Maezawa Kyuso Industries Co., Ltd. 6485
TSE · Japan · Produzierendes Gewerbe
¥1.668,00-14,00 (-0,83 %)
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 | ¥1.668,00 | -0,83 % | ¥1.667,00 | ¥1.678,00 | ¥1.655,00 | 16,80K |
| 2026-10-01 | ¥1.682,00 | +0,60 % | ¥1.660,00 | ¥1.688,00 | ¥1.658,00 | 24,90K |
| 2026-09-30 | ¥1.672,00 | +1,03 % | ¥1.643,00 | ¥1.683,00 | ¥1.643,00 | 23,50K |
| 2026-09-29 | ¥1.655,00 | -0,84 % | ¥1.639,00 | ¥1.658,00 | ¥1.634,00 | 37,20K |
| 2026-09-28 | ¥1.669,00 | -0,54 % | ¥1.683,00 | ¥1.683,00 | ¥1.663,00 | 66,30K |
| 2026-09-25 | ¥1.678,00 | +1,82 % | ¥1.651,00 | ¥1.678,00 | ¥1.648,00 | 39,10K |
| 2026-09-24 | ¥1.648,00 | -0,84 % | ¥1.672,00 | ¥1.672,00 | ¥1.628,00 | 32,60K |
| 2026-09-18 | ¥1.662,00 | +0,24 % | ¥1.657,00 | ¥1.669,00 | ¥1.642,00 | 41,90K |
| 2026-09-17 | ¥1.658,00 | +1,22 % | ¥1.644,00 | ¥1.658,00 | ¥1.644,00 | 15,70K |
| 2026-09-16 | ¥1.638,00 | +0,80 % | ¥1.630,00 | ¥1.642,00 | ¥1.630,00 | 18,70K |
| 2026-09-15 | ¥1.625,00 | +0,18 % | ¥1.625,00 | ¥1.633,00 | ¥1.622,00 | 16,10K |
| 2026-09-14 | ¥1.622,00 | +1,82 % | ¥1.595,00 | ¥1.622,00 | ¥1.595,00 | 15,00K |
| 2026-09-11 | ¥1.593,00 | -0,44 % | ¥1.574,00 | ¥1.595,00 | ¥1.563,00 | 43,10K |
| 2026-09-10 | ¥1.600,00 | -0,44 % | ¥1.599,00 | ¥1.604,00 | ¥1.588,00 | 27,10K |
| 2026-09-09 | ¥1.607,00 | -0,19 % | ¥1.610,00 | ¥1.622,00 | ¥1.603,00 | 15,40K |
| 2026-09-08 | ¥1.610,00 | -2,42 % | ¥1.638,00 | ¥1.646,00 | ¥1.606,00 | 22,30K |
| 2026-09-07 | ¥1.650,00 | -0,66 % | ¥1.661,00 | ¥1.670,00 | ¥1.646,00 | 20,80K |
| 2026-09-04 | ¥1.661,00 | -0,48 % | ¥1.660,00 | ¥1.663,00 | ¥1.624,00 | 101,80K |
| 2026-09-03 | ¥1.669,00 | -0,65 % | ¥1.680,00 | ¥1.685,00 | ¥1.650,00 | 31,70K |
| 2026-09-02 | ¥1.680,00 | -1,12 % | ¥1.688,00 | ¥1.697,00 | ¥1.675,00 | 22,50K |
| 2026-09-01 | ¥1.699,00 | -0,18 % | ¥1.695,00 | ¥1.714,00 | ¥1.688,00 | 22,10K |
| 2026-08-31 | ¥1.702,00 | -0,53 % | ¥1.696,00 | ¥1.713,00 | ¥1.695,00 | 12,00K |
| 2026-08-28 | ¥1.711,00 | +0,41 % | ¥1.699,00 | ¥1.716,00 | ¥1.696,00 | 24,70K |
| 2026-08-27 | ¥1.704,00 | -0,06 % | ¥1.705,00 | ¥1.714,00 | ¥1.694,00 | 22,20K |
| 2026-08-26 | ¥1.705,00 | +1,67 % | ¥1.685,00 | ¥1.705,00 | ¥1.682,00 | 25,60K |
| 2026-08-25 | ¥1.677,00 | -0,36 % | ¥1.688,00 | ¥1.688,00 | ¥1.671,00 | 14,40K |
| 2026-08-24 | ¥1.683,00 | +0,54 % | ¥1.664,00 | ¥1.694,00 | ¥1.664,00 | 18,00K |
| 2026-08-21 | ¥1.674,00 | +0,97 % | ¥1.650,00 | ¥1.674,00 | ¥1.645,00 | 18,00K |
| 2026-08-20 | ¥1.658,00 | +0,73 % | ¥1.649,00 | ¥1.658,00 | ¥1.636,00 | 13,50K |
| 2026-08-19 | ¥1.646,00 | -0,78 % | ¥1.653,00 | ¥1.655,00 | ¥1.638,00 | 18,70K |
| 2026-08-18 | ¥1.659,00 | -0,42 % | ¥1.676,00 | ¥1.676,00 | ¥1.651,00 | 16,90K |
| 2026-08-17 | ¥1.666,00 | +1,28 % | ¥1.648,00 | ¥1.696,00 | ¥1.644,00 | 50,50K |
| 2026-08-14 | ¥1.645,00 | +1,54 % | ¥1.621,00 | ¥1.648,00 | ¥1.619,00 | 23,10K |
| 2026-08-13 | ¥1.620,00 | -0,12 % | ¥1.620,00 | ¥1.629,00 | ¥1.620,00 | 18,00K |
| 2026-08-12 | ¥1.622,00 | +0,56 % | ¥1.621,00 | ¥1.632,00 | ¥1.610,00 | 22,50K |
| 2026-08-10 | ¥1.613,00 | -0,62 % | ¥1.620,00 | ¥1.627,00 | ¥1.608,00 | 13,90K |
| 2026-08-07 | ¥1.623,00 | +1,12 % | ¥1.640,00 | ¥1.644,00 | ¥1.614,00 | 38,90K |
| 2026-08-06 | ¥1.605,00 | +1,13 % | ¥1.587,00 | ¥1.605,00 | ¥1.581,00 | 27,50K |
| 2026-08-05 | ¥1.587,00 | +0,89 % | ¥1.580,00 | ¥1.592,00 | ¥1.571,00 | 16,90K |
| 2026-08-04 | ¥1.573,00 | +0,25 % | ¥1.560,00 | ¥1.580,00 | ¥1.555,00 | 18,80K |
| 2026-08-03 | ¥1.569,00 | -0,19 % | ¥1.571,00 | ¥1.571,00 | ¥1.540,00 | 26,20K |
| 2026-07-31 | ¥1.572,00 | -1,01 % | ¥1.584,00 | ¥1.598,00 | ¥1.572,00 | 28,30K |
| 2026-07-30 | ¥1.588,00 | -0,44 % | ¥1.595,00 | ¥1.597,00 | ¥1.577,00 | 24,60K |
| 2026-07-29 | ¥1.595,00 | +1,79 % | ¥1.580,00 | ¥1.598,00 | ¥1.567,00 | 32,10K |
| 2026-07-28 | ¥1.567,00 | -0,89 % | ¥1.592,00 | ¥1.592,00 | ¥1.561,00 | 15,00K |
| 2026-07-27 | ¥1.581,00 | +2,40 % | ¥1.554,00 | ¥1.600,00 | ¥1.552,00 | 39,40K |
| 2026-07-24 | ¥1.544,00 | 0,00 % | ¥1.535,00 | ¥1.550,00 | ¥1.529,00 | 16,50K |
| 2026-07-23 | ¥1.544,00 | 0,00 % | ¥1.544,00 | ¥1.548,00 | ¥1.537,00 | 9,60K |
| 2026-07-22 | ¥1.544,00 | +0,46 % | ¥1.532,00 | ¥1.550,00 | ¥1.528,00 | 23,50K |
| 2026-07-21 | ¥1.537,00 | +0,72 % | ¥1.533,00 | ¥1.548,00 | ¥1.531,00 | 24,30K |
| 2026-07-17 | ¥1.526,00 | -1,68 % | ¥1.550,00 | ¥1.556,00 | ¥1.519,00 | 27,70K |
| 2026-07-16 | ¥1.552,00 | -0,13 % | ¥1.554,00 | ¥1.559,00 | ¥1.548,00 | 15,40K |
| 2026-07-15 | ¥1.554,00 | +1,17 % | ¥1.541,00 | ¥1.564,00 | ¥1.539,00 | 17,20K |
| 2026-07-14 | ¥1.536,00 | -0,19 % | ¥1.549,00 | ¥1.550,00 | ¥1.536,00 | 11,60K |
| 2026-07-13 | ¥1.539,00 | -2,10 % | ¥1.575,00 | ¥1.579,00 | ¥1.539,00 | 40,20K |
| 2026-07-10 | ¥1.572,00 | +1,68 % | ¥1.552,00 | ¥1.572,00 | ¥1.549,00 | 28,40K |
| 2026-07-09 | ¥1.546,00 | -0,06 % | ¥1.551,00 | ¥1.561,00 | ¥1.537,00 | 18,60K |
| 2026-07-08 | ¥1.547,00 | +1,31 % | ¥1.540,00 | ¥1.561,00 | ¥1.506,00 | 52,30K |
| 2026-07-07 | ¥1.527,00 | +0,20 % | ¥1.524,00 | ¥1.541,00 | ¥1.524,00 | 13,70K |
| 2026-07-06 | ¥1.524,00 | +0,26 % | ¥1.520,00 | ¥1.541,00 | ¥1.520,00 | 14,70K |
| 2026-07-03 | ¥1.520,00 | -0,59 % | ¥1.538,00 | ¥1.555,00 | ¥1.518,00 | 21,30K |
| 2026-07-02 | ¥1.529,00 | +0,66 % | ¥1.524,00 | ¥1.544,00 | ¥1.524,00 | 22,40K |
| 2026-07-01 | ¥1.519,00 | +1,54 % | ¥1.496,00 | ¥1.522,00 | ¥1.496,00 | 15,00K |
| 2026-06-30 | ¥1.496,00 | -0,86 % | ¥1.503,00 | ¥1.504,00 | ¥1.487,00 | 11,90K |
| 2026-06-29 | ¥1.509,00 | +0,53 % | ¥1.502,00 | ¥1.515,00 | ¥1.494,00 | 20,20K |
| 2026-06-26 | ¥1.501,00 | +1,21 % | ¥1.489,00 | ¥1.503,00 | ¥1.483,00 | 19,80K |
| 2026-06-25 | ¥1.483,00 | +1,30 % | ¥1.477,00 | ¥1.485,00 | ¥1.473,00 | 14,50K |
| 2026-06-24 | ¥1.464,00 | 0,00 % | ¥1.463,00 | ¥1.475,00 | ¥1.456,00 | 11,50K |
| 2026-06-23 | ¥1.464,00 | -1,21 % | ¥1.470,00 | ¥1.470,00 | ¥1.449,00 | 21,30K |
| 2026-06-22 | ¥1.482,00 | +1,58 % | ¥1.483,00 | ¥1.490,00 | ¥1.468,00 | 27,50K |
| 2026-06-19 | ¥1.459,00 | -0,95 % | ¥1.474,00 | ¥1.488,00 | ¥1.459,00 | 60,70K |
| 2026-06-18 | ¥1.473,00 | +1,31 % | ¥1.454,00 | ¥1.479,00 | ¥1.454,00 | 23,20K |
| 2026-06-17 | ¥1.454,00 | +0,35 % | ¥1.458,00 | ¥1.469,00 | ¥1.454,00 | 17,70K |
| 2026-06-16 | ¥1.449,00 | +0,63 % | ¥1.440,00 | ¥1.450,00 | ¥1.434,00 | 13,90K |
| 2026-06-15 | ¥1.440,00 | +1,12 % | ¥1.430,00 | ¥1.449,00 | ¥1.430,00 | 11,80K |
| 2026-06-12 | ¥1.424,00 | +0,92 % | ¥1.419,00 | ¥1.433,00 | ¥1.418,00 | 23,40K |
| 2026-06-11 | ¥1.411,00 | -1,26 % | ¥1.435,00 | ¥1.437,00 | ¥1.405,00 | 15,30K |
| 2026-06-10 | ¥1.429,00 | -0,35 % | ¥1.435,00 | ¥1.439,00 | ¥1.418,00 | 25,80K |
| 2026-06-09 | ¥1.434,00 | +1,06 % | ¥1.419,00 | ¥1.445,00 | ¥1.419,00 | 17,80K |
| 2026-06-08 | ¥1.419,00 | -1,11 % | ¥1.433,00 | ¥1.434,00 | ¥1.410,00 | 27,40K |
| 2026-06-05 | ¥1.435,00 | +1,49 % | ¥1.420,00 | ¥1.443,00 | ¥1.420,00 | 11,40K |
| 2026-06-04 | ¥1.414,00 | +0,86 % | ¥1.393,00 | ¥1.421,00 | ¥1.388,00 | 17,50K |
| 2026-06-03 | ¥1.402,00 | +1,89 % | ¥1.381,00 | ¥1.402,00 | ¥1.374,00 | 19,30K |
| 2026-06-02 | ¥1.376,00 | -0,86 % | ¥1.380,00 | ¥1.399,00 | ¥1.360,00 | 47,30K |
| 2026-06-01 | ¥1.388,00 | -2,05 % | ¥1.417,00 | ¥1.417,00 | ¥1.387,00 | 38,20K |
| 2026-05-29 | ¥1.417,00 | -0,56 % | ¥1.425,00 | ¥1.439,00 | ¥1.417,00 | 15,50K |
| 2026-05-28 | ¥1.425,00 | +0,35 % | ¥1.420,00 | ¥1.429,00 | ¥1.407,00 | 21,80K |
| 2026-05-27 | ¥1.420,00 | +0,35 % | ¥1.415,00 | ¥1.425,00 | ¥1.409,00 | 21,30K |
| 2026-05-26 | ¥1.415,00 | +0,28 % | ¥1.412,00 | ¥1.424,00 | ¥1.402,00 | 20,50K |
| 2026-05-25 | ¥1.411,00 | 0,00 % | ¥1.419,00 | ¥1.432,00 | ¥1.410,00 | 24,40K |