MinebeaMitsumi Inc. 6479
TSE · Japan · Elektronische Technologie
¥3.823,00+75,00 (+2,00 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥3.748,00 | +4,84 % | ¥3.645,00 | ¥3.777,00 | ¥3.642,00 | 3,38M |
| 2026-09-29 | ¥3.575,00 | +0,22 % | ¥3.500,00 | ¥3.583,00 | ¥3.496,00 | 2,02M |
| 2026-09-28 | ¥3.567,00 | -0,78 % | ¥3.638,00 | ¥3.651,00 | ¥3.567,00 | 2,12M |
| 2026-09-25 | ¥3.595,00 | -0,31 % | ¥3.568,00 | ¥3.604,00 | ¥3.515,00 | 2,47M |
| 2026-09-24 | ¥3.606,00 | +4,37 % | ¥3.553,00 | ¥3.614,00 | ¥3.548,00 | 2,59M |
| 2026-09-18 | ¥3.455,00 | +0,29 % | ¥3.515,00 | ¥3.524,00 | ¥3.440,00 | 2,98M |
| 2026-09-17 | ¥3.445,00 | -0,40 % | ¥3.512,00 | ¥3.525,00 | ¥3.417,00 | 1,71M |
| 2026-09-16 | ¥3.459,00 | +1,17 % | ¥3.417,00 | ¥3.499,00 | ¥3.407,00 | 1,68M |
| 2026-09-15 | ¥3.419,00 | +0,94 % | ¥3.344,00 | ¥3.468,00 | ¥3.328,00 | 2,96M |
| 2026-09-14 | ¥3.387,00 | -0,12 % | ¥3.432,00 | ¥3.432,00 | ¥3.341,00 | 2,17M |
| 2026-09-11 | ¥3.391,00 | +0,41 % | ¥3.273,00 | ¥3.398,00 | ¥3.269,00 | 3,53M |
| 2026-09-10 | ¥3.377,00 | 0,00 % | ¥3.371,00 | ¥3.384,00 | ¥3.298,00 | 2,22M |
| 2026-09-09 | ¥3.377,00 | +1,53 % | ¥3.352,00 | ¥3.396,00 | ¥3.346,00 | 2,60M |
| 2026-09-08 | ¥3.326,00 | -4,09 % | ¥3.433,00 | ¥3.438,00 | ¥3.326,00 | 2,70M |
| 2026-09-07 | ¥3.468,00 | +4,08 % | ¥3.394,00 | ¥3.489,00 | ¥3.385,00 | 2,53M |
| 2026-09-04 | ¥3.332,00 | +3,03 % | ¥3.240,00 | ¥3.358,00 | ¥3.232,00 | 3,14M |
| 2026-09-03 | ¥3.234,00 | -0,15 % | ¥3.255,00 | ¥3.271,00 | ¥3.216,00 | 1,76M |
| 2026-09-02 | ¥3.239,00 | -5,01 % | ¥3.300,00 | ¥3.312,00 | ¥3.236,00 | 2,68M |
| 2026-09-01 | ¥3.410,00 | +0,89 % | ¥3.371,00 | ¥3.427,00 | ¥3.342,00 | 2,25M |
| 2026-08-31 | ¥3.380,00 | -0,62 % | ¥3.333,00 | ¥3.395,00 | ¥3.294,00 | 2,41M |
| 2026-08-28 | ¥3.401,00 | 0,00 % | ¥3.445,00 | ¥3.490,00 | ¥3.401,00 | 2,53M |
| 2026-08-27 | ¥3.401,00 | +1,34 % | ¥3.444,00 | ¥3.458,00 | ¥3.352,00 | 2,66M |
| 2026-08-26 | ¥3.356,00 | +0,30 % | ¥3.383,00 | ¥3.383,00 | ¥3.314,00 | 2,38M |
| 2026-08-25 | ¥3.346,00 | +0,06 % | ¥3.325,00 | ¥3.346,00 | ¥3.243,00 | 3,11M |
| 2026-08-24 | ¥3.344,00 | -0,62 % | ¥3.370,00 | ¥3.388,00 | ¥3.323,00 | 2,93M |
| 2026-08-21 | ¥3.365,00 | -1,52 % | ¥3.360,00 | ¥3.372,00 | ¥3.321,00 | 2,12M |
| 2026-08-20 | ¥3.417,00 | +0,15 % | ¥3.422,00 | ¥3.442,00 | ¥3.360,00 | 2,83M |
| 2026-08-19 | ¥3.412,00 | -5,59 % | ¥3.474,00 | ¥3.494,00 | ¥3.385,00 | 3,68M |
| 2026-08-18 | ¥3.614,00 | -3,14 % | ¥3.702,00 | ¥3.769,00 | ¥3.603,00 | 3,00M |
| 2026-08-17 | ¥3.731,00 | -1,03 % | ¥3.745,00 | ¥3.769,00 | ¥3.704,00 | 2,10M |
| 2026-08-14 | ¥3.770,00 | -0,82 % | ¥3.871,00 | ¥3.871,00 | ¥3.745,00 | 2,27M |
| 2026-08-13 | ¥3.801,00 | +1,28 % | ¥3.806,00 | ¥3.842,00 | ¥3.767,00 | 2,12M |
| 2026-08-12 | ¥3.753,00 | +0,72 % | ¥3.730,00 | ¥3.753,00 | ¥3.619,00 | 3,41M |
| 2026-08-10 | ¥3.726,00 | +0,87 % | ¥3.703,00 | ¥3.767,00 | ¥3.694,00 | 2,45M |
| 2026-08-07 | ¥3.694,00 | -1,12 % | ¥3.780,00 | ¥3.829,00 | ¥3.651,00 | 3,38M |
| 2026-08-06 | ¥3.736,00 | -8,79 % | ¥3.852,00 | ¥3.910,00 | ¥3.688,00 | 6,49M |
| 2026-08-05 | ¥4.096,00 | +6,47 % | ¥3.927,00 | ¥4.126,00 | ¥3.913,00 | 4,71M |
| 2026-08-04 | ¥3.847,00 | +2,18 % | ¥3.811,00 | ¥3.853,00 | ¥3.752,00 | 2,29M |
| 2026-08-03 | ¥3.765,00 | +1,70 % | ¥3.715,00 | ¥3.776,00 | ¥3.620,00 | 3,45M |
| 2026-07-31 | ¥3.702,00 | +5,41 % | ¥3.792,00 | ¥3.800,00 | ¥3.687,00 | 4,23M |
| 2026-07-30 | ¥3.512,00 | -0,93 % | ¥3.480,00 | ¥3.591,00 | ¥3.435,00 | 2,93M |
| 2026-07-29 | ¥3.545,00 | -3,35 % | ¥3.662,00 | ¥3.700,00 | ¥3.429,00 | 3,54M |
| 2026-07-28 | ¥3.668,00 | -5,95 % | ¥3.800,00 | ¥3.805,00 | ¥3.646,00 | 3,26M |
| 2026-07-27 | ¥3.900,00 | +0,54 % | ¥3.879,00 | ¥3.917,00 | ¥3.814,00 | 2,31M |
| 2026-07-24 | ¥3.879,00 | -2,32 % | ¥3.946,00 | ¥3.975,00 | ¥3.835,00 | 1,99M |
| 2026-07-23 | ¥3.971,00 | +0,53 % | ¥3.998,00 | ¥4.055,00 | ¥3.959,00 | 2,08M |
| 2026-07-22 | ¥3.950,00 | +1,23 % | ¥4.000,00 | ¥4.085,00 | ¥3.933,00 | 2,88M |
| 2026-07-21 | ¥3.902,00 | +2,12 % | ¥3.855,00 | ¥3.902,00 | ¥3.787,00 | 2,72M |
| 2026-07-17 | ¥3.821,00 | -6,28 % | ¥3.970,00 | ¥3.999,00 | ¥3.682,00 | 4,37M |
| 2026-07-16 | ¥4.077,00 | -2,58 % | ¥4.102,00 | ¥4.192,00 | ¥4.071,00 | 2,80M |
| 2026-07-15 | ¥4.185,00 | +0,82 % | ¥4.177,00 | ¥4.216,00 | ¥4.120,00 | 1,91M |
| 2026-07-14 | ¥4.151,00 | -0,36 % | ¥4.125,00 | ¥4.174,00 | ¥4.047,00 | 3,39M |
| 2026-07-13 | ¥4.166,00 | -4,91 % | ¥4.350,00 | ¥4.385,00 | ¥4.153,00 | 3,71M |
| 2026-07-10 | ¥4.381,00 | +0,25 % | ¥4.440,00 | ¥4.448,00 | ¥4.353,00 | 3,00M |
| 2026-07-09 | ¥4.370,00 | +1,13 % | ¥4.422,00 | ¥4.449,00 | ¥4.307,00 | 3,14M |
| 2026-07-08 | ¥4.321,00 | -1,17 % | ¥4.274,00 | ¥4.473,00 | ¥4.240,00 | 4,64M |
| 2026-07-07 | ¥4.372,00 | -2,84 % | ¥4.473,00 | ¥4.560,00 | ¥4.322,00 | 5,22M |
| 2026-07-06 | ¥4.500,00 | -7,18 % | ¥4.918,00 | ¥4.918,00 | ¥4.477,00 | 5,09M |
| 2026-07-03 | ¥4.848,00 | +3,28 % | ¥4.695,00 | ¥4.848,00 | ¥4.588,00 | 2,95M |
| 2026-07-02 | ¥4.694,00 | -6,08 % | ¥4.800,00 | ¥4.868,00 | ¥4.665,00 | 3,38M |
| 2026-07-01 | ¥4.998,00 | +5,09 % | ¥4.826,00 | ¥5.013,00 | ¥4.787,00 | 4,34M |
| 2026-06-30 | ¥4.756,00 | -0,31 % | ¥4.841,00 | ¥4.864,00 | ¥4.710,00 | 2,94M |
| 2026-06-29 | ¥4.771,00 | -0,71 % | ¥4.820,00 | ¥4.851,00 | ¥4.628,00 | 2,68M |
| 2026-06-26 | ¥4.805,00 | -8,41 % | ¥5.241,00 | ¥5.259,00 | ¥4.789,00 | 4,15M |
| 2026-06-25 | ¥5.246,00 | +6,58 % | ¥5.096,00 | ¥5.307,00 | ¥5.045,00 | 4,18M |
| 2026-06-24 | ¥4.922,00 | -0,12 % | ¥4.885,00 | ¥5.085,00 | ¥4.842,00 | 4,72M |
| 2026-06-23 | ¥4.928,00 | -2,49 % | ¥5.154,00 | ¥5.262,00 | ¥4.928,00 | 5,31M |
| 2026-06-22 | ¥5.054,00 | +9,20 % | ¥4.757,00 | ¥5.132,00 | ¥4.757,00 | 5,08M |
| 2026-06-19 | ¥4.628,00 | +0,11 % | ¥4.680,00 | ¥4.726,00 | ¥4.547,00 | 4,61M |
| 2026-06-18 | ¥4.623,00 | -2,01 % | ¥4.648,00 | ¥4.745,00 | ¥4.584,00 | 4,16M |
| 2026-06-17 | ¥4.718,00 | +2,17 % | ¥4.618,00 | ¥4.720,00 | ¥4.553,00 | 3,19M |
| 2026-06-16 | ¥4.618,00 | +3,17 % | ¥4.570,00 | ¥4.723,00 | ¥4.516,00 | 4,17M |
| 2026-06-15 | ¥4.476,00 | +5,74 % | ¥4.443,00 | ¥4.532,00 | ¥4.392,00 | 3,57M |
| 2026-06-12 | ¥4.233,00 | -1,99 % | ¥4.408,00 | ¥4.477,00 | ¥4.211,00 | 4,11M |
| 2026-06-11 | ¥4.319,00 | -1,75 % | ¥4.162,00 | ¥4.338,00 | ¥4.090,00 | 3,90M |
| 2026-06-10 | ¥4.396,00 | -5,48 % | ¥4.511,00 | ¥4.640,00 | ¥4.367,00 | 3,21M |
| 2026-06-09 | ¥4.651,00 | +2,31 % | ¥4.690,00 | ¥4.732,00 | ¥4.479,00 | 3,18M |
| 2026-06-08 | ¥4.546,00 | -8,97 % | ¥4.714,00 | ¥4.733,00 | ¥4.480,00 | 4,17M |
| 2026-06-05 | ¥4.994,00 | +0,52 % | ¥4.828,00 | ¥5.088,00 | ¥4.768,00 | 4,27M |
| 2026-06-04 | ¥4.968,00 | +1,80 % | ¥4.849,00 | ¥5.005,00 | ¥4.791,00 | 2,77M |
| 2026-06-03 | ¥4.880,00 | +4,39 % | ¥4.809,00 | ¥4.967,00 | ¥4.766,00 | 3,80M |
| 2026-06-02 | ¥4.675,00 | -0,97 % | ¥4.651,00 | ¥4.740,00 | ¥4.452,00 | 3,91M |
| 2026-06-01 | ¥4.721,00 | +3,49 % | ¥4.576,00 | ¥4.738,00 | ¥4.532,00 | 3,65M |
| 2026-05-29 | ¥4.562,00 | +6,69 % | ¥4.433,00 | ¥4.617,00 | ¥4.433,00 | 5,34M |
| 2026-05-28 | ¥4.276,00 | +1,04 % | ¥4.166,00 | ¥4.328,00 | ¥4.152,00 | 2,06M |
| 2026-05-27 | ¥4.232,00 | -1,97 % | ¥4.247,00 | ¥4.393,00 | ¥4.211,00 | 2,31M |
| 2026-05-26 | ¥4.317,00 | +2,27 % | ¥4.219,00 | ¥4.335,00 | ¥4.156,00 | 2,54M |
| 2026-05-25 | ¥4.221,00 | +5,74 % | ¥4.060,00 | ¥4.246,00 | ¥4.002,00 | 2,54M |
| 2026-05-22 | ¥3.992,00 | +2,97 % | ¥3.940,00 | ¥4.057,00 | ¥3.932,00 | 2,30M |
| 2026-05-21 | ¥3.877,00 | +3,94 % | ¥3.799,00 | ¥3.944,00 | ¥3.731,00 | 2,44M |