Mimaki Engineering Co., Ltd. 6638
TSE · Japan · Produzierendes Gewerbe
¥2.269,00+35,00 (+1,57 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2.269,00 | +1,57 % | ¥2.219,00 | ¥2.289,00 | ¥2.203,00 | 166,90K |
| 2026-10-01 | ¥2.234,00 | +2,76 % | ¥2.177,00 | ¥2.237,00 | ¥2.155,00 | 140,20K |
| 2026-09-30 | ¥2.174,00 | +1,07 % | ¥2.150,00 | ¥2.200,00 | ¥2.145,00 | 131,50K |
| 2026-09-29 | ¥2.151,00 | -2,23 % | ¥2.168,00 | ¥2.198,00 | ¥2.140,00 | 131,50K |
| 2026-09-28 | ¥2.200,00 | -1,87 % | ¥2.250,00 | ¥2.280,00 | ¥2.196,00 | 205,50K |
| 2026-09-25 | ¥2.242,00 | +4,18 % | ¥2.160,00 | ¥2.242,00 | ¥2.160,00 | 150,60K |
| 2026-09-24 | ¥2.152,00 | +2,87 % | ¥2.110,00 | ¥2.157,00 | ¥2.088,00 | 119,00K |
| 2026-09-18 | ¥2.092,00 | +2,00 % | ¥2.070,00 | ¥2.099,00 | ¥2.060,00 | 123,10K |
| 2026-09-17 | ¥2.051,00 | +2,70 % | ¥2.000,00 | ¥2.067,00 | ¥1.999,00 | 137,70K |
| 2026-09-16 | ¥1.997,00 | +2,15 % | ¥1.950,00 | ¥1.997,00 | ¥1.928,00 | 112,20K |
| 2026-09-15 | ¥1.955,00 | +1,82 % | ¥1.900,00 | ¥1.955,00 | ¥1.885,00 | 98,60K |
| 2026-09-14 | ¥1.920,00 | -2,34 % | ¥1.966,00 | ¥1.974,00 | ¥1.885,00 | 125,30K |
| 2026-09-11 | ¥1.966,00 | +1,71 % | ¥1.926,00 | ¥1.966,00 | ¥1.905,00 | 175,20K |
| 2026-09-10 | ¥1.933,00 | +1,31 % | ¥1.919,00 | ¥1.982,00 | ¥1.905,00 | 213,20K |
| 2026-09-09 | ¥1.908,00 | +3,70 % | ¥1.833,00 | ¥1.955,00 | ¥1.828,00 | 271,70K |
| 2026-09-08 | ¥1.840,00 | -6,41 % | ¥1.926,00 | ¥1.944,00 | ¥1.840,00 | 79,60K |
| 2026-09-07 | ¥1.966,00 | +3,47 % | ¥1.910,00 | ¥1.975,00 | ¥1.893,00 | 97,50K |
| 2026-09-04 | ¥1.900,00 | -0,94 % | ¥1.911,00 | ¥1.911,00 | ¥1.880,00 | 71,30K |
| 2026-09-03 | ¥1.918,00 | -0,88 % | ¥1.974,00 | ¥1.980,00 | ¥1.918,00 | 64,40K |
| 2026-09-02 | ¥1.935,00 | -2,67 % | ¥1.953,00 | ¥1.972,00 | ¥1.935,00 | 56,10K |
| 2026-09-01 | ¥1.988,00 | +0,91 % | ¥1.972,00 | ¥2.005,00 | ¥1.963,00 | 73,40K |
| 2026-08-31 | ¥1.970,00 | -1,20 % | ¥1.976,00 | ¥1.982,00 | ¥1.931,00 | 87,00K |
| 2026-08-28 | ¥1.994,00 | +0,50 % | ¥1.999,00 | ¥2.053,00 | ¥1.992,00 | 140,50K |
| 2026-08-27 | ¥1.984,00 | -2,07 % | ¥2.034,00 | ¥2.060,00 | ¥1.966,00 | 101,10K |
| 2026-08-26 | ¥2.026,00 | +2,27 % | ¥1.998,00 | ¥2.068,00 | ¥1.992,00 | 138,50K |
| 2026-08-25 | ¥1.981,00 | +2,27 % | ¥1.932,00 | ¥1.986,00 | ¥1.927,00 | 63,40K |
| 2026-08-24 | ¥1.937,00 | +2,76 % | ¥1.902,00 | ¥1.941,00 | ¥1.885,00 | 91,70K |
| 2026-08-21 | ¥1.885,00 | -0,74 % | ¥1.899,00 | ¥1.899,00 | ¥1.840,00 | 85,80K |
| 2026-08-20 | ¥1.899,00 | +2,59 % | ¥1.854,00 | ¥1.903,00 | ¥1.851,00 | 62,00K |
| 2026-08-19 | ¥1.851,00 | -3,69 % | ¥1.895,00 | ¥1.901,00 | ¥1.846,00 | 92,10K |
| 2026-08-18 | ¥1.922,00 | -2,19 % | ¥1.953,00 | ¥1.958,00 | ¥1.913,00 | 67,70K |
| 2026-08-17 | ¥1.965,00 | -1,85 % | ¥1.981,00 | ¥2.021,00 | ¥1.951,00 | 103,50K |
| 2026-08-14 | ¥2.002,00 | +3,57 % | ¥1.933,00 | ¥2.026,00 | ¥1.933,00 | 182,40K |
| 2026-08-13 | ¥1.933,00 | +1,52 % | ¥1.905,00 | ¥1.937,00 | ¥1.875,00 | 110,80K |
| 2026-08-12 | ¥1.904,00 | +1,98 % | ¥1.859,00 | ¥1.927,00 | ¥1.851,00 | 144,60K |
| 2026-08-10 | ¥1.867,00 | -1,74 % | ¥1.893,00 | ¥1.893,00 | ¥1.805,00 | 267,30K |
| 2026-08-07 | ¥1.900,00 | -14,72 % | ¥2.227,00 | ¥2.248,00 | ¥1.892,00 | 258,00K |
| 2026-08-06 | ¥2.228,00 | +0,04 % | ¥2.217,00 | ¥2.246,00 | ¥2.204,00 | 157,20K |
| 2026-08-05 | ¥2.227,00 | +0,23 % | ¥2.234,00 | ¥2.266,00 | ¥2.217,00 | 122,90K |
| 2026-08-04 | ¥2.222,00 | +3,64 % | ¥2.130,00 | ¥2.231,00 | ¥2.130,00 | 150,00K |
| 2026-08-03 | ¥2.144,00 | +1,32 % | ¥2.074,00 | ¥2.156,00 | ¥2.061,00 | 128,90K |
| 2026-07-31 | ¥2.116,00 | +1,39 % | ¥2.137,00 | ¥2.152,00 | ¥2.084,00 | 111,50K |
| 2026-07-30 | ¥2.087,00 | +1,21 % | ¥2.056,00 | ¥2.087,00 | ¥2.022,00 | 96,90K |
| 2026-07-29 | ¥2.062,00 | -2,41 % | ¥2.117,00 | ¥2.125,00 | ¥2.034,00 | 100,60K |
| 2026-07-28 | ¥2.113,00 | -3,87 % | ¥2.164,00 | ¥2.164,00 | ¥2.077,00 | 112,10K |
| 2026-07-27 | ¥2.198,00 | -0,50 % | ¥2.230,00 | ¥2.230,00 | ¥2.174,00 | 77,80K |
| 2026-07-24 | ¥2.209,00 | -0,05 % | ¥2.179,00 | ¥2.237,00 | ¥2.170,00 | 128,50K |
| 2026-07-23 | ¥2.210,00 | -0,14 % | ¥2.250,00 | ¥2.266,00 | ¥2.193,00 | 190,10K |
| 2026-07-22 | ¥2.213,00 | +4,19 % | ¥2.155,00 | ¥2.247,00 | ¥2.138,00 | 143,90K |
| 2026-07-21 | ¥2.124,00 | +4,99 % | ¥2.045,00 | ¥2.134,00 | ¥2.031,00 | 102,90K |
| 2026-07-17 | ¥2.023,00 | -7,58 % | ¥2.150,00 | ¥2.177,00 | ¥1.991,00 | 128,40K |
| 2026-07-16 | ¥2.189,00 | +0,55 % | ¥2.143,00 | ¥2.201,00 | ¥2.130,00 | 132,80K |
| 2026-07-15 | ¥2.177,00 | +3,37 % | ¥2.144,00 | ¥2.181,00 | ¥2.107,00 | 148,50K |
| 2026-07-14 | ¥2.106,00 | +2,18 % | ¥2.077,00 | ¥2.113,00 | ¥2.031,00 | 128,50K |
| 2026-07-13 | ¥2.061,00 | -1,86 % | ¥2.138,00 | ¥2.178,00 | ¥2.037,00 | 216,60K |
| 2026-07-10 | ¥2.100,00 | +4,37 % | ¥2.049,00 | ¥2.111,00 | ¥2.027,00 | 140,50K |
| 2026-07-09 | ¥2.012,00 | +2,08 % | ¥1.961,00 | ¥2.017,00 | ¥1.948,00 | 86,20K |
| 2026-07-08 | ¥1.971,00 | -0,86 % | ¥1.985,00 | ¥1.998,00 | ¥1.960,00 | 115,80K |
| 2026-07-07 | ¥1.988,00 | +2,63 % | ¥1.940,00 | ¥1.999,00 | ¥1.925,00 | 149,10K |
| 2026-07-06 | ¥1.937,00 | +2,87 % | ¥1.884,00 | ¥1.937,00 | ¥1.872,00 | 80,30K |
| 2026-07-03 | ¥1.883,00 | +2,62 % | ¥1.850,00 | ¥1.887,00 | ¥1.848,00 | 50,40K |
| 2026-07-02 | ¥1.835,00 | +0,77 % | ¥1.850,00 | ¥1.859,00 | ¥1.826,00 | 63,90K |
| 2026-07-01 | ¥1.821,00 | +2,02 % | ¥1.806,00 | ¥1.834,00 | ¥1.801,00 | 58,20K |
| 2026-06-30 | ¥1.785,00 | -1,05 % | ¥1.815,00 | ¥1.815,00 | ¥1.770,00 | 59,60K |
| 2026-06-29 | ¥1.804,00 | 0,00 % | ¥1.809,00 | ¥1.818,00 | ¥1.763,00 | 140,10K |
| 2026-06-26 | ¥1.804,00 | -0,61 % | ¥1.815,00 | ¥1.815,00 | ¥1.771,00 | 129,40K |
| 2026-06-25 | ¥1.815,00 | +0,83 % | ¥1.796,00 | ¥1.829,00 | ¥1.780,00 | 120,70K |
| 2026-06-24 | ¥1.800,00 | -2,07 % | ¥1.858,00 | ¥1.893,00 | ¥1.781,00 | 98,80K |
| 2026-06-23 | ¥1.838,00 | -2,23 % | ¥1.840,00 | ¥1.858,00 | ¥1.822,00 | 90,90K |
| 2026-06-22 | ¥1.880,00 | +2,17 % | ¥1.840,00 | ¥1.892,00 | ¥1.830,00 | 68,60K |
| 2026-06-19 | ¥1.840,00 | -3,41 % | ¥1.865,00 | ¥1.890,00 | ¥1.836,00 | 54,70K |
| 2026-06-18 | ¥1.905,00 | +2,42 % | ¥1.892,00 | ¥1.909,00 | ¥1.874,00 | 84,20K |
| 2026-06-17 | ¥1.860,00 | +3,22 % | ¥1.801,00 | ¥1.876,00 | ¥1.799,00 | 75,90K |
| 2026-06-16 | ¥1.802,00 | -0,50 % | ¥1.800,00 | ¥1.828,00 | ¥1.762,00 | 57,60K |
| 2026-06-15 | ¥1.811,00 | +1,57 % | ¥1.810,00 | ¥1.856,00 | ¥1.802,00 | 73,20K |
| 2026-06-12 | ¥1.783,00 | +1,36 % | ¥1.799,00 | ¥1.803,00 | ¥1.751,00 | 74,60K |
| 2026-06-11 | ¥1.759,00 | -0,85 % | ¥1.745,00 | ¥1.773,00 | ¥1.704,00 | 122,10K |
| 2026-06-10 | ¥1.774,00 | -1,06 % | ¥1.790,00 | ¥1.821,00 | ¥1.766,00 | 56,50K |
| 2026-06-09 | ¥1.793,00 | +0,96 % | ¥1.789,00 | ¥1.824,00 | ¥1.772,00 | 60,60K |
| 2026-06-08 | ¥1.776,00 | -3,79 % | ¥1.783,00 | ¥1.808,00 | ¥1.760,00 | 103,80K |
| 2026-06-05 | ¥1.846,00 | +0,38 % | ¥1.856,00 | ¥1.863,00 | ¥1.834,00 | 43,60K |
| 2026-06-04 | ¥1.839,00 | +0,55 % | ¥1.822,00 | ¥1.848,00 | ¥1.807,00 | 48,30K |
| 2026-06-03 | ¥1.829,00 | 0,00 % | ¥1.850,00 | ¥1.863,00 | ¥1.818,00 | 75,90K |
| 2026-06-02 | ¥1.829,00 | +0,49 % | ¥1.820,00 | ¥1.849,00 | ¥1.778,00 | 136,60K |
| 2026-06-01 | ¥1.820,00 | -0,44 % | ¥1.855,00 | ¥1.890,00 | ¥1.799,00 | 116,20K |
| 2026-05-29 | ¥1.828,00 | +1,67 % | ¥1.814,00 | ¥1.868,00 | ¥1.810,00 | 70,50K |
| 2026-05-28 | ¥1.798,00 | +1,41 % | ¥1.768,00 | ¥1.800,00 | ¥1.754,00 | 71,30K |
| 2026-05-27 | ¥1.773,00 | +0,62 % | ¥1.766,00 | ¥1.789,00 | ¥1.755,00 | 67,50K |
| 2026-05-26 | ¥1.762,00 | -0,90 % | ¥1.778,00 | ¥1.790,00 | ¥1.753,00 | 42,90K |
| 2026-05-25 | ¥1.778,00 | +2,18 % | ¥1.752,00 | ¥1.780,00 | ¥1.748,00 | 62,20K |