Mitsubishi Electric Corp. 6503
TSE · Japan · Produzierendes Gewerbe
¥5.312,00+107,00 (+2,06 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥5.312,00 | +2,06 % | ¥5.183,00 | ¥5.314,00 | ¥5.154,00 | 5,80M |
| 2026-09-30 | ¥5.205,00 | +1,44 % | ¥5.131,00 | ¥5.244,00 | ¥5.130,00 | 6,99M |
| 2026-09-29 | ¥5.131,00 | -1,57 % | ¥5.164,00 | ¥5.180,00 | ¥5.106,00 | 7,20M |
| 2026-09-28 | ¥5.213,00 | -0,50 % | ¥5.218,00 | ¥5.293,00 | ¥5.196,00 | 7,22M |
| 2026-09-25 | ¥5.239,00 | -0,66 % | ¥5.242,00 | ¥5.279,00 | ¥5.210,00 | 6,64M |
| 2026-09-24 | ¥5.274,00 | +2,89 % | ¥5.190,00 | ¥5.313,00 | ¥5.158,00 | 6,07M |
| 2026-09-18 | ¥5.126,00 | -0,74 % | ¥5.215,00 | ¥5.237,00 | ¥5.126,00 | 6,82M |
| 2026-09-17 | ¥5.164,00 | +0,08 % | ¥5.222,00 | ¥5.250,00 | ¥5.139,00 | 4,39M |
| 2026-09-16 | ¥5.160,00 | +1,18 % | ¥5.115,00 | ¥5.182,00 | ¥5.110,00 | 3,14M |
| 2026-09-15 | ¥5.100,00 | -0,43 % | ¥5.022,00 | ¥5.134,00 | ¥5.006,00 | 6,79M |
| 2026-09-14 | ¥5.122,00 | +1,89 % | ¥5.000,00 | ¥5.139,00 | ¥4.964,00 | 4,59M |
| 2026-09-11 | ¥5.027,00 | -1,33 % | ¥4.936,00 | ¥5.050,00 | ¥4.936,00 | 6,16M |
| 2026-09-10 | ¥5.095,00 | -1,41 % | ¥5.134,00 | ¥5.138,00 | ¥5.045,00 | 4,70M |
| 2026-09-09 | ¥5.168,00 | +2,01 % | ¥5.060,00 | ¥5.187,00 | ¥5.043,00 | 6,51M |
| 2026-09-08 | ¥5.066,00 | -5,92 % | ¥5.325,00 | ¥5.325,00 | ¥5.066,00 | 6,39M |
| 2026-09-07 | ¥5.385,00 | +2,61 % | ¥5.300,00 | ¥5.400,00 | ¥5.285,00 | 5,67M |
| 2026-09-04 | ¥5.248,00 | -1,17 % | ¥5.217,00 | ¥5.306,00 | ¥5.188,00 | 7,71M |
| 2026-09-03 | ¥5.310,00 | +0,64 % | ¥5.323,00 | ¥5.356,00 | ¥5.237,00 | 5,50M |
| 2026-09-02 | ¥5.276,00 | -4,44 % | ¥5.431,00 | ¥5.450,00 | ¥5.255,00 | 7,51M |
| 2026-09-01 | ¥5.521,00 | -1,15 % | ¥5.521,00 | ¥5.616,00 | ¥5.507,00 | 5,43M |
| 2026-08-31 | ¥5.585,00 | -1,12 % | ¥5.500,00 | ¥5.585,00 | ¥5.464,00 | 6,31M |
| 2026-08-28 | ¥5.648,00 | +1,53 % | ¥5.626,00 | ¥5.679,00 | ¥5.590,00 | 6,03M |
| 2026-08-27 | ¥5.563,00 | -1,00 % | ¥5.667,00 | ¥5.677,00 | ¥5.563,00 | 4,82M |
| 2026-08-26 | ¥5.619,00 | +0,09 % | ¥5.635,00 | ¥5.648,00 | ¥5.545,00 | 4,67M |
| 2026-08-25 | ¥5.614,00 | +0,83 % | ¥5.501,00 | ¥5.614,00 | ¥5.451,00 | 3,62M |
| 2026-08-24 | ¥5.568,00 | -0,61 % | ¥5.596,00 | ¥5.636,00 | ¥5.500,00 | 3,42M |
| 2026-08-21 | ¥5.602,00 | -0,94 % | ¥5.507,00 | ¥5.611,00 | ¥5.497,00 | 5,76M |
| 2026-08-20 | ¥5.655,00 | +0,25 % | ¥5.662,00 | ¥5.730,00 | ¥5.621,00 | 5,30M |
| 2026-08-19 | ¥5.641,00 | -6,47 % | ¥5.702,00 | ¥5.757,00 | ¥5.612,00 | 6,19M |
| 2026-08-18 | ¥6.031,00 | -1,55 % | ¥6.149,00 | ¥6.224,00 | ¥6.012,00 | 3,85M |
| 2026-08-17 | ¥6.126,00 | -0,44 % | ¥6.160,00 | ¥6.203,00 | ¥6.062,00 | 3,73M |
| 2026-08-14 | ¥6.153,00 | +2,21 % | ¥6.096,00 | ¥6.265,00 | ¥6.079,00 | 7,55M |
| 2026-08-13 | ¥6.020,00 | +2,17 % | ¥5.972,00 | ¥6.079,00 | ¥5.949,00 | 4,84M |
| 2026-08-12 | ¥5.892,00 | +0,82 % | ¥5.799,00 | ¥5.906,00 | ¥5.695,00 | 4,88M |
| 2026-08-10 | ¥5.844,00 | +0,31 % | ¥5.850,00 | ¥5.940,00 | ¥5.809,00 | 4,78M |
| 2026-08-07 | ¥5.826,00 | -0,75 % | ¥5.827,00 | ¥5.900,00 | ¥5.752,00 | 6,14M |
| 2026-08-06 | ¥5.870,00 | +0,38 % | ¥5.925,00 | ¥6.061,00 | ¥5.799,00 | 7,31M |
| 2026-08-05 | ¥5.848,00 | +3,52 % | ¥5.748,00 | ¥5.866,00 | ¥5.678,00 | 6,63M |
| 2026-08-04 | ¥5.649,00 | +2,04 % | ¥5.636,00 | ¥5.699,00 | ¥5.500,00 | 7,34M |
| 2026-08-03 | ¥5.536,00 | -6,36 % | ¥5.712,00 | ¥5.773,00 | ¥5.357,00 | 13,22M |
| 2026-07-31 | ¥5.912,00 | +11,17 % | ¥5.550,00 | ¥5.912,00 | ¥5.531,00 | 10,56M |
| 2026-07-30 | ¥5.318,00 | +2,82 % | ¥5.072,00 | ¥5.358,00 | ¥5.071,00 | 8,05M |
| 2026-07-29 | ¥5.172,00 | -2,76 % | ¥5.238,00 | ¥5.297,00 | ¥5.050,00 | 8,66M |
| 2026-07-28 | ¥5.319,00 | -6,17 % | ¥5.480,00 | ¥5.500,00 | ¥5.291,00 | 6,39M |
| 2026-07-27 | ¥5.669,00 | +0,34 % | ¥5.632,00 | ¥5.681,00 | ¥5.552,00 | 5,31M |
| 2026-07-24 | ¥5.650,00 | -1,67 % | ¥5.679,00 | ¥5.686,00 | ¥5.586,00 | 3,36M |
| 2026-07-23 | ¥5.746,00 | +2,08 % | ¥5.700,00 | ¥5.764,00 | ¥5.673,00 | 4,02M |
| 2026-07-22 | ¥5.629,00 | +0,68 % | ¥5.669,00 | ¥5.795,00 | ¥5.629,00 | 5,26M |
| 2026-07-21 | ¥5.591,00 | +4,12 % | ¥5.413,00 | ¥5.591,00 | ¥5.306,00 | 6,35M |
| 2026-07-17 | ¥5.370,00 | -5,22 % | ¥5.566,00 | ¥5.577,00 | ¥5.203,00 | 7,42M |
| 2026-07-16 | ¥5.666,00 | -1,70 % | ¥5.680,00 | ¥5.737,00 | ¥5.650,00 | 4,06M |
| 2026-07-15 | ¥5.764,00 | +3,08 % | ¥5.747,00 | ¥5.769,00 | ¥5.609,00 | 4,75M |
| 2026-07-14 | ¥5.592,00 | -0,97 % | ¥5.676,00 | ¥5.686,00 | ¥5.512,00 | 5,26M |
| 2026-07-13 | ¥5.647,00 | -3,09 % | ¥5.836,00 | ¥5.872,00 | ¥5.598,00 | 4,92M |
| 2026-07-10 | ¥5.827,00 | +0,76 % | ¥5.867,00 | ¥5.910,00 | ¥5.800,00 | 3,95M |
| 2026-07-09 | ¥5.783,00 | +1,47 % | ¥5.730,00 | ¥5.826,00 | ¥5.722,00 | 3,37M |
| 2026-07-08 | ¥5.699,00 | -4,17 % | ¥5.847,00 | ¥5.904,00 | ¥5.699,00 | 6,31M |
| 2026-07-07 | ¥5.947,00 | -1,59 % | ¥6.074,00 | ¥6.171,00 | ¥5.896,00 | 5,45M |
| 2026-07-06 | ¥6.043,00 | +1,67 % | ¥5.970,00 | ¥6.078,00 | ¥5.938,00 | 4,09M |
| 2026-07-03 | ¥5.944,00 | +0,52 % | ¥5.868,00 | ¥5.968,00 | ¥5.795,00 | 4,13M |
| 2026-07-02 | ¥5.913,00 | -2,01 % | ¥5.934,00 | ¥6.020,00 | ¥5.845,00 | 5,26M |
| 2026-07-01 | ¥6.034,00 | +2,69 % | ¥5.966,00 | ¥6.040,00 | ¥5.888,00 | 5,41M |
| 2026-06-30 | ¥5.876,00 | +0,27 % | ¥5.980,00 | ¥5.980,00 | ¥5.782,00 | 4,77M |
| 2026-06-29 | ¥5.860,00 | +0,03 % | ¥5.925,00 | ¥5.935,00 | ¥5.724,00 | 5,03M |
| 2026-06-26 | ¥5.858,00 | -2,14 % | ¥5.927,00 | ¥5.942,00 | ¥5.790,00 | 4,89M |
| 2026-06-25 | ¥5.986,00 | +0,07 % | ¥6.082,00 | ¥6.110,00 | ¥5.927,00 | 5,41M |
| 2026-06-24 | ¥5.982,00 | -2,00 % | ¥6.004,00 | ¥6.052,00 | ¥5.882,00 | 6,05M |
| 2026-06-23 | ¥6.104,00 | -1,28 % | ¥6.283,00 | ¥6.345,00 | ¥6.087,00 | 6,38M |
| 2026-06-22 | ¥6.183,00 | +2,18 % | ¥6.121,00 | ¥6.253,00 | ¥6.065,00 | 4,11M |
| 2026-06-19 | ¥6.051,00 | -0,08 % | ¥6.148,00 | ¥6.166,00 | ¥6.023,00 | 6,59M |
| 2026-06-18 | ¥6.056,00 | +3,29 % | ¥6.163,00 | ¥6.230,00 | ¥6.040,00 | 6,76M |
| 2026-06-17 | ¥5.863,00 | -0,15 % | ¥5.853,00 | ¥5.925,00 | ¥5.790,00 | 4,26M |
| 2026-06-16 | ¥5.872,00 | +0,24 % | ¥5.958,00 | ¥6.009,00 | ¥5.820,00 | 6,73M |
| 2026-06-15 | ¥5.858,00 | +5,64 % | ¥5.700,00 | ¥5.903,00 | ¥5.676,00 | 6,11M |
| 2026-06-12 | ¥5.545,00 | +1,82 % | ¥5.621,00 | ¥5.661,00 | ¥5.455,00 | 8,21M |
| 2026-06-11 | ¥5.446,00 | -2,26 % | ¥5.372,00 | ¥5.446,00 | ¥5.225,00 | 7,32M |
| 2026-06-10 | ¥5.572,00 | -4,24 % | ¥5.750,00 | ¥5.767,00 | ¥5.471,00 | 9,15M |
| 2026-06-09 | ¥5.819,00 | +2,66 % | ¥5.868,00 | ¥5.868,00 | ¥5.685,00 | 7,75M |
| 2026-06-08 | ¥5.668,00 | -5,75 % | ¥5.514,00 | ¥5.707,00 | ¥5.490,00 | 7,40M |
| 2026-06-05 | ¥6.014,00 | +1,04 % | ¥5.899,00 | ¥6.043,00 | ¥5.797,00 | 5,71M |
| 2026-06-04 | ¥5.952,00 | -2,19 % | ¥6.051,00 | ¥6.084,00 | ¥5.908,00 | 6,70M |
| 2026-06-03 | ¥6.085,00 | +1,40 % | ¥6.101,00 | ¥6.177,00 | ¥6.030,00 | 5,46M |
| 2026-06-02 | ¥6.001,00 | -1,43 % | ¥6.060,00 | ¥6.133,00 | ¥5.867,00 | 9,19M |
| 2026-06-01 | ¥6.088,00 | -7,17 % | ¥6.560,00 | ¥6.682,00 | ¥6.069,00 | 10,11M |
| 2026-05-29 | ¥6.558,00 | +0,02 % | ¥6.500,00 | ¥6.641,00 | ¥6.290,00 | 14,85M |
| 2026-05-28 | ¥6.557,00 | +0,88 % | ¥6.321,00 | ¥6.565,00 | ¥6.320,00 | 7,95M |
| 2026-05-27 | ¥6.500,00 | -0,60 % | ¥6.650,00 | ¥6.686,00 | ¥6.488,00 | 5,96M |
| 2026-05-26 | ¥6.539,00 | -0,32 % | ¥6.554,00 | ¥6.675,00 | ¥6.497,00 | 5,11M |
| 2026-05-25 | ¥6.560,00 | +4,11 % | ¥6.414,00 | ¥6.614,00 | ¥6.392,00 | 5,61M |
| 2026-05-22 | ¥6.301,00 | +3,82 % | ¥6.080,00 | ¥6.359,00 | ¥6.080,00 | 6,83M |