UMC Electronics Co., Ltd. 6615
TSE · Japan · Elektronische Technologie
¥235,000,00 (0,00 %)
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 | ¥235,00 | 0,00 % | ¥234,00 | ¥238,00 | ¥233,00 | 32,30K |
| 2026-09-30 | ¥235,00 | -0,84 % | ¥237,00 | ¥239,00 | ¥235,00 | 43,80K |
| 2026-09-29 | ¥237,00 | -2,47 % | ¥239,00 | ¥241,00 | ¥237,00 | 49,00K |
| 2026-09-28 | ¥243,00 | +1,67 % | ¥241,00 | ¥243,00 | ¥239,00 | 37,70K |
| 2026-09-25 | ¥239,00 | 0,00 % | ¥239,00 | ¥242,00 | ¥238,00 | 34,00K |
| 2026-09-24 | ¥239,00 | -0,42 % | ¥238,00 | ¥241,00 | ¥238,00 | 26,20K |
| 2026-09-18 | ¥240,00 | -1,23 % | ¥242,00 | ¥242,00 | ¥238,00 | 29,20K |
| 2026-09-17 | ¥243,00 | +1,25 % | ¥239,00 | ¥243,00 | ¥238,00 | 34,20K |
| 2026-09-16 | ¥240,00 | 0,00 % | ¥238,00 | ¥241,00 | ¥238,00 | 25,50K |
| 2026-09-15 | ¥240,00 | -0,41 % | ¥240,00 | ¥242,00 | ¥239,00 | 25,50K |
| 2026-09-14 | ¥241,00 | -0,82 % | ¥240,00 | ¥242,00 | ¥238,00 | 26,20K |
| 2026-09-11 | ¥243,00 | +2,10 % | ¥235,00 | ¥243,00 | ¥235,00 | 53,30K |
| 2026-09-10 | ¥238,00 | +1,28 % | ¥234,00 | ¥240,00 | ¥234,00 | 34,10K |
| 2026-09-09 | ¥235,00 | -0,42 % | ¥235,00 | ¥237,00 | ¥235,00 | 36,30K |
| 2026-09-08 | ¥236,00 | -2,48 % | ¥244,00 | ¥244,00 | ¥236,00 | 51,70K |
| 2026-09-07 | ¥242,00 | +0,83 % | ¥245,00 | ¥245,00 | ¥240,00 | 67,30K |
| 2026-09-04 | ¥240,00 | +0,42 % | ¥237,00 | ¥254,00 | ¥237,00 | 69,10K |
| 2026-09-03 | ¥239,00 | +3,02 % | ¥238,00 | ¥253,00 | ¥237,00 | 216,00K |
| 2026-09-02 | ¥232,00 | -2,52 % | ¥238,00 | ¥242,00 | ¥230,00 | 142,10K |
| 2026-09-01 | ¥238,00 | 0,00 % | ¥238,00 | ¥239,00 | ¥236,00 | 33,60K |
| 2026-08-31 | ¥238,00 | +0,42 % | ¥233,00 | ¥239,00 | ¥233,00 | 33,70K |
| 2026-08-28 | ¥237,00 | +1,28 % | ¥238,00 | ¥239,00 | ¥235,00 | 29,10K |
| 2026-08-27 | ¥234,00 | -1,68 % | ¥236,00 | ¥237,00 | ¥234,00 | 39,80K |
| 2026-08-26 | ¥238,00 | +1,71 % | ¥233,00 | ¥240,00 | ¥233,00 | 34,30K |
| 2026-08-25 | ¥234,00 | -1,27 % | ¥239,00 | ¥240,00 | ¥231,00 | 75,20K |
| 2026-08-24 | ¥237,00 | -3,27 % | ¥241,00 | ¥245,00 | ¥234,00 | 142,10K |
| 2026-08-21 | ¥245,00 | +0,41 % | ¥240,00 | ¥246,00 | ¥240,00 | 22,50K |
| 2026-08-20 | ¥244,00 | +3,83 % | ¥238,00 | ¥244,00 | ¥236,00 | 45,50K |
| 2026-08-19 | ¥235,00 | -1,67 % | ¥239,00 | ¥239,00 | ¥234,00 | 53,30K |
| 2026-08-18 | ¥239,00 | 0,00 % | ¥237,00 | ¥243,00 | ¥235,00 | 28,50K |
| 2026-08-17 | ¥239,00 | -2,05 % | ¥242,00 | ¥244,00 | ¥237,00 | 41,50K |
| 2026-08-14 | ¥244,00 | +2,09 % | ¥239,00 | ¥246,00 | ¥238,00 | 28,00K |
| 2026-08-13 | ¥239,00 | +2,14 % | ¥234,00 | ¥243,00 | ¥232,00 | 101,50K |
| 2026-08-12 | ¥234,00 | -2,09 % | ¥238,00 | ¥238,00 | ¥234,00 | 30,40K |
| 2026-08-10 | ¥239,00 | +2,58 % | ¥234,00 | ¥242,00 | ¥234,00 | 69,50K |
| 2026-08-07 | ¥233,00 | -3,72 % | ¥237,00 | ¥238,00 | ¥231,00 | 42,80K |
| 2026-08-06 | ¥242,00 | +0,41 % | ¥243,00 | ¥244,00 | ¥235,00 | 39,90K |
| 2026-08-05 | ¥241,00 | 0,00 % | ¥239,00 | ¥250,00 | ¥239,00 | 42,40K |
| 2026-08-04 | ¥241,00 | +2,55 % | ¥232,00 | ¥241,00 | ¥232,00 | 22,70K |
| 2026-08-03 | ¥235,00 | -2,08 % | ¥242,00 | ¥242,00 | ¥232,00 | 36,00K |
| 2026-07-31 | ¥240,00 | +2,13 % | ¥243,00 | ¥259,00 | ¥238,00 | 135,50K |
| 2026-07-30 | ¥235,00 | +2,17 % | ¥229,00 | ¥237,00 | ¥229,00 | 48,90K |
| 2026-07-29 | ¥230,00 | +1,32 % | ¥228,00 | ¥231,00 | ¥226,00 | 46,80K |
| 2026-07-28 | ¥227,00 | -3,81 % | ¥240,00 | ¥240,00 | ¥226,00 | 52,80K |
| 2026-07-27 | ¥236,00 | +2,61 % | ¥230,00 | ¥236,00 | ¥230,00 | 27,80K |
| 2026-07-24 | ¥230,00 | -1,71 % | ¥235,00 | ¥235,00 | ¥228,00 | 33,30K |
| 2026-07-23 | ¥234,00 | +1,30 % | ¥232,00 | ¥234,00 | ¥232,00 | 9,10K |
| 2026-07-22 | ¥231,00 | +0,43 % | ¥232,00 | ¥234,00 | ¥231,00 | 24,20K |
| 2026-07-21 | ¥230,00 | +0,88 % | ¥227,00 | ¥232,00 | ¥227,00 | 34,10K |
| 2026-07-17 | ¥228,00 | -2,56 % | ¥236,00 | ¥238,00 | ¥226,00 | 84,60K |
| 2026-07-16 | ¥234,00 | -4,49 % | ¥242,00 | ¥242,00 | ¥234,00 | 89,60K |
| 2026-07-15 | ¥245,00 | -1,21 % | ¥245,00 | ¥246,00 | ¥240,00 | 105,00K |
| 2026-07-14 | ¥248,00 | +8,30 % | ¥234,00 | ¥251,00 | ¥231,00 | 262,90K |
| 2026-07-13 | ¥229,00 | -0,43 % | ¥238,00 | ¥254,00 | ¥229,00 | 185,00K |
| 2026-07-10 | ¥230,00 | +1,77 % | ¥226,00 | ¥237,00 | ¥226,00 | 79,20K |
| 2026-07-09 | ¥226,00 | +1,35 % | ¥224,00 | ¥229,00 | ¥224,00 | 45,20K |
| 2026-07-08 | ¥223,00 | -0,89 % | ¥228,00 | ¥228,00 | ¥223,00 | 39,50K |
| 2026-07-07 | ¥225,00 | 0,00 % | ¥228,00 | ¥228,00 | ¥224,00 | 26,70K |
| 2026-07-06 | ¥225,00 | -0,88 % | ¥226,00 | ¥232,00 | ¥225,00 | 62,40K |
| 2026-07-03 | ¥227,00 | +0,89 % | ¥223,00 | ¥228,00 | ¥220,00 | 49,80K |
| 2026-07-02 | ¥225,00 | 0,00 % | ¥220,00 | ¥228,00 | ¥220,00 | 101,00K |
| 2026-07-01 | ¥225,00 | -0,88 % | ¥227,00 | ¥230,00 | ¥225,00 | 65,70K |
| 2026-06-30 | ¥227,00 | +0,44 % | ¥223,00 | ¥227,00 | ¥223,00 | 26,70K |
| 2026-06-29 | ¥226,00 | +2,73 % | ¥225,00 | ¥227,00 | ¥223,00 | 64,70K |
| 2026-06-26 | ¥220,00 | -2,65 % | ¥229,00 | ¥229,00 | ¥220,00 | 52,10K |
| 2026-06-25 | ¥226,00 | +2,26 % | ¥225,00 | ¥228,00 | ¥224,00 | 47,20K |
| 2026-06-24 | ¥221,00 | -1,78 % | ¥225,00 | ¥228,00 | ¥221,00 | 102,70K |
| 2026-06-23 | ¥225,00 | -2,17 % | ¥230,00 | ¥234,00 | ¥225,00 | 49,00K |
| 2026-06-22 | ¥230,00 | +0,44 % | ¥230,00 | ¥240,00 | ¥230,00 | 53,30K |
| 2026-06-19 | ¥229,00 | -1,29 % | ¥234,00 | ¥234,00 | ¥227,00 | 48,90K |
| 2026-06-18 | ¥232,00 | -0,85 % | ¥235,00 | ¥239,00 | ¥226,00 | 154,80K |
| 2026-06-17 | ¥234,00 | +1,74 % | ¥230,00 | ¥239,00 | ¥229,00 | 46,90K |
| 2026-06-16 | ¥230,00 | +0,88 % | ¥229,00 | ¥233,00 | ¥229,00 | 29,70K |
| 2026-06-15 | ¥228,00 | +1,33 % | ¥228,00 | ¥236,00 | ¥228,00 | 50,70K |
| 2026-06-12 | ¥225,00 | 0,00 % | ¥228,00 | ¥230,00 | ¥225,00 | 51,90K |
| 2026-06-11 | ¥225,00 | -2,17 % | ¥230,00 | ¥230,00 | ¥224,00 | 102,70K |
| 2026-06-10 | ¥230,00 | -3,77 % | ¥236,00 | ¥238,00 | ¥229,00 | 151,00K |
| 2026-06-09 | ¥239,00 | -1,65 % | ¥247,00 | ¥247,00 | ¥239,00 | 68,50K |
| 2026-06-08 | ¥243,00 | -6,54 % | ¥251,00 | ¥252,00 | ¥242,00 | 123,00K |
| 2026-06-05 | ¥260,00 | +4,00 % | ¥251,00 | ¥262,00 | ¥251,00 | 84,70K |
| 2026-06-04 | ¥250,00 | -2,34 % | ¥257,00 | ¥262,00 | ¥250,00 | 107,90K |
| 2026-06-03 | ¥256,00 | +6,67 % | ¥245,00 | ¥257,00 | ¥243,00 | 160,40K |
| 2026-06-02 | ¥240,00 | +3,45 % | ¥233,00 | ¥242,00 | ¥232,00 | 111,50K |
| 2026-06-01 | ¥232,00 | -4,13 % | ¥243,00 | ¥243,00 | ¥232,00 | 221,50K |
| 2026-05-29 | ¥242,00 | -0,41 % | ¥247,00 | ¥250,00 | ¥242,00 | 72,60K |
| 2026-05-28 | ¥243,00 | -0,82 % | ¥250,00 | ¥250,00 | ¥241,00 | 106,90K |
| 2026-05-27 | ¥245,00 | +1,66 % | ¥240,00 | ¥250,00 | ¥239,00 | 98,50K |
| 2026-05-26 | ¥241,00 | -0,41 % | ¥242,00 | ¥245,00 | ¥239,00 | 122,40K |
| 2026-05-25 | ¥242,00 | -3,97 % | ¥251,00 | ¥252,00 | ¥240,00 | 209,90K |
| 2026-05-22 | ¥252,00 | +2,86 % | ¥244,00 | ¥253,00 | ¥244,00 | 110,40K |