,60K |
| 2026-06-23 | ¥2.975,00 | -0,30 % | ¥2.984,00 | ¥2.986,00 | ¥2.967,00 | 74,40K |
| 2026-06-22 | ¥2.984,00 | +0,40 % | ¥2.973,00 | ¥3.010,00 | ¥2.965,00 | 87,20K |
| 2026-06-19 | ¥2.972,00 | +0,20 % | ¥2.962,00 | ¥2.988,00 | ¥2.952,00 | 86,90K |
| 2026-06-18 | ¥2.966,00 | -0,24 % | ¥2.972,00 | ¥2.972,00 | ¥2.939,00 | 45,20K |
| 2026-06-17 | ¥2.973,00 | +0,30 % | ¥2.970,00 | ¥2.993,00 | ¥2.953,00 | 61,70K |
| 2026-06-16 | ¥2.964,00 | -0,44 % | ¥2.972,00 | ¥2.978,00 | ¥2.947,00 | 56,80K |
| 2026-06-15 | ¥2.977,00 | -0,13 % | ¥2.981,00 | ¥2.993,00 | ¥2.960,00 | 66,40K |
| 2026-06-12 | ¥2.981,00 | +0,24 % | ¥2.962,00 | ¥2.981,00 | ¥2.958,00 | 57,40K |
| 2026-06-11 | ¥2.974,00 | +0,03 % | ¥2.973,00 | ¥2.977,00 | ¥2.938,00 | 50,50K |
| 2026-06-10 | ¥2.973,00 | +1,71 % | ¥2.930,00 | ¥2.974,00 | ¥2.926,00 | 48,80K |
| 2026-06-09 | ¥2.923,00 | -0,41 % | ¥2.935,00 | ¥2.949,00 | ¥2.916,00 | 46,60K |
| 2026-06-08 | ¥2.935,00 | -0,24 % | ¥2.935,00 | ¥2.957,00 | ¥2.916,00 | 93,40K |
| 2026-06-05 | ¥2.942,00 | +0,62 % | ¥2.944,00 | ¥2.969,00 | ¥2.927,00 | 51,80K |
| 2026-06-04 | ¥2.924,00 | +0,07 % | ¥2.915,00 | ¥2.930,00 | ¥2.902,00 | 59,50K |
| 2026-06-03 | ¥2.922,00 | +0,55 % | ¥2.903,00 | ¥2.940,00 | ¥2.897,00 | 55,20K |
| 2026-06-02 | ¥2.906,00 | -2,42 % | ¥2.957,00 | ¥2.957,00 | ¥2.906,00 | 104,80K |
| 2026-06-01 | ¥2.978,00 | -0,53 % | ¥2.993,00 | ¥3.000,00 | ¥2.955,00 | 107,40K |
| 2026-05-29 | ¥2.994,00 | -0,37 % | ¥2.993,00 | ¥3.045,00 | ¥2.991,00 | 82,50K |
| 2026-05-28 | ¥3.005,00 | +1,11 % | ¥2.974,00 | ¥3.010,00 | ¥2.966,00 | 68,30K |
| 2026-05-27 | ¥2.972,00 | -1,26 % | ¥2.996,00 | ¥3.000,00 | ¥2.915,00 | 117,50K |
| 2026-05-26 | ¥3.010,00 | +0,57 % | ¥2.992,00 | ¥3.010,00 | ¥2.981,00 | 95,60K |
| 2026-05-25 | ¥2.993,00 | -1,06 % | ¥3.040,00 | ¥3.050,00 | ¥2.977,00 | 110,90K |