Morita Holdings Corporation 6455
TSE · Japan · Langlebige Konsumgüter
¥2.397,00-31,00 (-1,28 %)
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 | ¥2.397,00 | -1,28 % | ¥2.408,00 | ¥2.452,00 | ¥2.396,00 | 70,00K |
| 2026-10-01 | ¥2.428,00 | -0,98 % | ¥2.432,00 | ¥2.440,00 | ¥2.411,00 | 72,90K |
| 2026-09-30 | ¥2.452,00 | -0,28 % | ¥2.483,00 | ¥2.483,00 | ¥2.437,00 | 74,00K |
| 2026-09-29 | ¥2.459,00 | -2,30 % | ¥2.479,00 | ¥2.480,00 | ¥2.453,00 | 88,20K |
| 2026-09-28 | ¥2.517,00 | -0,91 % | ¥2.540,00 | ¥2.540,00 | ¥2.517,00 | 74,20K |
| 2026-09-25 | ¥2.540,00 | +0,99 % | ¥2.532,00 | ¥2.547,00 | ¥2.517,00 | 70,30K |
| 2026-09-24 | ¥2.515,00 | -0,59 % | ¥2.550,00 | ¥2.553,00 | ¥2.515,00 | 77,40K |
| 2026-09-18 | ¥2.530,00 | -1,40 % | ¥2.568,00 | ¥2.568,00 | ¥2.515,00 | 79,10K |
| 2026-09-17 | ¥2.566,00 | +1,30 % | ¥2.550,00 | ¥2.577,00 | ¥2.549,00 | 72,00K |
| 2026-09-16 | ¥2.533,00 | +1,40 % | ¥2.503,00 | ¥2.551,00 | ¥2.483,00 | 79,00K |
| 2026-09-15 | ¥2.498,00 | -0,44 % | ¥2.522,00 | ¥2.531,00 | ¥2.491,00 | 71,90K |
| 2026-09-14 | ¥2.509,00 | +2,45 % | ¥2.460,00 | ¥2.517,00 | ¥2.460,00 | 73,20K |
| 2026-09-11 | ¥2.449,00 | -0,41 % | ¥2.430,00 | ¥2.455,00 | ¥2.426,00 | 58,60K |
| 2026-09-10 | ¥2.459,00 | -0,20 % | ¥2.461,00 | ¥2.465,00 | ¥2.440,00 | 61,80K |
| 2026-09-09 | ¥2.464,00 | +0,41 % | ¥2.454,00 | ¥2.469,00 | ¥2.442,00 | 62,40K |
| 2026-09-08 | ¥2.454,00 | -0,77 % | ¥2.461,00 | ¥2.473,00 | ¥2.441,00 | 60,10K |
| 2026-09-07 | ¥2.473,00 | -0,48 % | ¥2.500,00 | ¥2.500,00 | ¥2.468,00 | 49,40K |
| 2026-09-04 | ¥2.485,00 | +1,14 % | ¥2.441,00 | ¥2.497,00 | ¥2.425,00 | 69,30K |
| 2026-09-03 | ¥2.457,00 | +0,04 % | ¥2.469,00 | ¥2.471,00 | ¥2.445,00 | 57,40K |
| 2026-09-02 | ¥2.456,00 | -2,42 % | ¥2.480,00 | ¥2.510,00 | ¥2.456,00 | 62,90K |
| 2026-09-01 | ¥2.517,00 | +0,44 % | ¥2.495,00 | ¥2.527,00 | ¥2.488,00 | 70,90K |
| 2026-08-31 | ¥2.506,00 | -0,24 % | ¥2.480,00 | ¥2.525,00 | ¥2.471,00 | 87,40K |
| 2026-08-28 | ¥2.512,00 | 0,00 % | ¥2.503,00 | ¥2.529,00 | ¥2.501,00 | 83,80K |
| 2026-08-27 | ¥2.512,00 | +0,04 % | ¥2.520,00 | ¥2.544,00 | ¥2.501,00 | 92,30K |
| 2026-08-26 | ¥2.511,00 | +0,97 % | ¥2.487,00 | ¥2.517,00 | ¥2.467,00 | 64,60K |
| 2026-08-25 | ¥2.487,00 | +0,61 % | ¥2.466,00 | ¥2.497,00 | ¥2.466,00 | 86,30K |
| 2026-08-24 | ¥2.472,00 | +1,98 % | ¥2.440,00 | ¥2.476,00 | ¥2.422,00 | 91,40K |
| 2026-08-21 | ¥2.424,00 | +0,17 % | ¥2.403,00 | ¥2.428,00 | ¥2.399,00 | 65,20K |
| 2026-08-20 | ¥2.420,00 | +2,07 % | ¥2.380,00 | ¥2.420,00 | ¥2.372,00 | 62,80K |
| 2026-08-19 | ¥2.371,00 | -1,21 % | ¥2.403,00 | ¥2.403,00 | ¥2.350,00 | 62,00K |
| 2026-08-18 | ¥2.400,00 | +1,39 % | ¥2.367,00 | ¥2.415,00 | ¥2.354,00 | 77,80K |
| 2026-08-17 | ¥2.367,00 | 0,00 % | ¥2.365,00 | ¥2.375,00 | ¥2.349,00 | 68,40K |
| 2026-08-14 | ¥2.367,00 | +0,25 % | ¥2.354,00 | ¥2.368,00 | ¥2.351,00 | 38,50K |
| 2026-08-13 | ¥2.361,00 | +0,04 % | ¥2.385,00 | ¥2.385,00 | ¥2.343,00 | 50,60K |
| 2026-08-12 | ¥2.360,00 | +0,21 % | ¥2.380,00 | ¥2.380,00 | ¥2.351,00 | 41,80K |
| 2026-08-10 | ¥2.355,00 | +0,13 % | ¥2.367,00 | ¥2.367,00 | ¥2.338,00 | 54,90K |
| 2026-08-07 | ¥2.352,00 | -0,34 % | ¥2.360,00 | ¥2.369,00 | ¥2.343,00 | 71,60K |
| 2026-08-06 | ¥2.360,00 | +0,68 % | ¥2.341,00 | ¥2.373,00 | ¥2.341,00 | 68,20K |
| 2026-08-05 | ¥2.344,00 | +0,13 % | ¥2.350,00 | ¥2.371,00 | ¥2.326,00 | 81,30K |
| 2026-08-04 | ¥2.341,00 | -3,22 % | ¥2.420,00 | ¥2.420,00 | ¥2.332,00 | 115,40K |
| 2026-08-03 | ¥2.419,00 | -4,05 % | ¥2.298,00 | ¥2.447,00 | ¥2.266,00 | 193,30K |
| 2026-07-31 | ¥2.521,00 | -1,52 % | ¥2.550,00 | ¥2.550,00 | ¥2.485,00 | 59,10K |
| 2026-07-30 | ¥2.560,00 | +0,16 % | ¥2.509,00 | ¥2.564,00 | ¥2.502,00 | 86,30K |
| 2026-07-29 | ¥2.556,00 | +2,24 % | ¥2.528,00 | ¥2.556,00 | ¥2.505,00 | 96,60K |
| 2026-07-28 | ¥2.500,00 | -0,56 % | ¥2.497,00 | ¥2.514,00 | ¥2.484,00 | 65,00K |
| 2026-07-27 | ¥2.514,00 | +2,36 % | ¥2.488,00 | ¥2.514,00 | ¥2.441,00 | 88,80K |
| 2026-07-24 | ¥2.456,00 | +0,20 % | ¥2.405,00 | ¥2.456,00 | ¥2.403,00 | 51,70K |
| 2026-07-23 | ¥2.451,00 | -0,04 % | ¥2.452,00 | ¥2.465,00 | ¥2.439,00 | 66,30K |
| 2026-07-22 | ¥2.452,00 | +0,57 % | ¥2.436,00 | ¥2.462,00 | ¥2.424,00 | 52,10K |
| 2026-07-21 | ¥2.438,00 | +1,63 % | ¥2.422,00 | ¥2.461,00 | ¥2.406,00 | 79,40K |
| 2026-07-17 | ¥2.399,00 | -0,74 % | ¥2.417,00 | ¥2.420,00 | ¥2.386,00 | 64,90K |
| 2026-07-16 | ¥2.417,00 | -0,41 % | ¥2.418,00 | ¥2.439,00 | ¥2.414,00 | 47,90K |
| 2026-07-15 | ¥2.427,00 | +2,06 % | ¥2.400,00 | ¥2.434,00 | ¥2.397,00 | 37,30K |
| 2026-07-14 | ¥2.378,00 | +0,38 % | ¥2.393,00 | ¥2.395,00 | ¥2.372,00 | 42,80K |
| 2026-07-13 | ¥2.369,00 | -1,09 % | ¥2.409,00 | ¥2.422,00 | ¥2.369,00 | 67,60K |
| 2026-07-10 | ¥2.395,00 | -1,20 % | ¥2.424,00 | ¥2.436,00 | ¥2.390,00 | 114,30K |
| 2026-07-09 | ¥2.424,00 | +0,21 % | ¥2.406,00 | ¥2.432,00 | ¥2.400,00 | 63,60K |
| 2026-07-08 | ¥2.419,00 | -1,10 % | ¥2.431,00 | ¥2.436,00 | ¥2.416,00 | 46,10K |
| 2026-07-07 | ¥2.446,00 | +0,49 % | ¥2.434,00 | ¥2.476,00 | ¥2.430,00 | 65,70K |
| 2026-07-06 | ¥2.434,00 | +1,84 % | ¥2.403,00 | ¥2.448,00 | ¥2.386,00 | 58,00K |
| 2026-07-03 | ¥2.390,00 | +0,89 % | ¥2.396,00 | ¥2.403,00 | ¥2.373,00 | 37,50K |
| 2026-07-02 | ¥2.369,00 | -0,08 % | ¥2.387,00 | ¥2.399,00 | ¥2.361,00 | 63,70K |
| 2026-07-01 | ¥2.371,00 | -2,15 % | ¥2.404,00 | ¥2.431,00 | ¥2.360,00 | 68,70K |
| 2026-06-30 | ¥2.423,00 | -1,30 % | ¥2.480,00 | ¥2.480,00 | ¥2.422,00 | 130,80K |
| 2026-06-29 | ¥2.455,00 | +0,49 % | ¥2.452,00 | ¥2.463,00 | ¥2.438,00 | 66,80K |
| 2026-06-26 | ¥2.443,00 | +0,87 % | ¥2.422,00 | ¥2.455,00 | ¥2.422,00 | 48,00K |
| 2026-06-25 | ¥2.422,00 | +0,67 % | ¥2.435,00 | ¥2.440,00 | ¥2.414,00 | 59,90K |
| 2026-06-24 | ¥2.406,00 | -0,08 % | ¥2.405,00 | ¥2.419,00 | ¥2.396,00 | 115,10K |
| 2026-06-23 | ¥2.408,00 | +0,08 % | ¥2.431,00 | ¥2.433,00 | ¥2.397,00 | 136,50K |
| 2026-06-22 | ¥2.406,00 | +0,59 % | ¥2.390,00 | ¥2.413,00 | ¥2.383,00 | 103,70K |
| 2026-06-19 | ¥2.392,00 | -1,32 % | ¥2.402,00 | ¥2.412,00 | ¥2.335,00 | 150,50K |
| 2026-06-18 | ¥2.424,00 | -0,25 % | ¥2.408,00 | ¥2.455,00 | ¥2.405,00 | 87,10K |
| 2026-06-17 | ¥2.430,00 | +0,25 % | ¥2.431,00 | ¥2.449,00 | ¥2.429,00 | 56,20K |
| 2026-06-16 | ¥2.424,00 | -0,86 % | ¥2.445,00 | ¥2.458,00 | ¥2.418,00 | 58,30K |
| 2026-06-15 | ¥2.445,00 | +1,16 % | ¥2.450,00 | ¥2.462,00 | ¥2.439,00 | 88,90K |
| 2026-06-12 | ¥2.417,00 | -0,94 % | ¥2.449,00 | ¥2.460,00 | ¥2.417,00 | 97,90K |
| 2026-06-11 | ¥2.440,00 | +0,21 % | ¥2.429,00 | ¥2.442,00 | ¥2.402,00 | 74,40K |
| 2026-06-10 | ¥2.435,00 | +0,70 % | ¥2.403,00 | ¥2.441,00 | ¥2.398,00 | 89,90K |
| 2026-06-09 | ¥2.418,00 | +0,54 % | ¥2.393,00 | ¥2.424,00 | ¥2.393,00 | 86,20K |
| 2026-06-08 | ¥2.405,00 | -1,80 % | ¥2.423,00 | ¥2.424,00 | ¥2.374,00 | 76,80K |
| 2026-06-05 | ¥2.449,00 | +0,86 % | ¥2.414,00 | ¥2.455,00 | ¥2.414,00 | 51,90K |
| 2026-06-04 | ¥2.428,00 | -0,25 % | ¥2.475,00 | ¥2.480,00 | ¥2.428,00 | 51,90K |
| 2026-06-03 | ¥2.434,00 | +0,50 % | ¥2.440,00 | ¥2.444,00 | ¥2.418,00 | 61,40K |
| 2026-06-02 | ¥2.422,00 | -1,74 % | ¥2.433,00 | ¥2.449,00 | ¥2.404,00 | 111,30K |
| 2026-06-01 | ¥2.465,00 | +0,12 % | ¥2.480,00 | ¥2.480,00 | ¥2.431,00 | 111,00K |
| 2026-05-29 | ¥2.462,00 | -0,28 % | ¥2.460,00 | ¥2.490,00 | ¥2.457,00 | 87,70K |
| 2026-05-28 | ¥2.469,00 | -0,08 % | ¥2.482,00 | ¥2.482,00 | ¥2.443,00 | 63,70K |
| 2026-05-27 | ¥2.471,00 | -0,16 % | ¥2.457,00 | ¥2.484,00 | ¥2.450,00 | 80,30K |
| 2026-05-26 | ¥2.475,00 | +0,86 % | ¥2.435,00 | ¥2.479,00 | ¥2.400,00 | 100,10K |
| 2026-05-25 | ¥2.454,00 | -1,01 % | ¥2.478,00 | ¥2.509,00 | ¥2.450,00 | 92,40K |