Max Co., Ltd. 6454
TSE · Japan · Produzierendes Gewerbe
¥1.853,00-17,00 (-0,91 %)
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 | ¥1.853,00 | -0,91 % | ¥1.845,00 | ¥1.869,00 | ¥1.831,00 | 172,80K |
| 2026-10-01 | ¥1.870,00 | +1,47 % | ¥1.826,00 | ¥1.875,00 | ¥1.826,00 | 240,80K |
| 2026-09-30 | ¥1.843,00 | +0,11 % | ¥1.860,00 | ¥1.860,00 | ¥1.831,00 | 298,00K |
| 2026-09-29 | ¥1.841,00 | -2,13 % | ¥1.885,00 | ¥1.885,00 | ¥1.828,00 |
| 277,80K |
| 2026-09-28 | ¥1.881,00 | -0,11 % | ¥1.890,00 | ¥1.896,00 | ¥1.872,00 | 289,20K |
| 2026-09-25 | ¥1.883,00 | +0,32 % | ¥1.880,00 | ¥1.890,00 | ¥1.863,00 | 196,30K |
| 2026-09-24 | ¥1.877,00 | -2,70 % | ¥1.920,00 | ¥1.922,00 | ¥1.857,00 | 318,30K |
| 2026-09-18 | ¥1.929,00 | +0,52 % | ¥1.919,00 | ¥1.939,00 | ¥1.906,00 | 419,30K |
| 2026-09-17 | ¥1.919,00 | +1,05 % | ¥1.910,00 | ¥1.935,00 | ¥1.910,00 | 240,30K |
| 2026-09-16 | ¥1.899,00 | -1,40 % | ¥1.926,00 | ¥1.939,00 | ¥1.898,00 | 191,10K |
| 2026-09-15 | ¥1.926,00 | +0,94 % | ¥1.919,00 | ¥1.939,00 | ¥1.904,00 | 353,60K |
| 2026-09-14 | ¥1.908,00 | +0,47 % | ¥1.899,00 | ¥1.914,00 | ¥1.862,00 | 236,00K |
| 2026-09-11 | ¥1.899,00 | +1,12 % | ¥1.872,00 | ¥1.907,00 | ¥1.858,00 | 370,00K |
| 2026-09-10 | ¥1.878,00 | -0,11 % | ¥1.875,00 | ¥1.893,00 | ¥1.862,00 | 252,60K |
| 2026-09-09 | ¥1.880,00 | +0,21 % | ¥1.883,00 | ¥1.898,00 | ¥1.873,00 | 184,70K |
| 2026-09-08 | ¥1.876,00 | -1,47 % | ¥1.885,00 | ¥1.907,00 | ¥1.876,00 | 189,30K |
| 2026-09-07 | ¥1.904,00 | +1,28 % | ¥1.898,00 | ¥1.928,00 | ¥1.893,00 | 313,70K |
| 2026-09-04 | ¥1.880,00 | +0,48 % | ¥1.851,00 | ¥1.893,00 | ¥1.851,00 | 295,60K |
| 2026-09-03 | ¥1.871,00 | +3,83 % | ¥1.802,00 | ¥1.872,00 | ¥1.801,00 | 236,80K |
| 2026-09-02 | ¥1.802,00 | -1,64 % | ¥1.800,00 | ¥1.822,00 | ¥1.780,00 | 243,00K |
| 2026-09-01 | ¥1.832,00 | -1,29 % | ¥1.856,00 | ¥1.866,00 | ¥1.817,00 | 242,60K |
| 2026-08-31 | ¥1.856,00 | -0,54 % | ¥1.864,00 | ¥1.874,00 | ¥1.851,00 | 350,40K |
| 2026-08-28 | ¥1.866,00 | +1,14 % | ¥1.845,00 | ¥1.881,00 | ¥1.845,00 | 233,60K |
| 2026-08-27 | ¥1.845,00 | +0,49 % | ¥1.841,00 | ¥1.859,00 | ¥1.836,00 | 312,80K |
| 2026-08-26 | ¥1.836,00 | +1,05 % | ¥1.839,00 | ¥1.858,00 | ¥1.819,00 | 299,20K |
| 2026-08-25 | ¥1.817,00 | +1,96 % | ¥1.785,00 | ¥1.827,00 | ¥1.768,00 | 320,80K |
| 2026-08-24 | ¥1.782,00 | +0,28 % | ¥1.777,00 | ¥1.803,00 | ¥1.773,00 | 252,50K |
| 2026-08-21 | ¥1.777,00 | +0,34 % | ¥1.776,00 | ¥1.811,00 | ¥1.772,00 | 273,00K |
| 2026-08-20 | ¥1.771,00 | +1,20 % | ¥1.761,00 | ¥1.779,00 | ¥1.753,00 | 164,20K |
| 2026-08-19 | ¥1.750,00 | -3,37 % | ¥1.800,00 | ¥1.807,00 | ¥1.746,00 | 197,80K |
| 2026-08-18 | ¥1.811,00 | -1,36 % | ¥1.836,00 | ¥1.842,00 | ¥1.811,00 | 171,20K |
| 2026-08-17 | ¥1.836,00 | +0,77 % | ¥1.846,00 | ¥1.862,00 | ¥1.813,00 | 226,70K |
| 2026-08-14 | ¥1.822,00 | -1,09 % | ¥1.823,00 | ¥1.832,00 | ¥1.807,00 | 214,20K |
| 2026-08-13 | ¥1.842,00 | -0,16 % | ¥1.868,00 | ¥1.871,00 | ¥1.817,00 | 178,90K |
| 2026-08-12 | ¥1.845,00 | -1,28 % | ¥1.869,00 | ¥1.869,00 | ¥1.840,00 | 180,30K |
| 2026-08-10 | ¥1.869,00 | -1,37 % | ¥1.902,00 | ¥1.916,00 | ¥1.860,00 | 222,30K |
| 2026-08-07 | ¥1.895,00 | -1,40 % | ¥1.934,00 | ¥1.934,00 | ¥1.879,00 | 234,10K |
| 2026-08-06 | ¥1.922,00 | -0,93 % | ¥1.949,00 | ¥1.963,00 | ¥1.911,00 | 208,30K |
| 2026-08-05 | ¥1.940,00 | +1,52 % | ¥1.946,00 | ¥1.950,00 | ¥1.904,00 | 500,10K |
| 2026-08-04 | ¥1.911,00 | +2,25 % | ¥1.890,00 | ¥1.926,00 | ¥1.875,00 | 401,80K |
| 2026-08-03 | ¥1.869,00 | +1,41 % | ¥1.829,00 | ¥1.894,00 | ¥1.800,00 | 502,90K |
| 2026-07-31 | ¥1.843,00 | +7,84 % | ¥1.829,00 | ¥1.941,00 | ¥1.802,00 | 1,05M |
| 2026-07-30 | ¥1.709,00 | -2,12 % | ¥1.741,00 | ¥1.741,00 | ¥1.701,00 | 631,70K |
| 2026-07-29 | ¥1.746,00 | +0,92 % | ¥1.750,00 | ¥1.759,00 | ¥1.730,00 | 343,40K |
| 2026-07-28 | ¥1.730,00 | -2,04 % | ¥1.759,00 | ¥1.763,00 | ¥1.714,00 | 286,60K |
| 2026-07-27 | ¥1.766,00 | +3,03 % | ¥1.727,00 | ¥1.766,00 | ¥1.722,00 | 386,80K |
| 2026-07-24 | ¥1.714,00 | +0,94 % | ¥1.690,00 | ¥1.717,00 | ¥1.688,00 | 190,20K |
| 2026-07-23 | ¥1.698,00 | -0,64 % | ¥1.696,00 | ¥1.698,00 | ¥1.680,00 | 175,30K |
| 2026-07-22 | ¥1.709,00 | -0,64 % | ¥1.721,00 | ¥1.725,00 | ¥1.707,00 | 247,90K |
| 2026-07-21 | ¥1.720,00 | +0,47 % | ¥1.717,00 | ¥1.725,00 | ¥1.698,00 | 257,60K |
| 2026-07-17 | ¥1.712,00 | -0,75 % | ¥1.724,00 | ¥1.741,00 | ¥1.691,00 | 214,50K |
| 2026-07-16 | ¥1.725,00 | +0,12 % | ¥1.723,00 | ¥1.744,00 | ¥1.721,00 | 136,50K |
| 2026-07-15 | ¥1.723,00 | +0,70 % | ¥1.729,00 | ¥1.736,00 | ¥1.700,00 | 127,30K |
| 2026-07-14 | ¥1.711,00 | +0,65 % | ¥1.708,00 | ¥1.723,00 | ¥1.701,00 | 174,60K |
| 2026-07-13 | ¥1.700,00 | -0,58 % | ¥1.725,00 | ¥1.730,00 | ¥1.686,00 | 242,00K |
| 2026-07-10 | ¥1.710,00 | -2,17 % | ¥1.739,00 | ¥1.745,00 | ¥1.701,00 | 210,90K |
| 2026-07-09 | ¥1.748,00 | +0,06 % | ¥1.747,00 | ¥1.758,00 | ¥1.742,00 | 174,90K |
| 2026-07-08 | ¥1.747,00 | -0,06 % | ¥1.748,00 | ¥1.763,00 | ¥1.732,00 | 193,40K |
| 2026-07-07 | ¥1.748,00 | +0,11 % | ¥1.746,00 | ¥1.763,00 | ¥1.736,00 | 139,40K |
| 2026-07-06 | ¥1.746,00 | +2,52 % | ¥1.720,00 | ¥1.746,00 | ¥1.719,00 | 148,80K |
| 2026-07-03 | ¥1.703,00 | -0,93 % | ¥1.716,00 | ¥1.733,00 | ¥1.703,00 | 209,80K |
| 2026-07-02 | ¥1.719,00 | -1,15 % | ¥1.750,00 | ¥1.757,00 | ¥1.719,00 | 177,40K |
| 2026-07-01 | ¥1.739,00 | +2,29 % | ¥1.709,00 | ¥1.740,00 | ¥1.701,00 | 207,50K |
| 2026-06-30 | ¥1.700,00 | -1,05 % | ¥1.713,00 | ¥1.726,00 | ¥1.699,00 | 190,40K |
| 2026-06-29 | ¥1.718,00 | +0,53 % | ¥1.717,00 | ¥1.740,00 | ¥1.698,00 | 275,90K |
| 2026-06-26 | ¥1.709,00 | +1,97 % | ¥1.687,00 | ¥1.709,00 | ¥1.677,00 | 183,60K |
| 2026-06-25 | ¥1.676,00 | +1,51 % | ¥1.672,00 | ¥1.690,00 | ¥1.659,00 | 203,80K |
| 2026-06-24 | ¥1.651,00 | -0,24 % | ¥1.642,00 | ¥1.662,00 | ¥1.642,00 | 166,90K |
| 2026-06-23 | ¥1.655,00 | +0,91 % | ¥1.655,00 | ¥1.670,00 | ¥1.647,00 | 267,10K |
| 2026-06-22 | ¥1.640,00 | -1,26 % | ¥1.640,00 | ¥1.658,00 | ¥1.633,00 | 149,60K |
| 2026-06-19 | ¥1.661,00 | +0,24 % | ¥1.653,00 | ¥1.669,00 | ¥1.642,00 | 214,20K |
| 2026-06-18 | ¥1.657,00 | +0,55 % | ¥1.641,00 | ¥1.667,00 | ¥1.641,00 | 111,30K |
| 2026-06-17 | ¥1.648,00 | -0,60 % | ¥1.669,00 | ¥1.673,00 | ¥1.639,00 | 135,50K |
| 2026-06-16 | ¥1.658,00 | +1,34 % | ¥1.676,00 | ¥1.676,00 | ¥1.621,00 | 320,20K |
| 2026-06-15 | ¥1.636,00 | -0,67 % | ¥1.664,00 | ¥1.676,00 | ¥1.636,00 | 194,90K |
| 2026-06-12 | ¥1.647,00 | +2,23 % | ¥1.624,00 | ¥1.651,00 | ¥1.612,00 | 329,50K |
| 2026-06-11 | ¥1.611,00 | +0,44 % | ¥1.607,00 | ¥1.612,00 | ¥1.583,00 | 189,30K |
| 2026-06-10 | ¥1.604,00 | -2,85 % | ¥1.648,00 | ¥1.665,00 | ¥1.591,00 | 231,30K |
| 2026-06-09 | ¥1.651,00 | +1,98 % | ¥1.633,00 | ¥1.658,00 | ¥1.626,00 | 221,30K |
| 2026-06-08 | ¥1.619,00 | -0,55 % | ¥1.588,00 | ¥1.619,00 | ¥1.586,00 | 246,20K |
| 2026-06-05 | ¥1.628,00 | -0,79 % | ¥1.643,00 | ¥1.653,00 | ¥1.619,00 | 132,50K |
| 2026-06-04 | ¥1.641,00 | +1,86 % | ¥1.600,00 | ¥1.655,00 | ¥1.600,00 | 191,70K |
| 2026-06-03 | ¥1.611,00 | -0,56 % | ¥1.620,00 | ¥1.637,00 | ¥1.606,00 | 217,20K |
| 2026-06-02 | ¥1.620,00 | -1,22 % | ¥1.616,00 | ¥1.630,00 | ¥1.585,00 | 263,00K |
| 2026-06-01 | ¥1.640,00 | -1,15 % | ¥1.650,00 | ¥1.666,00 | ¥1.619,00 | 331,70K |
| 2026-05-29 | ¥1.659,00 | +2,85 % | ¥1.620,00 | ¥1.685,00 | ¥1.620,00 | 377,70K |
| 2026-05-28 | ¥1.613,00 | +0,12 % | ¥1.620,00 | ¥1.630,00 | ¥1.598,00 | 251,90K |
| 2026-05-27 | ¥1.611,00 | +0,12 % | ¥1.615,00 | ¥1.632,00 | ¥1.598,00 | 322,40K |
| 2026-05-26 | ¥1.609,00 | -2,25 % | ¥1.649,00 | ¥1.657,00 | ¥1.609,00 | 254,10K |
| 2026-05-25 | ¥1.646,00 | +0,92 % | ¥1.652,00 | ¥1.685,00 | ¥1.612,00 | 354,90K |