Meidensha Corporation 6508
TSE · Japan · Produzierendes Gewerbe
¥11.830,00+290,00 (+2,51 %)
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 | ¥11.830,00 | +2,51 % | ¥11.530,00 | ¥11.880,00 | ¥11.450,00 | 226,00K |
| 2026-09-30 | ¥11.540,00 | +0,87 % | ¥11.610,00 | ¥11.750,00 | ¥11.460,00 | 167,60K |
| 2026-09-29 | ¥11.440,00 | -1,04 % | ¥11.330,00 | ¥11.460,00 | ¥11.300,00 | 186,50K |
| 2026-09-28 | ¥11.560,00 | +0,87 % | ¥11.500,00 | ¥11.800,00 | ¥11.420,00 | 249,90K |
| 2026-09-25 | ¥11.460,00 | +3,62 % | ¥11.160,00 | ¥11.470,00 | ¥11.040,00 | 245,80K |
| 2026-09-24 | ¥11.060,00 | +1,19 % | ¥10.990,00 | ¥11.170,00 | ¥10.940,00 | 226,60K |
| 2026-09-18 | ¥10.930,00 | +1,77 % | ¥10.920,00 | ¥11.020,00 | ¥10.760,00 | 315,00K |
| 2026-09-17 | ¥10.740,00 | +1,90 % | ¥10.730,00 | ¥10.790,00 | ¥10.590,00 | 151,20K |
| 2026-09-16 | ¥10.540,00 | +1,35 % | ¥10.310,00 | ¥10.570,00 | ¥10.290,00 | 113,20K |
| 2026-09-15 | ¥10.400,00 | -0,29 % | ¥10.260,00 | ¥10.530,00 | ¥10.180,00 | 142,50K |
| 2026-09-14 | ¥10.430,00 | +1,07 % | ¥10.150,00 | ¥10.580,00 | ¥9.980,00 | 259,10K |
| 2026-09-11 | ¥10.320,00 | -3,28 % | ¥10.180,00 | ¥10.420,00 | ¥10.140,00 | 204,10K |
| 2026-09-10 | ¥10.670,00 | -1,30 % | ¥10.670,00 | ¥10.790,00 | ¥10.400,00 | 255,10K |
| 2026-09-09 | ¥10.810,00 | +3,84 % | ¥10.530,00 | ¥11.050,00 | ¥10.510,00 | 233,90K |
| 2026-09-08 | ¥10.410,00 | -7,05 % | ¥11.060,00 | ¥11.150,00 | ¥10.350,00 | 256,70K |
| 2026-09-07 | ¥11.200,00 | +3,70 % | ¥11.060,00 | ¥11.260,00 | ¥11.000,00 | 183,00K |
| 2026-09-04 | ¥10.800,00 | +2,56 % | ¥10.700,00 | ¥10.920,00 | ¥10.430,00 | 228,40K |
| 2026-09-03 | ¥10.530,00 | -1,40 % | ¥10.900,00 | ¥10.910,00 | ¥10.470,00 | 208,30K |
| 2026-09-02 | ¥10.680,00 | -5,15 % | ¥11.100,00 | ¥11.200,00 | ¥10.620,00 | 343,20K |
| 2026-09-01 | ¥11.260,00 | -5,14 % | ¥11.750,00 | ¥11.780,00 | ¥11.180,00 | 345,10K |
| 2026-08-31 | ¥11.870,00 | +1,28 % | ¥11.340,00 | ¥11.960,00 | ¥11.280,00 | 335,40K |
| 2026-08-28 | ¥11.720,00 | -2,01 % | ¥11.950,00 | ¥12.110,00 | ¥11.700,00 | 447,70K |
| 2026-08-27 | ¥11.960,00 | +1,79 % | ¥12.050,00 | ¥12.290,00 | ¥11.820,00 | 412,00K |
| 2026-08-26 | ¥11.750,00 | +1,47 % | ¥11.680,00 | ¥11.870,00 | ¥11.480,00 | 214,00K |
| 2026-08-25 | ¥11.580,00 | -0,69 % | ¥11.450,00 | ¥11.690,00 | ¥11.300,00 | 267,90K |
| 2026-08-24 | ¥11.660,00 | +1,57 % | ¥11.550,00 | ¥12.010,00 | ¥11.280,00 | 393,70K |
| 2026-08-21 | ¥11.480,00 | +2,23 % | ¥11.110,00 | ¥11.680,00 | ¥10.940,00 | 274,20K |
| 2026-08-20 | ¥11.230,00 | -0,71 % | ¥11.260,00 | ¥11.480,00 | ¥11.110,00 | 266,30K |
| 2026-08-19 | ¥11.310,00 | -7,67 % | ¥11.590,00 | ¥11.870,00 | ¥11.230,00 | 415,20K |
| 2026-08-18 | ¥12.250,00 | -3,24 % | ¥12.500,00 | ¥12.760,00 | ¥12.080,00 | 326,90K |
| 2026-08-17 | ¥12.660,00 | +2,34 % | ¥12.470,00 | ¥12.700,00 | ¥12.340,00 | 283,60K |
| 2026-08-14 | ¥12.370,00 | +4,12 % | ¥12.000,00 | ¥12.520,00 | ¥12.000,00 | 397,90K |
| 2026-08-13 | ¥11.880,00 | +4,21 % | ¥11.490,00 | ¥11.970,00 | ¥11.350,00 | 364,30K |
| 2026-08-12 | ¥11.400,00 | +5,65 % | ¥10.930,00 | ¥11.420,00 | ¥10.800,00 | 286,60K |
| 2026-08-10 | ¥10.790,00 | -0,55 % | ¥10.850,00 | ¥11.200,00 | ¥10.780,00 | 223,50K |
| 2026-08-07 | ¥10.850,00 | -2,60 % | ¥11.110,00 | ¥11.230,00 | ¥10.670,00 | 304,90K |
| 2026-08-06 | ¥11.140,00 | -0,98 % | ¥11.210,00 | ¥11.470,00 | ¥10.810,00 | 330,20K |
| 2026-08-05 | ¥11.250,00 | +5,24 % | ¥11.120,00 | ¥11.610,00 | ¥10.790,00 | 459,40K |
| 2026-08-04 | ¥10.690,00 | +2,39 % | ¥10.570,00 | ¥10.810,00 | ¥10.170,00 | 359,60K |
| 2026-08-03 | ¥10.440,00 | +8,52 % | ¥10.060,00 | ¥10.730,00 | ¥9.980,00 | 839,90K |
| 2026-07-31 | ¥9.620,00 | +15,07 % | ¥8.960,00 | ¥9.620,00 | ¥8.740,00 | 772,70K |
| 2026-07-30 | ¥8.360,00 | +4,63 % | ¥7.870,00 | ¥8.440,00 | ¥7.850,00 | 306,10K |
| 2026-07-29 | ¥7.990,00 | -4,54 % | ¥8.310,00 | ¥8.370,00 | ¥7.800,00 | 396,40K |
| 2026-07-28 | ¥8.370,00 | -7,51 % | ¥8.900,00 | ¥8.900,00 | ¥8.350,00 | 207,70K |
| 2026-07-27 | ¥9.050,00 | +0,33 % | ¥9.020,00 | ¥9.090,00 | ¥8.750,00 | 189,90K |
| 2026-07-24 | ¥9.020,00 | -0,77 % | ¥8.870,00 | ¥9.050,00 | ¥8.870,00 | 189,20K |
| 2026-07-23 | ¥9.090,00 | +1,34 % | ¥9.030,00 | ¥9.160,00 | ¥8.990,00 | 126,60K |
| 2026-07-22 | ¥8.970,00 | +2,40 % | ¥8.990,00 | ¥9.280,00 | ¥8.870,00 | 248,50K |
| 2026-07-21 | ¥8.760,00 | +3,42 % | ¥8.620,00 | ¥8.790,00 | ¥8.500,00 | 158,90K |
| 2026-07-17 | ¥8.470,00 | -3,64 % | ¥8.660,00 | ¥8.780,00 | ¥8.120,00 | 207,00K |
| 2026-07-16 | ¥8.790,00 | -2,98 % | ¥8.970,00 | ¥9.030,00 | ¥8.790,00 | 129,40K |
| 2026-07-15 | ¥9.060,00 | +3,31 % | ¥8.900,00 | ¥9.110,00 | ¥8.750,00 | 156,90K |
| 2026-07-14 | ¥8.770,00 | -1,79 % | ¥8.880,00 | ¥8.930,00 | ¥8.610,00 | 209,40K |
| 2026-07-13 | ¥8.930,00 | -1,54 % | ¥9.100,00 | ¥9.220,00 | ¥8.740,00 | 182,20K |
| 2026-07-10 | ¥9.070,00 | +0,22 % | ¥9.110,00 | ¥9.240,00 | ¥9.010,00 | 137,00K |
| 2026-07-09 | ¥9.050,00 | +2,03 % | ¥9.020,00 | ¥9.100,00 | ¥8.960,00 | 112,00K |
| 2026-07-08 | ¥8.870,00 | -4,52 % | ¥8.990,00 | ¥9.270,00 | ¥8.870,00 | 104,50K |
| 2026-07-07 | ¥9.290,00 | -2,31 % | ¥9.410,00 | ¥9.500,00 | ¥9.160,00 | 186,70K |
| 2026-07-06 | ¥9.510,00 | -2,76 % | ¥9.800,00 | ¥9.860,00 | ¥9.390,00 | 218,30K |
| 2026-07-03 | ¥9.780,00 | +3,16 % | ¥9.330,00 | ¥9.780,00 | ¥9.270,00 | 123,80K |
| 2026-07-02 | ¥9.480,00 | -4,91 % | ¥9.790,00 | ¥10.020,00 | ¥9.380,00 | 236,20K |
| 2026-07-01 | ¥9.970,00 | +2,05 % | ¥10.070,00 | ¥10.260,00 | ¥9.970,00 | 112,10K |
| 2026-06-30 | ¥9.770,00 | -1,01 % | ¥9.890,00 | ¥9.920,00 | ¥9.670,00 | 135,20K |
| 2026-06-29 | ¥9.870,00 | +1,23 % | ¥9.810,00 | ¥9.890,00 | ¥9.360,00 | 175,80K |
| 2026-06-26 | ¥9.750,00 | -5,43 % | ¥10.200,00 | ¥10.340,00 | ¥9.650,00 | 152,70K |
| 2026-06-25 | ¥10.310,00 | -0,10 % | ¥10.450,00 | ¥10.530,00 | ¥10.240,00 | 148,20K |
| 2026-06-24 | ¥10.320,00 | -0,67 % | ¥10.310,00 | ¥10.560,00 | ¥10.140,00 | 165,70K |
| 2026-06-23 | ¥10.390,00 | -5,89 % | ¥11.080,00 | ¥11.130,00 | ¥10.390,00 | 215,70K |
| 2026-06-22 | ¥11.040,00 | +2,79 % | ¥10.720,00 | ¥11.140,00 | ¥10.630,00 | 201,40K |
| 2026-06-19 | ¥10.740,00 | +5,09 % | ¥10.500,00 | ¥11.030,00 | ¥10.500,00 | 422,80K |
| 2026-06-18 | ¥10.220,00 | +2,00 % | ¥10.100,00 | ¥10.430,00 | ¥10.080,00 | 347,70K |
| 2026-06-17 | ¥10.020,00 | +6,26 % | ¥9.730,00 | ¥10.030,00 | ¥9.510,00 | 296,30K |
| 2026-06-16 | ¥9.430,00 | +1,29 % | ¥9.400,00 | ¥9.650,00 | ¥9.340,00 | 219,10K |
| 2026-06-15 | ¥9.310,00 | +4,61 % | ¥9.190,00 | ¥9.350,00 | ¥9.050,00 | 183,30K |
| 2026-06-12 | ¥8.900,00 | +0,56 % | ¥9.000,00 | ¥9.120,00 | ¥8.860,00 | 207,30K |
| 2026-06-11 | ¥8.850,00 | -0,67 % | ¥8.610,00 | ¥8.880,00 | ¥8.440,00 | 124,60K |
| 2026-06-10 | ¥8.910,00 | -4,50 % | ¥9.180,00 | ¥9.240,00 | ¥8.800,00 | 201,80K |
| 2026-06-09 | ¥9.330,00 | +0,32 % | ¥9.410,00 | ¥9.410,00 | ¥9.030,00 | 289,70K |
| 2026-06-08 | ¥9.300,00 | -5,30 % | ¥9.220,00 | ¥9.450,00 | ¥9.030,00 | 247,00K |
| 2026-06-05 | ¥9.820,00 | +3,70 % | ¥9.480,00 | ¥9.950,00 | ¥9.260,00 | 227,20K |
| 2026-06-04 | ¥9.470,00 | -0,42 % | ¥9.360,00 | ¥9.540,00 | ¥9.300,00 | 255,10K |
| 2026-06-03 | ¥9.510,00 | -1,25 % | ¥9.650,00 | ¥9.710,00 | ¥9.320,00 | 381,40K |
| 2026-06-02 | ¥9.630,00 | -2,83 % | ¥9.810,00 | ¥9.850,00 | ¥9.340,00 | 264,70K |
| 2026-06-01 | ¥9.910,00 | -1,59 % | ¥9.770,00 | ¥10.110,00 | ¥9.710,00 | 388,60K |
| 2026-05-29 | ¥10.070,00 | -5,98 % | ¥10.640,00 | ¥10.640,00 | ¥10.070,00 | 569,80K |
| 2026-05-28 | ¥10.710,00 | -0,83 % | ¥10.720,00 | ¥10.820,00 | ¥10.330,00 | 373,50K |
| 2026-05-27 | ¥10.800,00 | -2,70 % | ¥11.400,00 | ¥11.400,00 | ¥10.770,00 | 349,40K |
| 2026-05-26 | ¥11.100,00 | +1,00 % | ¥11.320,00 | ¥11.340,00 | ¥10.920,00 | 243,90K |
| 2026-05-25 | ¥10.990,00 | -0,54 % | ¥11.050,00 | ¥11.350,00 | ¥10.850,00 | 319,70K |
| 2026-05-22 | ¥11.050,00 | +3,08 % | ¥10.970,00 | ¥11.270,00 | ¥10.870,00 | 309,60K |