Miyairi Valve Mfg.Co., Ltd. 6495
TSE · Japan · Produzierendes Gewerbe
¥104,00-2,00 (-1,89 %)
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 | ¥104,00 | -1,89 % | ¥106,00 | ¥107,00 | ¥104,00 | 225,10K |
| 2026-10-01 | ¥106,00 | -2,75 % | ¥109,00 | ¥109,00 | ¥106,00 | 199,10K |
| 2026-09-30 | ¥109,00 | 0,00 % | ¥109,00 | ¥110,00 | ¥108,00 | 229,40K |
| 2026-09-29 | ¥109,00 | -0,91 % | ¥109,00 | ¥110,00 | ¥108,00 | 147,60K |
| 2026-09-28 | ¥110,00 | 0,00 % | ¥111,00 | ¥112,00 | ¥108,00 | 273,90K |
| 2026-09-25 | ¥110,00 | -0,90 % | ¥111,00 | ¥111,00 | ¥110,00 | 122,40K |
| 2026-09-24 | ¥111,00 | +0,91 % | ¥111,00 | ¥113,00 | ¥110,00 | 366,80K |
| 2026-09-18 | ¥110,00 | 0,00 % | ¥110,00 | ¥111,00 | ¥109,00 | 237,40K |
| 2026-09-17 | ¥110,00 | +0,92 % | ¥109,00 | ¥113,00 | ¥109,00 | 606,00K |
| 2026-09-16 | ¥109,00 | 0,00 % | ¥109,00 | ¥110,00 | ¥108,00 | 185,80K |
| 2026-09-15 | ¥109,00 | -0,91 % | ¥110,00 | ¥112,00 | ¥108,00 | 365,00K |
| 2026-09-14 | ¥110,00 | 0,00 % | ¥112,00 | ¥116,00 | ¥109,00 | 1,26M |
| 2026-09-11 | ¥110,00 | 0,00 % | ¥110,00 | ¥111,00 | ¥108,00 | 158,00K |
| 2026-09-10 | ¥110,00 | 0,00 % | ¥109,00 | ¥110,00 | ¥108,00 | 125,20K |
| 2026-09-09 | ¥110,00 | -0,90 % | ¥112,00 | ¥112,00 | ¥109,00 | 253,90K |
| 2026-09-08 | ¥111,00 | -0,89 % | ¥113,00 | ¥113,00 | ¥111,00 | 172,60K |
| 2026-09-07 | ¥112,00 | -0,88 % | ¥113,00 | ¥115,00 | ¥111,00 | 515,00K |
| 2026-09-04 | ¥113,00 | -0,88 % | ¥114,00 | ¥115,00 | ¥113,00 | 347,40K |
| 2026-09-03 | ¥114,00 | -1,72 % | ¥117,00 | ¥118,00 | ¥113,00 | 272,40K |
| 2026-09-02 | ¥116,00 | -1,69 % | ¥117,00 | ¥117,00 | ¥116,00 | 128,20K |
| 2026-09-01 | ¥118,00 | 0,00 % | ¥118,00 | ¥119,00 | ¥117,00 | 141,10K |
| 2026-08-31 | ¥118,00 | -0,84 % | ¥120,00 | ¥120,00 | ¥117,00 | 347,00K |
| 2026-08-28 | ¥119,00 | -0,83 % | ¥120,00 | ¥121,00 | ¥119,00 | 126,00K |
| 2026-08-27 | ¥120,00 | 0,00 % | ¥121,00 | ¥122,00 | ¥118,00 | 312,50K |
| 2026-08-26 | ¥120,00 | -1,64 % | ¥122,00 | ¥124,00 | ¥120,00 | 292,70K |
| 2026-08-25 | ¥122,00 | 0,00 % | ¥122,00 | ¥123,00 | ¥121,00 | 170,30K |
| 2026-08-24 | ¥122,00 | -0,81 % | ¥124,00 | ¥124,00 | ¥121,00 | 123,10K |
| 2026-08-21 | ¥123,00 | 0,00 % | ¥122,00 | ¥124,00 | ¥122,00 | 197,80K |
| 2026-08-20 | ¥123,00 | 0,00 % | ¥124,00 | ¥125,00 | ¥120,00 | 224,40K |
| 2026-08-19 | ¥123,00 | -3,15 % | ¥127,00 | ¥128,00 | ¥122,00 | 264,40K |
| 2026-08-18 | ¥127,00 | 0,00 % | ¥127,00 | ¥127,00 | ¥126,00 | 173,90K |
| 2026-08-17 | ¥127,00 | 0,00 % | ¥128,00 | ¥128,00 | ¥125,00 | 231,60K |
| 2026-08-14 | ¥127,00 | -3,79 % | ¥135,00 | ¥136,00 | ¥127,00 | 399,40K |
| 2026-08-13 | ¥132,00 | -0,75 % | ¥133,00 | ¥141,00 | ¥128,00 | 705,20K |
| 2026-08-12 | ¥133,00 | +10,83 % | ¥135,00 | ¥140,00 | ¥130,00 | 2,06M |
| 2026-08-10 | ¥120,00 | -0,83 % | ¥121,00 | ¥123,00 | ¥119,00 | 254,50K |
| 2026-08-07 | ¥121,00 | 0,00 % | ¥120,00 | ¥122,00 | ¥119,00 | 187,70K |
| 2026-08-06 | ¥121,00 | -0,82 % | ¥123,00 | ¥123,00 | ¥121,00 | 190,60K |
| 2026-08-05 | ¥122,00 | -1,61 % | ¥125,00 | ¥125,00 | ¥122,00 | 162,00K |
| 2026-08-04 | ¥124,00 | -0,80 % | ¥124,00 | ¥127,00 | ¥120,00 | 331,80K |
| 2026-08-03 | ¥125,00 | -0,79 % | ¥127,00 | ¥128,00 | ¥123,00 | 53,80K |
| 2026-07-31 | ¥126,00 | +2,44 % | ¥125,00 | ¥129,00 | ¥123,00 | 85,70K |
| 2026-07-30 | ¥123,00 | +2,50 % | ¥121,00 | ¥126,00 | ¥120,00 | 127,50K |
| 2026-07-29 | ¥120,00 | 0,00 % | ¥121,00 | ¥122,00 | ¥116,00 | 223,70K |
| 2026-07-28 | ¥120,00 | -2,44 % | ¥123,00 | ¥123,00 | ¥119,00 | 67,40K |
| 2026-07-27 | ¥123,00 | -0,81 % | ¥124,00 | ¥125,00 | ¥122,00 | 60,10K |
| 2026-07-24 | ¥124,00 | -0,80 % | ¥125,00 | ¥125,00 | ¥121,00 | 109,00K |
| 2026-07-23 | ¥125,00 | +0,81 % | ¥124,00 | ¥126,00 | ¥123,00 | 164,00K |
| 2026-07-22 | ¥124,00 | +0,81 % | ¥123,00 | ¥126,00 | ¥122,00 | 143,20K |
| 2026-07-21 | ¥123,00 | +4,24 % | ¥122,00 | ¥124,00 | ¥120,00 | 231,60K |
| 2026-07-17 | ¥118,00 | -2,48 % | ¥117,00 | ¥119,00 | ¥113,00 | 485,00K |
| 2026-07-16 | ¥121,00 | -9,70 % | ¥131,00 | ¥131,00 | ¥121,00 | 524,30K |
| 2026-07-15 | ¥134,00 | +0,75 % | ¥136,00 | ¥136,00 | ¥129,00 | 261,30K |
| 2026-07-14 | ¥133,00 | +1,53 % | ¥132,00 | ¥133,00 | ¥131,00 | 117,10K |
| 2026-07-13 | ¥131,00 | -4,38 % | ¥137,00 | ¥138,00 | ¥131,00 | 220,90K |
| 2026-07-10 | ¥137,00 | +3,79 % | ¥133,00 | ¥138,00 | ¥133,00 | 108,90K |
| 2026-07-09 | ¥132,00 | +0,76 % | ¥132,00 | ¥136,00 | ¥131,00 | 95,80K |
| 2026-07-08 | ¥131,00 | -5,07 % | ¥136,00 | ¥136,00 | ¥131,00 | 185,90K |
| 2026-07-07 | ¥138,00 | -3,50 % | ¥145,00 | ¥148,00 | ¥135,00 | 268,70K |
| 2026-07-06 | ¥143,00 | +2,88 % | ¥142,00 | ¥144,00 | ¥139,00 | 113,60K |
| 2026-07-03 | ¥139,00 | +5,30 % | ¥132,00 | ¥139,00 | ¥131,00 | 165,80K |
| 2026-07-02 | ¥132,00 | 0,00 % | ¥132,00 | ¥138,00 | ¥132,00 | 132,40K |
| 2026-07-01 | ¥132,00 | 0,00 % | ¥137,00 | ¥137,00 | ¥131,00 | 93,30K |
| 2026-06-30 | ¥132,00 | +0,76 % | ¥133,00 | ¥134,00 | ¥129,00 | 103,50K |
| 2026-06-29 | ¥131,00 | -2,24 % | ¥133,00 | ¥135,00 | ¥127,00 | 177,60K |
| 2026-06-26 | ¥134,00 | -0,74 % | ¥133,00 | ¥135,00 | ¥133,00 | 96,70K |
| 2026-06-25 | ¥135,00 | 0,00 % | ¥135,00 | ¥136,00 | ¥134,00 | 83,40K |
| 2026-06-24 | ¥135,00 | -1,46 % | ¥137,00 | ¥138,00 | ¥133,00 | 152,80K |
| 2026-06-23 | ¥137,00 | -2,14 % | ¥140,00 | ¥140,00 | ¥136,00 | 163,40K |
| 2026-06-22 | ¥140,00 | +1,45 % | ¥138,00 | ¥141,00 | ¥138,00 | 179,30K |
| 2026-06-19 | ¥138,00 | -2,82 % | ¥143,00 | ¥143,00 | ¥138,00 | 176,10K |
| 2026-06-18 | ¥142,00 | -2,74 % | ¥142,00 | ¥145,00 | ¥141,00 | 150,20K |
| 2026-06-17 | ¥146,00 | +3,55 % | ¥140,00 | ¥152,00 | ¥140,00 | 200,60K |
| 2026-06-16 | ¥141,00 | -0,70 % | ¥141,00 | ¥142,00 | ¥137,00 | 141,40K |
| 2026-06-15 | ¥142,00 | 0,00 % | ¥140,00 | ¥144,00 | ¥140,00 | 104,10K |
| 2026-06-12 | ¥142,00 | +2,16 % | ¥141,00 | ¥147,00 | ¥141,00 | 112,70K |
| 2026-06-11 | ¥139,00 | -4,14 % | ¥143,00 | ¥144,00 | ¥137,00 | 144,40K |
| 2026-06-10 | ¥145,00 | -3,33 % | ¥149,00 | ¥152,00 | ¥141,00 | 327,60K |
| 2026-06-09 | ¥150,00 | -1,96 % | ¥153,00 | ¥157,00 | ¥149,00 | 238,80K |
| 2026-06-08 | ¥153,00 | +0,66 % | ¥149,00 | ¥154,00 | ¥147,00 | 202,70K |
| 2026-06-05 | ¥152,00 | +6,29 % | ¥145,00 | ¥157,00 | ¥145,00 | 340,00K |
| 2026-06-04 | ¥143,00 | -2,05 % | ¥143,00 | ¥145,00 | ¥142,00 | 71,50K |
| 2026-06-03 | ¥146,00 | +5,04 % | ¥139,00 | ¥148,00 | ¥137,00 | 256,30K |
| 2026-06-02 | ¥139,00 | -2,11 % | ¥140,00 | ¥142,00 | ¥136,00 | 232,90K |
| 2026-06-01 | ¥142,00 | -2,07 % | ¥145,00 | ¥145,00 | ¥140,00 | 169,00K |
| 2026-05-29 | ¥145,00 | -2,03 % | ¥148,00 | ¥150,00 | ¥144,00 | 113,10K |
| 2026-05-28 | ¥148,00 | +2,07 % | ¥143,00 | ¥148,00 | ¥143,00 | 126,60K |
| 2026-05-27 | ¥145,00 | -2,03 % | ¥145,00 | ¥148,00 | ¥144,00 | 180,40K |
| 2026-05-26 | ¥148,00 | +3,50 % | ¥143,00 | ¥150,00 | ¥143,00 | 198,60K |
| 2026-05-25 | ¥143,00 | -6,54 % | ¥153,00 | ¥155,00 | ¥143,00 | 395,30K |