Makita Corporation 6586
TSE · Japan · Langlebige Konsumgüter
¥5.337,00+20,00 (+0,38 %)
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 | ¥5.337,00 | +0,38 % | ¥5.275,00 | ¥5.373,00 | ¥5.265,00 | 720,60K |
| 2026-09-30 | ¥5.317,00 | +1,14 % | ¥5.257,00 | ¥5.346,00 | ¥5.257,00 | 984,30K |
| 2026-09-29 | ¥5.257,00 | -1,66 % | ¥5.240,00 | ¥5.324,00 | ¥5.231,00 | 788,60K |
| 2026-09-28 | ¥5.346,00 | -0,93 % | ¥5.406,00 | ¥5.443,00 | ¥5.346,00 |
| 771,80K |
| 2026-09-25 | ¥5.396,00 | +0,97 % | ¥5.344,00 | ¥5.396,00 | ¥5.324,00 | 769,00K |
| 2026-09-24 | ¥5.344,00 | +1,14 % | ¥5.322,00 | ¥5.376,00 | ¥5.300,00 | 923,30K |
| 2026-09-18 | ¥5.284,00 | -1,23 % | ¥5.370,00 | ¥5.397,00 | ¥5.284,00 | 897,20K |
| 2026-09-17 | ¥5.350,00 | +0,94 % | ¥5.355,00 | ¥5.370,00 | ¥5.310,00 | 594,20K |
| 2026-09-16 | ¥5.300,00 | +0,91 % | ¥5.280,00 | ¥5.336,00 | ¥5.252,00 | 571,70K |
| 2026-09-15 | ¥5.252,00 | +0,08 % | ¥5.248,00 | ¥5.278,00 | ¥5.222,00 | 559,80K |
| 2026-09-14 | ¥5.248,00 | -0,15 % | ¥5.256,00 | ¥5.270,00 | ¥5.220,00 | 671,40K |
| 2026-09-11 | ¥5.256,00 | +1,49 % | ¥5.058,00 | ¥5.256,00 | ¥5.050,00 | 970,70K |
| 2026-09-10 | ¥5.179,00 | -0,61 % | ¥5.171,00 | ¥5.190,00 | ¥5.102,00 | 526,10K |
| 2026-09-09 | ¥5.211,00 | +0,19 % | ¥5.237,00 | ¥5.274,00 | ¥5.211,00 | 545,40K |
| 2026-09-08 | ¥5.201,00 | -2,24 % | ¥5.275,00 | ¥5.300,00 | ¥5.201,00 | 563,80K |
| 2026-09-07 | ¥5.320,00 | +1,39 % | ¥5.284,00 | ¥5.358,00 | ¥5.272,00 | 422,40K |
| 2026-09-04 | ¥5.247,00 | -1,76 % | ¥5.324,00 | ¥5.332,00 | ¥5.238,00 | 879,20K |
| 2026-09-03 | ¥5.341,00 | +1,83 % | ¥5.281,00 | ¥5.382,00 | ¥5.269,00 | 741,70K |
| 2026-09-02 | ¥5.245,00 | -2,20 % | ¥5.235,00 | ¥5.279,00 | ¥5.218,00 | 767,50K |
| 2026-09-01 | ¥5.363,00 | +1,21 % | ¥5.260,00 | ¥5.373,00 | ¥5.253,00 | 680,70K |
| 2026-08-31 | ¥5.299,00 | -0,56 % | ¥5.263,00 | ¥5.329,00 | ¥5.215,00 | 1,35M |
| 2026-08-28 | ¥5.329,00 | +0,55 % | ¥5.349,00 | ¥5.375,00 | ¥5.314,00 | 788,00K |
| 2026-08-27 | ¥5.300,00 | +0,17 % | ¥5.308,00 | ¥5.352,00 | ¥5.283,00 | 738,70K |
| 2026-08-26 | ¥5.291,00 | -0,34 % | ¥5.268,00 | ¥5.331,00 | ¥5.263,00 | 549,00K |
| 2026-08-25 | ¥5.309,00 | +0,11 % | ¥5.298,00 | ¥5.322,00 | ¥5.253,00 | 590,90K |
| 2026-08-24 | ¥5.303,00 | +1,82 % | ¥5.215,00 | ¥5.311,00 | ¥5.210,00 | 685,70K |
| 2026-08-21 | ¥5.208,00 | -1,01 % | ¥5.264,00 | ¥5.278,00 | ¥5.202,00 | 580,40K |
| 2026-08-20 | ¥5.261,00 | +3,54 % | ¥5.181,00 | ¥5.285,00 | ¥5.159,00 | 1,18M |
| 2026-08-19 | ¥5.081,00 | -3,27 % | ¥5.200,00 | ¥5.210,00 | ¥5.081,00 | 1,52M |
| 2026-08-18 | ¥5.253,00 | -1,46 % | ¥5.331,00 | ¥5.350,00 | ¥5.251,00 | 615,70K |
| 2026-08-17 | ¥5.331,00 | -1,73 % | ¥5.420,00 | ¥5.435,00 | ¥5.331,00 | 720,70K |
| 2026-08-14 | ¥5.425,00 | -0,39 % | ¥5.438,00 | ¥5.497,00 | ¥5.425,00 | 593,10K |
| 2026-08-13 | ¥5.446,00 | +0,20 % | ¥5.435,00 | ¥5.469,00 | ¥5.400,00 | 722,90K |
| 2026-08-12 | ¥5.435,00 | -0,09 % | ¥5.447,00 | ¥5.480,00 | ¥5.407,00 | 1,02M |
| 2026-08-10 | ¥5.440,00 | -0,87 % | ¥5.500,00 | ¥5.500,00 | ¥5.393,00 | 612,10K |
| 2026-08-07 | ¥5.488,00 | +0,27 % | ¥5.442,00 | ¥5.522,00 | ¥5.433,00 | 625,40K |
| 2026-08-06 | ¥5.473,00 | +0,72 % | ¥5.470,00 | ¥5.498,00 | ¥5.414,00 | 753,50K |
| 2026-08-05 | ¥5.434,00 | +2,72 % | ¥5.295,00 | ¥5.448,00 | ¥5.272,00 | 920,40K |
| 2026-08-04 | ¥5.290,00 | +0,65 % | ¥5.256,00 | ¥5.296,00 | ¥5.148,00 | 1,47M |
| 2026-08-03 | ¥5.256,00 | +1,41 % | ¥5.179,00 | ¥5.302,00 | ¥5.058,00 | 1,39M |
| 2026-07-31 | ¥5.183,00 | -2,15 % | ¥5.208,00 | ¥5.232,00 | ¥5.082,00 | 1,87M |
| 2026-07-30 | ¥5.297,00 | -10,14 % | ¥5.306,00 | ¥5.308,00 | ¥5.043,00 | 3,35M |
| 2026-07-29 | ¥5.895,00 | +3,93 % | ¥5.741,00 | ¥5.895,00 | ¥5.717,00 | 1,57M |
| 2026-07-28 | ¥5.672,00 | -3,21 % | ¥5.762,00 | ¥5.798,00 | ¥5.642,00 | 707,00K |
| 2026-07-27 | ¥5.860,00 | +4,21 % | ¥5.750,00 | ¥5.860,00 | ¥5.697,00 | 660,10K |
| 2026-07-24 | ¥5.623,00 | -1,16 % | ¥5.662,00 | ¥5.662,00 | ¥5.588,00 | 639,40K |
| 2026-07-23 | ¥5.689,00 | +0,57 % | ¥5.655,00 | ¥5.699,00 | ¥5.634,00 | 656,00K |
| 2026-07-22 | ¥5.657,00 | +0,35 % | ¥5.718,00 | ¥5.718,00 | ¥5.633,00 | 623,40K |
| 2026-07-21 | ¥5.637,00 | +1,24 % | ¥5.568,00 | ¥5.661,00 | ¥5.555,00 | 830,70K |
| 2026-07-17 | ¥5.568,00 | -1,94 % | ¥5.607,00 | ¥5.635,00 | ¥5.454,00 | 759,30K |
| 2026-07-16 | ¥5.678,00 | -0,54 % | ¥5.646,00 | ¥5.724,00 | ¥5.646,00 | 778,30K |
| 2026-07-15 | ¥5.709,00 | +1,98 % | ¥5.683,00 | ¥5.794,00 | ¥5.664,00 | 1,15M |
| 2026-07-14 | ¥5.598,00 | +0,90 % | ¥5.549,00 | ¥5.632,00 | ¥5.506,00 | 585,80K |
| 2026-07-13 | ¥5.548,00 | -0,98 % | ¥5.627,00 | ¥5.650,00 | ¥5.511,00 | 603,00K |
| 2026-07-10 | ¥5.603,00 | +0,21 % | ¥5.601,00 | ¥5.659,00 | ¥5.566,00 | 854,00K |
| 2026-07-09 | ¥5.591,00 | -2,60 % | ¥5.689,00 | ¥5.772,00 | ¥5.559,00 | 1,02M |
| 2026-07-08 | ¥5.740,00 | -3,19 % | ¥5.829,00 | ¥5.910,00 | ¥5.740,00 | 858,00K |
| 2026-07-07 | ¥5.929,00 | -1,66 % | ¥5.986,00 | ¥6.024,00 | ¥5.929,00 | 784,90K |
| 2026-07-06 | ¥6.029,00 | +0,60 % | ¥5.989,00 | ¥6.058,00 | ¥5.934,00 | 429,10K |
| 2026-07-03 | ¥5.993,00 | +3,65 % | ¥5.843,00 | ¥6.006,00 | ¥5.796,00 | 561,20K |
| 2026-07-02 | ¥5.782,00 | +1,62 % | ¥5.684,00 | ¥5.854,00 | ¥5.658,00 | 608,00K |
| 2026-07-01 | ¥5.690,00 | -1,74 % | ¥5.843,00 | ¥5.864,00 | ¥5.655,00 | 671,40K |
| 2026-06-30 | ¥5.791,00 | +0,24 % | ¥5.834,00 | ¥5.850,00 | ¥5.736,00 | 828,40K |
| 2026-06-29 | ¥5.777,00 | -0,62 % | ¥5.774,00 | ¥5.822,00 | ¥5.713,00 | 570,40K |
| 2026-06-26 | ¥5.813,00 | -0,75 % | ¥5.874,00 | ¥5.908,00 | ¥5.734,00 | 861,00K |
| 2026-06-25 | ¥5.857,00 | +2,77 % | ¥5.926,00 | ¥5.973,00 | ¥5.819,00 | 967,50K |
| 2026-06-24 | ¥5.699,00 | +0,37 % | ¥5.830,00 | ¥5.861,00 | ¥5.687,00 | 789,30K |
| 2026-06-23 | ¥5.678,00 | -3,68 % | ¥5.988,00 | ¥5.988,00 | ¥5.678,00 | 872,80K |
| 2026-06-22 | ¥5.895,00 | -0,10 % | ¥5.844,00 | ¥5.971,00 | ¥5.838,00 | 431,60K |
| 2026-06-19 | ¥5.901,00 | -0,32 % | ¥5.999,00 | ¥6.018,00 | ¥5.868,00 | 1,52M |
| 2026-06-18 | ¥5.920,00 | +0,97 % | ¥5.900,00 | ¥5.979,00 | ¥5.873,00 | 1,02M |
| 2026-06-17 | ¥5.863,00 | +1,77 % | ¥5.800,00 | ¥5.898,00 | ¥5.780,00 | 822,70K |
| 2026-06-16 | ¥5.761,00 | +0,98 % | ¥5.790,00 | ¥5.835,00 | ¥5.707,00 | 747,00K |
| 2026-06-15 | ¥5.705,00 | +4,09 % | ¥5.578,00 | ¥5.735,00 | ¥5.524,00 | 877,60K |
| 2026-06-12 | ¥5.481,00 | -0,29 % | ¥5.597,00 | ¥5.597,00 | ¥5.442,00 | 957,10K |
| 2026-06-11 | ¥5.497,00 | +1,12 % | ¥5.341,00 | ¥5.518,00 | ¥5.331,00 | 846,60K |
| 2026-06-10 | ¥5.436,00 | -1,24 % | ¥5.483,00 | ¥5.550,00 | ¥5.403,00 | 807,40K |
| 2026-06-09 | ¥5.504,00 | +1,83 % | ¥5.554,00 | ¥5.554,00 | ¥5.433,00 | 1,01M |
| 2026-06-08 | ¥5.405,00 | -2,40 % | ¥5.375,00 | ¥5.442,00 | ¥5.323,00 | 1,11M |
| 2026-06-05 | ¥5.538,00 | +3,11 % | ¥5.443,00 | ¥5.545,00 | ¥5.345,00 | 1,05M |
| 2026-06-04 | ¥5.371,00 | -0,87 % | ¥5.405,00 | ¥5.429,00 | ¥5.345,00 | 744,10K |
| 2026-06-03 | ¥5.418,00 | +3,08 % | ¥5.363,00 | ¥5.466,00 | ¥5.306,00 | 790,30K |
| 2026-06-02 | ¥5.256,00 | -1,79 % | ¥5.231,00 | ¥5.298,00 | ¥5.168,00 | 833,00K |
| 2026-06-01 | ¥5.352,00 | -3,29 % | ¥5.455,00 | ¥5.464,00 | ¥5.314,00 | 771,10K |
| 2026-05-29 | ¥5.534,00 | -1,95 % | ¥5.643,00 | ¥5.678,00 | ¥5.534,00 | 1,35M |
| 2026-05-28 | ¥5.644,00 | +0,59 % | ¥5.640,00 | ¥5.649,00 | ¥5.562,00 | 607,30K |
| 2026-05-27 | ¥5.611,00 | -1,60 % | ¥5.727,00 | ¥5.784,00 | ¥5.580,00 | 560,80K |
| 2026-05-26 | ¥5.702,00 | +0,71 % | ¥5.694,00 | ¥5.724,00 | ¥5.627,00 | 434,70K |
| 2026-05-25 | ¥5.662,00 | -0,94 % | ¥5.723,00 | ¥5.767,00 | ¥5.656,00 | 416,50K |
| 2026-05-22 | ¥5.716,00 | +1,13 % | ¥5.708,00 | ¥5.734,00 | ¥5.658,00 | 585,10K |