Fuji Electric Co., Ltd. 6504
TSE · Japan · Produzierendes Gewerbe
¥14.540,00+580,00 (+4,15 %)
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 | ¥14.540,00 | +4,15 % | ¥13.865,00 | ¥14.635,00 | ¥13.860,00 | 743,70K |
| 2026-09-30 | ¥13.960,00 | +2,16 % | ¥13.785,00 | ¥14.070,00 | ¥13.785,00 | 860,20K |
| 2026-09-29 | ¥13.665,00 | -0,29 % | ¥13.520,00 | ¥13.675,00 | ¥13.505,00 | 551,10K |
| 2026-09-28 | ¥13.705,00 | +0,66 % | ¥13.670,00 | ¥14.040,00 | ¥13.670,00 | 869,90K |
| 2026-09-25 | ¥13.615,00 | +1,83 % | ¥13.480,00 | ¥13.835,00 | ¥13.395,00 | 898,90K |
| 2026-09-24 | ¥13.370,00 | +2,26 % | ¥13.375,00 | ¥13.440,00 | ¥13.200,00 | 650,10K |
| 2026-09-18 | ¥13.075,00 | +1,51 % | ¥13.120,00 | ¥13.145,00 | ¥12.875,00 | 816,90K |
| 2026-09-17 | ¥12.880,00 | +0,51 % | ¥12.980,00 | ¥13.145,00 | ¥12.770,00 | 490,60K |
| 2026-09-16 | ¥12.815,00 | +2,73 % | ¥12.510,00 | ¥12.815,00 | ¥12.465,00 | 492,00K |
| 2026-09-15 | ¥12.475,00 | -1,38 % | ¥12.395,00 | ¥12.705,00 | ¥12.395,00 | 520,50K |
| 2026-09-14 | ¥12.650,00 | 0,00 % | ¥12.475,00 | ¥12.650,00 | ¥12.260,00 | 537,30K |
| 2026-09-11 | ¥12.650,00 | -1,59 % | ¥12.345,00 | ¥12.675,00 | ¥12.330,00 | 649,70K |
| 2026-09-10 | ¥12.855,00 | -1,95 % | ¥13.030,00 | ¥13.090,00 | ¥12.590,00 | 687,50K |
| 2026-09-09 | ¥13.110,00 | +2,74 % | ¥12.715,00 | ¥13.365,00 | ¥12.650,00 | 877,00K |
| 2026-09-08 | ¥12.760,00 | -4,74 % | ¥13.385,00 | ¥13.420,00 | ¥12.710,00 | 664,60K |
| 2026-09-07 | ¥13.395,00 | +2,17 % | ¥13.310,00 | ¥13.395,00 | ¥13.165,00 | 498,50K |
| 2026-09-04 | ¥13.110,00 | +2,14 % | ¥13.135,00 | ¥13.180,00 | ¥12.895,00 | 890,00K |
| 2026-09-03 | ¥12.835,00 | -1,31 % | ¥13.000,00 | ¥13.090,00 | ¥12.815,00 | 627,30K |
| 2026-09-02 | ¥13.005,00 | -4,86 % | ¥13.410,00 | ¥13.450,00 | ¥13.005,00 | 679,80K |
| 2026-09-01 | ¥13.670,00 | -1,30 % | ¥13.610,00 | ¥13.760,00 | ¥13.530,00 | 487,60K |
| 2026-08-31 | ¥13.850,00 | +0,25 % | ¥13.550,00 | ¥13.850,00 | ¥13.415,00 | 749,80K |
| 2026-08-28 | ¥13.815,00 | -2,92 % | ¥14.140,00 | ¥14.290,00 | ¥13.815,00 | 590,60K |
| 2026-08-27 | ¥14.230,00 | +1,90 % | ¥14.145,00 | ¥14.405,00 | ¥13.965,00 | 661,10K |
| 2026-08-26 | ¥13.965,00 | -0,32 % | ¥14.000,00 | ¥14.065,00 | ¥13.800,00 | 453,40K |
| 2026-08-25 | ¥14.010,00 | -0,39 % | ¥14.000,00 | ¥14.030,00 | ¥13.750,00 | 499,00K |
| 2026-08-24 | ¥14.065,00 | +1,30 % | ¥13.885,00 | ¥14.145,00 | ¥13.520,00 | 975,40K |
| 2026-08-21 | ¥13.885,00 | +1,83 % | ¥13.630,00 | ¥14.050,00 | ¥13.440,00 | 844,60K |
| 2026-08-20 | ¥13.635,00 | +0,96 % | ¥13.590,00 | ¥13.690,00 | ¥13.370,00 | 562,30K |
| 2026-08-19 | ¥13.505,00 | -6,28 % | ¥13.585,00 | ¥13.795,00 | ¥13.395,00 | 846,10K |
| 2026-08-18 | ¥14.410,00 | -3,74 % | ¥14.775,00 | ¥15.075,00 | ¥14.205,00 | 722,50K |
| 2026-08-17 | ¥14.970,00 | +0,47 % | ¥14.880,00 | ¥15.075,00 | ¥14.710,00 | 505,70K |
| 2026-08-14 | ¥14.900,00 | -0,47 % | ¥15.185,00 | ¥15.230,00 | ¥14.690,00 | 877,80K |
| 2026-08-13 | ¥14.970,00 | +3,31 % | ¥14.990,00 | ¥15.085,00 | ¥14.760,00 | 725,00K |
| 2026-08-12 | ¥14.490,00 | -0,96 % | ¥14.680,00 | ¥14.725,00 | ¥14.320,00 | 729,50K |
| 2026-08-10 | ¥14.630,00 | 0,00 % | ¥14.930,00 | ¥15.190,00 | ¥14.630,00 | 761,50K |
| 2026-08-07 | ¥14.630,00 | +2,09 % | ¥14.400,00 | ¥14.755,00 | ¥14.055,00 | 839,10K |
| 2026-08-06 | ¥14.330,00 | -4,47 % | ¥14.945,00 | ¥15.065,00 | ¥14.300,00 | 995,80K |
| 2026-08-05 | ¥15.000,00 | +6,42 % | ¥14.540,00 | ¥15.240,00 | ¥14.225,00 | 1,21M |
| 2026-08-04 | ¥14.095,00 | -0,25 % | ¥14.110,00 | ¥14.390,00 | ¥13.625,00 | 1,44M |
| 2026-08-03 | ¥14.130,00 | -1,09 % | ¥14.010,00 | ¥14.475,00 | ¥13.825,00 | 1,94M |
| 2026-07-31 | ¥14.285,00 | +12,52 % | ¥15.095,00 | ¥15.100,00 | ¥14.025,00 | 2,95M |
| 2026-07-30 | ¥12.695,00 | +5,40 % | ¥11.875,00 | ¥12.850,00 | ¥11.810,00 | 1,76M |
| 2026-07-29 | ¥12.045,00 | -3,02 % | ¥12.450,00 | ¥12.460,00 | ¥11.675,00 | 1,24M |
| 2026-07-28 | ¥12.420,00 | -4,35 % | ¥12.685,00 | ¥12.700,00 | ¥12.165,00 | 1,30M |
| 2026-07-27 | ¥12.985,00 | +0,46 % | ¥13.125,00 | ¥13.125,00 | ¥12.605,00 | 656,50K |
| 2026-07-24 | ¥12.925,00 | -1,93 % | ¥12.995,00 | ¥13.030,00 | ¥12.745,00 | 732,20K |
| 2026-07-23 | ¥13.180,00 | +1,89 % | ¥13.125,00 | ¥13.295,00 | ¥12.940,00 | 758,10K |
| 2026-07-22 | ¥12.935,00 | +2,86 % | ¥13.045,00 | ¥13.275,00 | ¥12.890,00 | 879,00K |
| 2026-07-21 | ¥12.575,00 | +3,84 % | ¥12.410,00 | ¥12.685,00 | ¥12.120,00 | 873,70K |
| 2026-07-17 | ¥12.110,00 | -4,61 % | ¥12.395,00 | ¥12.425,00 | ¥11.705,00 | 1,25M |
| 2026-07-16 | ¥12.695,00 | -1,97 % | ¥12.750,00 | ¥12.830,00 | ¥12.605,00 | 768,60K |
| 2026-07-15 | ¥12.950,00 | +1,49 % | ¥12.870,00 | ¥12.965,00 | ¥12.570,00 | 869,20K |
| 2026-07-14 | ¥12.760,00 | -0,47 % | ¥12.765,00 | ¥12.830,00 | ¥12.400,00 | 905,10K |
| 2026-07-13 | ¥12.820,00 | -1,61 % | ¥13.075,00 | ¥13.360,00 | ¥12.675,00 | 724,00K |
| 2026-07-10 | ¥13.030,00 | +0,42 % | ¥13.275,00 | ¥13.290,00 | ¥12.935,00 | 628,90K |
| 2026-07-09 | ¥12.975,00 | +0,43 % | ¥13.175,00 | ¥13.400,00 | ¥12.805,00 | 723,30K |
| 2026-07-08 | ¥12.920,00 | -2,23 % | ¥12.810,00 | ¥13.295,00 | ¥12.770,00 | 1,00M |
| 2026-07-07 | ¥13.215,00 | -1,97 % | ¥13.325,00 | ¥13.425,00 | ¥13.070,00 | 823,80K |
| 2026-07-06 | ¥13.480,00 | -0,44 % | ¥13.610,00 | ¥13.800,00 | ¥13.340,00 | 704,80K |
| 2026-07-03 | ¥13.540,00 | +0,82 % | ¥13.050,00 | ¥13.540,00 | ¥12.960,00 | 833,00K |
| 2026-07-02 | ¥13.430,00 | -4,72 % | ¥13.290,00 | ¥13.580,00 | ¥13.165,00 | 826,00K |
| 2026-07-01 | ¥14.095,00 | +4,29 % | ¥13.815,00 | ¥14.445,00 | ¥13.660,00 | 1,26M |
| 2026-06-30 | ¥13.515,00 | -1,49 % | ¥13.900,00 | ¥13.995,00 | ¥13.380,00 | 1,01M |
| 2026-06-29 | ¥13.720,00 | +0,29 % | ¥13.715,00 | ¥13.755,00 | ¥13.000,00 | 1,05M |
| 2026-06-26 | ¥13.680,00 | -4,27 % | ¥14.225,00 | ¥14.330,00 | ¥13.325,00 | 980,40K |
| 2026-06-25 | ¥14.290,00 | -2,72 % | ¥14.900,00 | ¥14.995,00 | ¥14.290,00 | 803,60K |
| 2026-06-24 | ¥14.690,00 | +0,62 % | ¥14.590,00 | ¥14.855,00 | ¥14.415,00 | 842,00K |
| 2026-06-23 | ¥14.600,00 | -2,05 % | ¥15.145,00 | ¥15.315,00 | ¥14.525,00 | 1,11M |
| 2026-06-22 | ¥14.905,00 | +1,64 % | ¥14.625,00 | ¥15.030,00 | ¥14.420,00 | 743,20K |
| 2026-06-19 | ¥14.665,00 | +0,20 % | ¥14.935,00 | ¥15.080,00 | ¥14.525,00 | 1,64M |
| 2026-06-18 | ¥14.635,00 | +1,95 % | ¥14.380,00 | ¥14.965,00 | ¥14.370,00 | 950,40K |
| 2026-06-17 | ¥14.355,00 | -0,14 % | ¥14.245,00 | ¥14.490,00 | ¥14.070,00 | 828,00K |
| 2026-06-16 | ¥14.375,00 | +0,10 % | ¥14.425,00 | ¥14.685,00 | ¥14.265,00 | 787,10K |
| 2026-06-15 | ¥14.360,00 | +6,25 % | ¥14.005,00 | ¥14.405,00 | ¥13.830,00 | 804,50K |
| 2026-06-12 | ¥13.515,00 | +1,58 % | ¥13.905,00 | ¥13.905,00 | ¥13.350,00 | 946,00K |
| 2026-06-11 | ¥13.305,00 | +0,26 % | ¥12.670,00 | ¥13.320,00 | ¥12.510,00 | 958,30K |
| 2026-06-10 | ¥13.270,00 | -5,04 % | ¥13.500,00 | ¥13.760,00 | ¥13.055,00 | 1,32M |
| 2026-06-09 | ¥13.975,00 | +0,40 % | ¥14.150,00 | ¥14.230,00 | ¥13.565,00 | 1,29M |
| 2026-06-08 | ¥13.920,00 | -9,17 % | ¥13.870,00 | ¥14.515,00 | ¥13.730,00 | 1,45M |
| 2026-06-05 | ¥15.325,00 | +2,61 % | ¥14.990,00 | ¥15.370,00 | ¥14.700,00 | 999,80K |
| 2026-06-04 | ¥14.935,00 | +1,25 % | ¥14.750,00 | ¥15.115,00 | ¥14.655,00 | 1,21M |
| 2026-06-03 | ¥14.750,00 | +0,37 % | ¥14.595,00 | ¥15.035,00 | ¥14.550,00 | 1,33M |
| 2026-06-02 | ¥14.695,00 | -5,56 % | ¥15.160,00 | ¥15.170,00 | ¥14.280,00 | 1,79M |
| 2026-06-01 | ¥15.560,00 | +0,78 % | ¥15.440,00 | ¥15.900,00 | ¥15.320,00 | 1,18M |
| 2026-05-29 | ¥15.440,00 | +1,88 % | ¥15.460,00 | ¥15.500,00 | ¥14.850,00 | 1,86M |
| 2026-05-28 | ¥15.155,00 | -7,11 % | ¥15.175,00 | ¥15.365,00 | ¥14.765,00 | 2,32M |
| 2026-05-27 | ¥16.315,00 | -5,56 % | ¥17.675,00 | ¥17.760,00 | ¥16.315,00 | 1,57M |
| 2026-05-26 | ¥17.275,00 | +1,02 % | ¥17.795,00 | ¥17.800,00 | ¥16.920,00 | 1,13M |
| 2026-05-25 | ¥17.100,00 | +5,04 % | ¥16.830,00 | ¥17.370,00 | ¥16.640,00 | 1,15M |
| 2026-05-22 | ¥16.280,00 | +6,20 % | ¥15.430,00 | ¥16.685,00 | ¥15.405,00 | 1,53M |