Juki Corporation 6440
TSE · Japan · Produzierendes Gewerbe
¥832,00-22,00 (-2,58 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥854,00 | -1,50 % | ¥874,00 | ¥874,00 | ¥842,00 | 472,00K |
| 2026-09-30 | ¥867,00 | +2,85 % | ¥845,00 | ¥885,00 | ¥833,00 | 734,20K |
| 2026-09-29 | ¥843,00 | +5,24 % | ¥790,00 | ¥853,00 | ¥781,00 | 976,10K |
| 2026-09-28 | ¥801,00 | +1,65 % | ¥782,00 | ¥812,00 | ¥780,00 | 263,40K |
| 2026-09-25 | ¥788,00 | -0,13 % | ¥794,00 | ¥796,00 | ¥776,00 | 226,20K |
| 2026-09-24 | ¥789,00 | +3,41 % | ¥760,00 | ¥796,00 | ¥759,00 | 406,40K |
| 2026-09-18 | ¥763,00 | +0,39 % | ¥762,00 | ¥770,00 | ¥753,00 | 214,00K |
| 2026-09-17 | ¥760,00 | +3,54 % | ¥740,00 | ¥775,00 | ¥740,00 | 501,00K |
| 2026-09-16 | ¥734,00 | +1,52 % | ¥728,00 | ¥737,00 | ¥725,00 | 161,40K |
| 2026-09-15 | ¥723,00 | +1,54 % | ¥702,00 | ¥729,00 | ¥698,00 | 212,40K |
| 2026-09-14 | ¥712,00 | -1,39 % | ¥714,00 | ¥719,00 | ¥706,00 | 146,30K |
| 2026-09-11 | ¥722,00 | +1,40 % | ¥688,00 | ¥728,00 | ¥679,00 | 408,40K |
| 2026-09-10 | ¥712,00 | +1,42 % | ¥699,00 | ¥720,00 | ¥699,00 | 241,90K |
| 2026-09-09 | ¥702,00 | -1,13 % | ¥722,00 | ¥728,00 | ¥697,00 | 229,10K |
| 2026-09-08 | ¥710,00 | -3,53 % | ¥725,00 | ¥734,00 | ¥705,00 | 374,10K |
| 2026-09-07 | ¥736,00 | +2,94 % | ¥722,00 | ¥737,00 | ¥722,00 | 248,30K |
| 2026-09-04 | ¥715,00 | -2,85 % | ¥736,00 | ¥740,00 | ¥707,00 | 288,60K |
| 2026-09-03 | ¥736,00 | +1,52 % | ¥722,00 | ¥756,00 | ¥710,00 | 532,30K |
| 2026-09-02 | ¥725,00 | -4,98 % | ¥740,00 | ¥758,00 | ¥717,00 | 607,90K |
| 2026-09-01 | ¥763,00 | +5,83 % | ¥710,00 | ¥763,00 | ¥708,00 | 509,30K |
| 2026-08-31 | ¥721,00 | +3,44 % | ¥683,00 | ¥721,00 | ¥674,00 | 478,90K |
| 2026-08-28 | ¥697,00 | +2,05 % | ¥685,00 | ¥710,00 | ¥685,00 | 368,20K |
| 2026-08-27 | ¥683,00 | -2,57 % | ¥706,00 | ¥710,00 | ¥672,00 | 723,70K |
| 2026-08-26 | ¥701,00 | +9,36 % | ¥642,00 | ¥702,00 | ¥638,00 | 1,13M |
| 2026-08-25 | ¥641,00 | +5,25 % | ¥613,00 | ¥642,00 | ¥599,00 | 460,30K |
| 2026-08-24 | ¥609,00 | +1,00 % | ¥606,00 | ¥611,00 | ¥598,00 | 167,80K |
| 2026-08-21 | ¥603,00 | -0,99 % | ¥595,00 | ¥604,00 | ¥591,00 | 182,70K |
| 2026-08-20 | ¥609,00 | +3,57 % | ¥593,00 | ¥609,00 | ¥584,00 | 255,30K |
| 2026-08-19 | ¥588,00 | -7,40 % | ¥622,00 | ¥622,00 | ¥585,00 | 494,00K |
| 2026-08-18 | ¥635,00 | -2,01 % | ¥644,00 | ¥649,00 | ¥630,00 | 305,60K |
| 2026-08-17 | ¥648,00 | +0,78 % | ¥641,00 | ¥659,00 | ¥637,00 | 253,20K |
| 2026-08-14 | ¥643,00 | -1,68 % | ¥654,00 | ¥659,00 | ¥641,00 | 214,20K |
| 2026-08-13 | ¥654,00 | +1,71 % | ¥650,00 | ¥657,00 | ¥640,00 | 212,10K |
| 2026-08-12 | ¥643,00 | -4,17 % | ¥656,00 | ¥656,00 | ¥636,00 | 318,70K |
| 2026-08-10 | ¥671,00 | +5,01 % | ¥644,00 | ¥677,00 | ¥642,00 | 449,50K |
| 2026-08-07 | ¥639,00 | -2,14 % | ¥646,00 | ¥650,00 | ¥620,00 | 337,70K |
| 2026-08-06 | ¥653,00 | +0,93 % | ¥647,00 | ¥671,00 | ¥638,00 | 501,90K |
| 2026-08-05 | ¥647,00 | +1,09 % | ¥647,00 | ¥663,00 | ¥618,00 | 1,11M |
| 2026-08-04 | ¥640,00 | +18,52 % | ¥548,00 | ¥640,00 | ¥543,00 | 1,88M |
| 2026-08-03 | ¥540,00 | +2,86 % | ¥520,00 | ¥546,00 | ¥515,00 | 325,40K |
| 2026-07-31 | ¥525,00 | +3,96 % | ¥515,00 | ¥541,00 | ¥507,00 | 312,60K |
| 2026-07-30 | ¥505,00 | +1,81 % | ¥491,00 | ¥511,00 | ¥487,00 | 262,00K |
| 2026-07-29 | ¥496,00 | -2,55 % | ¥510,00 | ¥513,00 | ¥485,00 | 335,90K |
| 2026-07-28 | ¥509,00 | -5,74 % | ¥530,00 | ¥534,00 | ¥506,00 | 311,40K |
| 2026-07-27 | ¥540,00 | +3,25 % | ¥528,00 | ¥540,00 | ¥521,00 | 125,90K |
| 2026-07-24 | ¥523,00 | -2,24 % | ¥532,00 | ¥534,00 | ¥522,00 | 143,50K |
| 2026-07-23 | ¥535,00 | 0,00 % | ¥535,00 | ¥541,00 | ¥535,00 | 76,90K |
| 2026-07-22 | ¥535,00 | +0,19 % | ¥544,00 | ¥549,00 | ¥535,00 | 281,70K |
| 2026-07-21 | ¥534,00 | +2,69 % | ¥530,00 | ¥538,00 | ¥522,00 | 172,80K |
| 2026-07-17 | ¥520,00 | -3,88 % | ¥531,00 | ¥533,00 | ¥507,00 | 283,10K |
| 2026-07-16 | ¥541,00 | -1,46 % | ¥546,00 | ¥550,00 | ¥537,00 | 121,70K |
| 2026-07-15 | ¥549,00 | +4,17 % | ¥535,00 | ¥553,00 | ¥533,00 | 178,50K |
| 2026-07-14 | ¥527,00 | -0,57 % | ¥531,00 | ¥533,00 | ¥519,00 | 109,90K |
| 2026-07-13 | ¥530,00 | -2,03 % | ¥540,00 | ¥553,00 | ¥527,00 | 152,70K |
| 2026-07-10 | ¥541,00 | +2,27 % | ¥537,00 | ¥545,00 | ¥533,00 | 141,20K |
| 2026-07-09 | ¥529,00 | +1,34 % | ¥529,00 | ¥532,00 | ¥521,00 | 139,10K |
| 2026-07-08 | ¥522,00 | -2,79 % | ¥533,00 | ¥535,00 | ¥520,00 | 219,00K |
| 2026-07-07 | ¥537,00 | -1,10 % | ¥551,00 | ¥555,00 | ¥533,00 | 197,10K |
| 2026-07-06 | ¥543,00 | -0,18 % | ¥544,00 | ¥558,00 | ¥541,00 | 176,20K |
| 2026-07-03 | ¥544,00 | +3,23 % | ¥521,00 | ¥544,00 | ¥519,00 | 224,50K |
| 2026-07-02 | ¥527,00 | -0,38 % | ¥521,00 | ¥535,00 | ¥515,00 | 232,20K |
| 2026-07-01 | ¥529,00 | +2,32 % | ¥523,00 | ¥531,00 | ¥517,00 | 159,30K |
| 2026-06-30 | ¥517,00 | -3,00 % | ¥540,00 | ¥540,00 | ¥513,00 | 234,10K |
| 2026-06-29 | ¥533,00 | +0,76 % | ¥530,00 | ¥533,00 | ¥518,00 | 222,40K |
| 2026-06-26 | ¥529,00 | 0,00 % | ¥530,00 | ¥535,00 | ¥520,00 | 194,60K |
| 2026-06-25 | ¥529,00 | -1,12 % | ¥548,00 | ¥548,00 | ¥528,00 | 173,30K |
| 2026-06-24 | ¥535,00 | -2,37 % | ¥548,00 | ¥560,00 | ¥535,00 | 215,90K |
| 2026-06-23 | ¥548,00 | -2,84 % | ¥570,00 | ¥570,00 | ¥548,00 | 213,00K |
| 2026-06-22 | ¥564,00 | +1,99 % | ¥557,00 | ¥566,00 | ¥556,00 | 278,30K |
| 2026-06-19 | ¥553,00 | -2,30 % | ¥567,00 | ¥576,00 | ¥550,00 | 230,60K |
| 2026-06-18 | ¥566,00 | -2,08 % | ¥570,00 | ¥588,00 | ¥565,00 | 298,50K |
| 2026-06-17 | ¥578,00 | +4,71 % | ¥545,00 | ¥578,00 | ¥541,00 | 417,20K |
| 2026-06-16 | ¥552,00 | +2,22 % | ¥545,00 | ¥552,00 | ¥530,00 | 241,10K |
| 2026-06-15 | ¥540,00 | +7,14 % | ¥528,00 | ¥548,00 | ¥522,00 | 352,70K |
| 2026-06-12 | ¥504,00 | +3,70 % | ¥499,00 | ¥505,00 | ¥493,00 | 280,70K |
| 2026-06-11 | ¥486,00 | -1,02 % | ¥480,00 | ¥491,00 | ¥472,00 | 359,10K |
| 2026-06-10 | ¥491,00 | -1,21 % | ¥495,00 | ¥498,00 | ¥479,00 | 347,60K |
| 2026-06-09 | ¥497,00 | -1,19 % | ¥513,00 | ¥516,00 | ¥493,00 | 319,30K |
| 2026-06-08 | ¥503,00 | -5,27 % | ¥499,00 | ¥511,00 | ¥496,00 | 494,20K |
| 2026-06-05 | ¥531,00 | -0,19 % | ¥527,00 | ¥537,00 | ¥521,00 | 267,30K |
| 2026-06-04 | ¥532,00 | -1,12 % | ¥530,00 | ¥538,00 | ¥517,00 | 299,30K |
| 2026-06-03 | ¥538,00 | +1,51 % | ¥548,00 | ¥551,00 | ¥531,00 | 365,10K |
| 2026-06-02 | ¥530,00 | -4,68 % | ¥551,00 | ¥551,00 | ¥524,00 | 330,40K |
| 2026-06-01 | ¥556,00 | -4,47 % | ¥572,00 | ¥574,00 | ¥552,00 | 390,30K |
| 2026-05-29 | ¥582,00 | +2,46 % | ¥570,00 | ¥584,00 | ¥565,00 | 309,70K |
| 2026-05-28 | ¥568,00 | +0,71 % | ¥569,00 | ¥570,00 | ¥555,00 | 446,50K |
| 2026-05-27 | ¥564,00 | -1,57 % | ¥580,00 | ¥589,00 | ¥559,00 | 368,80K |
| 2026-05-26 | ¥573,00 | -1,04 % | ¥579,00 | ¥584,00 | ¥570,00 | 212,30K |
| 2026-05-25 | ¥579,00 | +1,76 % | ¥586,00 | ¥596,00 | ¥576,00 | 301,80K |
| 2026-05-22 | ¥569,00 | +3,27 % | ¥561,00 | ¥576,00 | ¥558,00 | 470,70K |