Mabuchi Motor Co., Ltd. 6592
TSE · Japan · Produzierendes Gewerbe
¥1.725,50-11,50 (-0,66 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥1.726,50 | -0,60 % | ¥1.737,00 | ¥1.739,00 | ¥1.711,50 | 287,80K |
| 2026-10-01 | ¥1.737,00 | +0,49 % | ¥1.720,00 | ¥1.745,50 | ¥1.702,00 | 1,13M |
| 2026-09-30 | ¥1.728,50 | +0,88 % | ¥1.723,00 | ¥1.737,00 | ¥1.698,00 | 1,24M |
| 2026-09-29 | ¥1.713,50 | -0,12 % | ¥1.718,50 | ¥1.726,00 | ¥1.703,50 | 952,80K |
| 2026-09-28 | ¥1.715,50 | -0,52 % | ¥1.729,50 | ¥1.739,50 | ¥1.712,50 | 688,60K |
| 2026-09-25 | ¥1.724,50 | +0,17 % | ¥1.715,00 | ¥1.726,00 | ¥1.703,50 | 1,01M |
| 2026-09-24 | ¥1.721,50 | +0,85 % | ¥1.705,00 | ¥1.729,00 | ¥1.703,00 | 820,20K |
| 2026-09-18 | ¥1.707,00 | -1,19 % | ¥1.730,00 | ¥1.740,00 | ¥1.707,00 | 1,38M |
| 2026-09-17 | ¥1.727,50 | +1,71 % | ¥1.703,50 | ¥1.729,00 | ¥1.703,50 | 852,70K |
| 2026-09-16 | ¥1.698,50 | +2,54 % | ¥1.674,50 | ¥1.704,00 | ¥1.671,50 | 851,00K |
| 2026-09-15 | ¥1.656,50 | -0,36 % | ¥1.655,00 | ¥1.675,00 | ¥1.649,50 | 967,30K |
| 2026-09-14 | ¥1.662,50 | +0,24 % | ¥1.667,00 | ¥1.678,50 | ¥1.644,00 | 787,60K |
| 2026-09-11 | ¥1.658,50 | -0,12 % | ¥1.640,50 | ¥1.662,50 | ¥1.623,00 | 1,21M |
| 2026-09-10 | ¥1.660,50 | -1,37 % | ¥1.683,00 | ¥1.690,00 | ¥1.639,00 | 1,05M |
| 2026-09-09 | ¥1.683,50 | +0,36 % | ¥1.685,50 | ¥1.699,00 | ¥1.672,00 | 879,80K |
| 2026-09-08 | ¥1.677,50 | -4,20 % | ¥1.751,00 | ¥1.753,00 | ¥1.677,50 | 1,14M |
| 2026-09-07 | ¥1.751,00 | -0,43 % | ¥1.760,50 | ¥1.779,00 | ¥1.751,00 | 1,03M |
| 2026-09-04 | ¥1.758,50 | +0,92 % | ¥1.753,00 | ¥1.767,00 | ¥1.735,50 | 2,08M |
| 2026-09-03 | ¥1.742,50 | +0,35 % | ¥1.736,50 | ¥1.749,50 | ¥1.724,50 | 1,48M |
| 2026-09-02 | ¥1.736,50 | -2,74 % | ¥1.759,50 | ¥1.770,50 | ¥1.735,50 | 1,66M |
| 2026-09-01 | ¥1.785,50 | +1,19 % | ¥1.776,00 | ¥1.795,50 | ¥1.766,00 | 1,54M |
| 2026-08-31 | ¥1.764,50 | +0,14 % | ¥1.754,00 | ¥1.775,50 | ¥1.733,00 | 1,44M |
| 2026-08-28 | ¥1.762,00 | +0,92 % | ¥1.746,50 | ¥1.772,00 | ¥1.745,00 | 991,20K |
| 2026-08-27 | ¥1.746,00 | -0,37 % | ¥1.762,00 | ¥1.766,00 | ¥1.743,50 | 1,09M |
| 2026-08-26 | ¥1.752,50 | -1,07 % | ¥1.771,50 | ¥1.777,00 | ¥1.747,50 | 1,01M |
| 2026-08-25 | ¥1.771,50 | +1,32 % | ¥1.758,50 | ¥1.781,50 | ¥1.742,00 | 1,50M |
| 2026-08-24 | ¥1.748,50 | -1,24 % | ¥1.758,50 | ¥1.764,50 | ¥1.740,00 | 1,50M |
| 2026-08-21 | ¥1.770,50 | +1,08 % | ¥1.740,00 | ¥1.770,50 | ¥1.714,00 | 1,48M |
| 2026-08-20 | ¥1.751,50 | +1,74 % | ¥1.748,50 | ¥1.756,50 | ¥1.711,50 | 2,21M |
| 2026-08-19 | ¥1.721,50 | -2,96 % | ¥1.750,00 | ¥1.767,50 | ¥1.714,50 | 1,58M |
| 2026-08-18 | ¥1.774,00 | -0,67 % | ¥1.791,00 | ¥1.822,00 | ¥1.763,50 | 1,75M |
| 2026-08-17 | ¥1.786,00 | +2,53 % | ¥1.780,00 | ¥1.824,50 | ¥1.752,50 | 2,99M |
| 2026-08-14 | ¥1.742,00 | +2,65 % | ¥1.698,00 | ¥1.790,50 | ¥1.680,00 | 3,64M |
| 2026-08-13 | ¥1.697,00 | +0,77 % | ¥1.684,00 | ¥1.697,00 | ¥1.678,00 | 1,29M |
| 2026-08-12 | ¥1.684,00 | +0,06 % | ¥1.686,50 | ¥1.694,50 | ¥1.671,00 | 1,16M |
| 2026-08-10 | ¥1.683,00 | +2,09 % | ¥1.668,50 | ¥1.683,00 | ¥1.660,50 | 1,23M |
| 2026-08-07 | ¥1.648,50 | -0,51 % | ¥1.665,00 | ¥1.670,00 | ¥1.643,50 | 1,26M |
| 2026-08-06 | ¥1.657,00 | +0,21 % | ¥1.648,50 | ¥1.667,50 | ¥1.639,00 | 988,20K |
| 2026-08-05 | ¥1.653,50 | +0,49 % | ¥1.650,00 | ¥1.656,50 | ¥1.639,00 | 1,07M |
| 2026-08-04 | ¥1.645,50 | -0,21 % | ¥1.655,00 | ¥1.657,50 | ¥1.629,00 | 1,10M |
| 2026-08-03 | ¥1.649,00 | -0,96 % | ¥1.635,00 | ¥1.656,50 | ¥1.613,50 | 1,10M |
| 2026-07-31 | ¥1.665,00 | -0,42 % | ¥1.681,00 | ¥1.685,50 | ¥1.655,50 | 2,31M |
| 2026-07-30 | ¥1.672,00 | -0,71 % | ¥1.693,00 | ¥1.707,50 | ¥1.658,50 | 1,63M |
| 2026-07-29 | ¥1.684,00 | +2,18 % | ¥1.663,00 | ¥1.695,00 | ¥1.655,00 | 1,43M |
| 2026-07-28 | ¥1.648,00 | -3,37 % | ¥1.697,00 | ¥1.702,00 | ¥1.642,50 | 1,31M |
| 2026-07-27 | ¥1.705,50 | +5,70 % | ¥1.639,50 | ¥1.713,00 | ¥1.614,00 | 1,58M |
| 2026-07-24 | ¥1.613,50 | -0,06 % | ¥1.600,50 | ¥1.626,00 | ¥1.600,50 | 874,70K |
| 2026-07-23 | ¥1.614,50 | -0,28 % | ¥1.619,00 | ¥1.637,00 | ¥1.607,00 | 700,20K |
| 2026-07-22 | ¥1.619,00 | +0,09 % | ¥1.617,50 | ¥1.645,00 | ¥1.610,50 | 896,40K |
| 2026-07-21 | ¥1.617,50 | +1,63 % | ¥1.606,50 | ¥1.624,50 | ¥1.601,00 | 1,20M |
| 2026-07-17 | ¥1.591,50 | -1,55 % | ¥1.616,50 | ¥1.631,50 | ¥1.567,50 | 1,09M |
| 2026-07-16 | ¥1.616,50 | -0,22 % | ¥1.615,00 | ¥1.630,50 | ¥1.612,00 | 691,80K |
| 2026-07-15 | ¥1.620,00 | +1,09 % | ¥1.632,50 | ¥1.637,50 | ¥1.608,00 | 754,90K |
| 2026-07-14 | ¥1.602,50 | +0,88 % | ¥1.600,00 | ¥1.611,50 | ¥1.583,50 | 781,00K |
| 2026-07-13 | ¥1.588,50 | -1,37 % | ¥1.625,50 | ¥1.634,00 | ¥1.588,50 | 683,80K |
| 2026-07-10 | ¥1.610,50 | -0,74 % | ¥1.639,00 | ¥1.642,00 | ¥1.610,00 | 668,50K |
| 2026-07-09 | ¥1.622,50 | +0,12 % | ¥1.638,00 | ¥1.643,00 | ¥1.605,50 | 608,80K |
| 2026-07-08 | ¥1.620,50 | -1,97 % | ¥1.628,00 | ¥1.651,00 | ¥1.620,50 | 817,50K |
| 2026-07-07 | ¥1.653,00 | -0,12 % | ¥1.655,00 | ¥1.681,00 | ¥1.644,50 | 1,33M |
| 2026-07-06 | ¥1.655,00 | +1,91 % | ¥1.626,50 | ¥1.658,00 | ¥1.625,00 | 919,40K |
| 2026-07-03 | ¥1.624,00 | +2,30 % | ¥1.578,50 | ¥1.637,00 | ¥1.576,50 | 968,00K |
| 2026-07-02 | ¥1.587,50 | +1,02 % | ¥1.578,00 | ¥1.608,50 | ¥1.572,00 | 876,80K |
| 2026-07-01 | ¥1.571,50 | +0,13 % | ¥1.588,00 | ¥1.592,00 | ¥1.571,50 | 928,00K |
| 2026-06-30 | ¥1.569,50 | -0,03 % | ¥1.599,00 | ¥1.599,50 | ¥1.569,50 | 872,30K |
| 2026-06-29 | ¥1.570,00 | -2,42 % | ¥1.570,00 | ¥1.580,50 | ¥1.551,00 | 934,20K |
| 2026-06-26 | ¥1.609,00 | +0,34 % | ¥1.611,00 | ¥1.624,50 | ¥1.591,50 | 879,50K |
| 2026-06-25 | ¥1.603,50 | +0,41 % | ¥1.624,50 | ¥1.624,50 | ¥1.592,50 | 792,30K |
| 2026-06-24 | ¥1.597,00 | +0,35 % | ¥1.585,50 | ¥1.608,00 | ¥1.582,00 | 915,50K |
| 2026-06-23 | ¥1.591,50 | -1,85 % | ¥1.621,50 | ¥1.623,00 | ¥1.590,00 | 989,10K |
| 2026-06-22 | ¥1.621,50 | +0,68 % | ¥1.611,00 | ¥1.621,50 | ¥1.601,50 | 825,90K |
| 2026-06-19 | ¥1.610,50 | -1,14 % | ¥1.629,00 | ¥1.654,00 | ¥1.610,50 | 1,35M |
| 2026-06-18 | ¥1.629,00 | +1,56 % | ¥1.622,50 | ¥1.629,00 | ¥1.600,00 | 969,50K |
| 2026-06-17 | ¥1.604,00 | +1,62 % | ¥1.555,50 | ¥1.611,00 | ¥1.552,50 | 1,06M |
| 2026-06-16 | ¥1.578,50 | +1,28 % | ¥1.560,00 | ¥1.588,00 | ¥1.558,50 | 971,90K |
| 2026-06-15 | ¥1.558,50 | +2,30 % | ¥1.540,00 | ¥1.572,00 | ¥1.538,00 | 1,09M |
| 2026-06-12 | ¥1.523,50 | -0,33 % | ¥1.555,00 | ¥1.560,00 | ¥1.514,50 | 1,23M |
| 2026-06-11 | ¥1.528,50 | +0,53 % | ¥1.508,00 | ¥1.528,50 | ¥1.490,50 | 1,22M |
| 2026-06-10 | ¥1.520,50 | -0,69 % | ¥1.523,00 | ¥1.539,00 | ¥1.511,00 | 970,50K |
| 2026-06-09 | ¥1.531,00 | -0,94 % | ¥1.545,00 | ¥1.553,50 | ¥1.512,50 | 1,27M |
| 2026-06-08 | ¥1.545,50 | -0,90 % | ¥1.536,00 | ¥1.577,00 | ¥1.530,00 | 1,68M |
| 2026-06-05 | ¥1.559,50 | +1,23 % | ¥1.530,00 | ¥1.563,50 | ¥1.521,50 | 1,05M |
| 2026-06-04 | ¥1.540,50 | +0,59 % | ¥1.512,50 | ¥1.547,00 | ¥1.510,00 | 770,00K |
| 2026-06-03 | ¥1.531,50 | +2,24 % | ¥1.512,00 | ¥1.542,00 | ¥1.504,50 | 1,37M |
| 2026-06-02 | ¥1.498,00 | -1,48 % | ¥1.514,00 | ¥1.520,00 | ¥1.480,00 | 1,64M |
| 2026-06-01 | ¥1.520,50 | -2,00 % | ¥1.540,50 | ¥1.545,00 | ¥1.507,00 | 1,72M |
| 2026-05-29 | ¥1.551,50 | -0,96 % | ¥1.566,50 | ¥1.584,50 | ¥1.551,50 | 1,75M |
| 2026-05-28 | ¥1.566,50 | -1,54 % | ¥1.588,00 | ¥1.592,50 | ¥1.547,50 | 1,33M |
| 2026-05-27 | ¥1.591,00 | +1,18 % | ¥1.586,00 | ¥1.613,50 | ¥1.579,50 | 1,32M |
| 2026-05-26 | ¥1.572,50 | -0,44 % | ¥1.580,00 | ¥1.592,50 | ¥1.558,00 | 954,00K |
| 2026-05-25 | ¥1.579,50 | +1,45 % | ¥1.571,00 | ¥1.583,00 | ¥1.559,00 | 1,18M |