Fuji Electric Industry. Co.,Ltd 6654
TSE · Japan · Produzierendes Gewerbe
¥1.090,000,00 (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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.090,00 | 0,00 % | ¥1.089,00 | ¥1.091,00 | ¥1.085,00 | 6,20K |
| 2026-10-01 | ¥1.090,00 | +0,18 % | ¥1.092,00 | ¥1.093,00 | ¥1.089,00 | 4,90K |
| 2026-09-30 | ¥1.088,00 | -0,18 % | ¥1.091,00 | ¥1.092,00 | ¥1.087,00 | 3,60K |
| 2026-09-29 | ¥1.090,00 | +0,46 % | ¥1.085,00 | ¥1.090,00 | ¥1.083,00 | 3,40K |
| 2026-09-28 | ¥1.085,00 | +0,46 % | ¥1.081,00 | ¥1.087,00 | ¥1.080,00 | 6,00K |
| 2026-09-25 | ¥1.080,00 | +0,09 % | ¥1.080,00 | ¥1.082,00 | ¥1.078,00 | 8,60K |
| 2026-09-24 | ¥1.079,00 | -0,09 % | ¥1.079,00 | ¥1.080,00 | ¥1.078,00 | 3,70K |
| 2026-09-18 | ¥1.080,00 | +0,19 % | ¥1.082,00 | ¥1.082,00 | ¥1.078,00 | 3,40K |
| 2026-09-17 | ¥1.078,00 | +0,19 % | ¥1.077,00 | ¥1.082,00 | ¥1.075,00 | 9,30K |
| 2026-09-16 | ¥1.076,00 | +0,09 % | ¥1.074,00 | ¥1.078,00 | ¥1.074,00 | 1,90K |
| 2026-09-15 | ¥1.075,00 | +0,28 % | ¥1.072,00 | ¥1.075,00 | ¥1.072,00 | 1,40K |
| 2026-09-14 | ¥1.072,00 | -0,09 % | ¥1.076,00 | ¥1.076,00 | ¥1.072,00 | 6,60K |
| 2026-09-11 | ¥1.073,00 | -0,37 % | ¥1.077,00 | ¥1.077,00 | ¥1.072,00 | 5,40K |
| 2026-09-10 | ¥1.077,00 | +0,19 % | ¥1.074,00 | ¥1.079,00 | ¥1.073,00 | 4,20K |
| 2026-09-09 | ¥1.075,00 | -0,19 % | ¥1.075,00 | ¥1.080,00 | ¥1.074,00 | 3,70K |
| 2026-09-08 | ¥1.077,00 | +0,09 % | ¥1.076,00 | ¥1.080,00 | ¥1.076,00 | 3,90K |
| 2026-09-07 | ¥1.076,00 | -0,19 % | ¥1.082,00 | ¥1.082,00 | ¥1.076,00 | 5,30K |
| 2026-09-04 | ¥1.078,00 | -2,53 % | ¥1.077,00 | ¥1.093,00 | ¥1.070,00 | 42,80K |
| 2026-09-03 | ¥1.106,00 | +0,73 % | ¥1.097,00 | ¥1.117,00 | ¥1.090,00 | 54,30K |
| 2026-09-02 | ¥1.098,00 | +1,01 % | ¥1.089,00 | ¥1.098,00 | ¥1.084,00 | 9,10K |
| 2026-09-01 | ¥1.087,00 | -0,28 % | ¥1.090,00 | ¥1.093,00 | ¥1.085,00 | 6,00K |
| 2026-08-31 | ¥1.090,00 | -0,64 % | ¥1.096,00 | ¥1.096,00 | ¥1.079,00 | 6,30K |
| 2026-08-28 | ¥1.097,00 | +1,11 % | ¥1.085,00 | ¥1.097,00 | ¥1.085,00 | 8,00K |
| 2026-08-27 | ¥1.085,00 | +0,37 % | ¥1.081,00 | ¥1.087,00 | ¥1.074,00 | 6,90K |
| 2026-08-26 | ¥1.081,00 | +0,37 % | ¥1.077,00 | ¥1.087,00 | ¥1.072,00 | 8,80K |
| 2026-08-25 | ¥1.077,00 | -0,55 % | ¥1.086,00 | ¥1.086,00 | ¥1.077,00 | 8,90K |
| 2026-08-24 | ¥1.083,00 | -0,64 % | ¥1.090,00 | ¥1.090,00 | ¥1.083,00 | 6,90K |
| 2026-08-21 | ¥1.090,00 | 0,00 % | ¥1.091,00 | ¥1.091,00 | ¥1.086,00 | 1,70K |
| 2026-08-20 | ¥1.090,00 | -0,09 % | ¥1.099,00 | ¥1.099,00 | ¥1.090,00 | 3,70K |
| 2026-08-19 | ¥1.091,00 | -0,37 % | ¥1.092,00 | ¥1.093,00 | ¥1.091,00 | 5,80K |
| 2026-08-18 | ¥1.095,00 | -0,09 % | ¥1.102,00 | ¥1.102,00 | ¥1.095,00 | 2,10K |
| 2026-08-17 | ¥1.096,00 | -0,36 % | ¥1.101,00 | ¥1.101,00 | ¥1.096,00 | 2,40K |
| 2026-08-14 | ¥1.100,00 | +0,09 % | ¥1.099,00 | ¥1.107,00 | ¥1.099,00 | 1,80K |
| 2026-08-13 | ¥1.099,00 | -0,36 % | ¥1.105,00 | ¥1.106,00 | ¥1.099,00 | 3,30K |
| 2026-08-12 | ¥1.103,00 | -0,45 % | ¥1.106,00 | ¥1.108,00 | ¥1.102,00 | 2,40K |
| 2026-08-10 | ¥1.108,00 | -0,09 % | ¥1.112,00 | ¥1.112,00 | ¥1.102,00 | 6,80K |
| 2026-08-07 | ¥1.109,00 | +1,28 % | ¥1.101,00 | ¥1.114,00 | ¥1.099,00 | 8,30K |
| 2026-08-06 | ¥1.095,00 | -0,99 % | ¥1.106,00 | ¥1.111,00 | ¥1.094,00 | 14,30K |
| 2026-08-05 | ¥1.106,00 | +1,00 % | ¥1.106,00 | ¥1.107,00 | ¥1.085,00 | 12,30K |
| 2026-08-04 | ¥1.095,00 | +0,55 % | ¥1.099,00 | ¥1.100,00 | ¥1.085,00 | 10,30K |
| 2026-08-03 | ¥1.089,00 | -1,98 % | ¥1.103,00 | ¥1.104,00 | ¥1.086,00 | 18,50K |
| 2026-07-31 | ¥1.111,00 | +0,82 % | ¥1.115,00 | ¥1.115,00 | ¥1.095,00 | 41,30K |
| 2026-07-30 | ¥1.102,00 | -0,45 % | ¥1.085,00 | ¥1.110,00 | ¥1.083,00 | 129,10K |
| 2026-07-29 | ¥1.107,00 | -0,18 % | ¥1.109,00 | ¥1.146,00 | ¥1.106,00 | 200,10K |
| 2026-07-28 | ¥1.109,00 | -0,18 % | ¥1.111,00 | ¥1.111,00 | ¥1.106,00 | 24,40K |
| 2026-07-27 | ¥1.111,00 | +0,18 % | ¥1.115,00 | ¥1.117,00 | ¥1.110,00 | 29,10K |
| 2026-07-24 | ¥1.109,00 | +1,19 % | ¥1.099,00 | ¥1.112,00 | ¥1.099,00 | 14,10K |
| 2026-07-23 | ¥1.096,00 | -0,99 % | ¥1.107,00 | ¥1.107,00 | ¥1.094,00 | 26,90K |
| 2026-07-22 | ¥1.107,00 | -0,81 % | ¥1.116,00 | ¥1.119,00 | ¥1.103,00 | 24,20K |
| 2026-07-21 | ¥1.116,00 | +0,18 % | ¥1.117,00 | ¥1.120,00 | ¥1.115,00 | 7,60K |
| 2026-07-17 | ¥1.114,00 | -0,09 % | ¥1.115,00 | ¥1.123,00 | ¥1.114,00 | 10,40K |
| 2026-07-16 | ¥1.115,00 | -0,62 % | ¥1.124,00 | ¥1.125,00 | ¥1.115,00 | 12,10K |
| 2026-07-15 | ¥1.122,00 | -0,09 % | ¥1.127,00 | ¥1.129,00 | ¥1.122,00 | 5,20K |
| 2026-07-14 | ¥1.123,00 | -0,09 % | ¥1.122,00 | ¥1.132,00 | ¥1.122,00 | 5,90K |
| 2026-07-13 | ¥1.124,00 | -0,71 % | ¥1.132,00 | ¥1.133,00 | ¥1.123,00 | 8,20K |
| 2026-07-10 | ¥1.132,00 | -0,44 % | ¥1.134,00 | ¥1.137,00 | ¥1.128,00 | 12,20K |
| 2026-07-09 | ¥1.137,00 | 0,00 % | ¥1.135,00 | ¥1.139,00 | ¥1.130,00 | 5,00K |
| 2026-07-08 | ¥1.137,00 | +0,18 % | ¥1.130,00 | ¥1.141,00 | ¥1.130,00 | 10,00K |
| 2026-07-07 | ¥1.135,00 | -0,09 % | ¥1.143,00 | ¥1.144,00 | ¥1.134,00 | 12,30K |
| 2026-07-06 | ¥1.136,00 | +0,09 % | ¥1.138,00 | ¥1.142,00 | ¥1.134,00 | 23,70K |
| 2026-07-03 | ¥1.135,00 | +0,44 % | ¥1.121,00 | ¥1.137,00 | ¥1.121,00 | 15,70K |
| 2026-07-02 | ¥1.130,00 | +0,89 % | ¥1.126,00 | ¥1.137,00 | ¥1.123,00 | 17,90K |
| 2026-07-01 | ¥1.120,00 | -0,53 % | ¥1.121,00 | ¥1.130,00 | ¥1.115,00 | 20,90K |
| 2026-06-30 | ¥1.126,00 | +0,99 % | ¥1.109,00 | ¥1.128,00 | ¥1.109,00 | 18,70K |
| 2026-06-29 | ¥1.115,00 | +2,11 % | ¥1.094,00 | ¥1.115,00 | ¥1.094,00 | 17,00K |
| 2026-06-26 | ¥1.092,00 | 0,00 % | ¥1.094,00 | ¥1.094,00 | ¥1.089,00 | 1,90K |
| 2026-06-25 | ¥1.092,00 | +0,18 % | ¥1.092,00 | ¥1.092,00 | ¥1.090,00 | 2,20K |
| 2026-06-24 | ¥1.090,00 | 0,00 % | ¥1.090,00 | ¥1.090,00 | ¥1.088,00 | 2,10K |
| 2026-06-23 | ¥1.090,00 | +0,46 % | ¥1.087,00 | ¥1.093,00 | ¥1.087,00 | 1,80K |
| 2026-06-22 | ¥1.085,00 | +0,37 % | ¥1.082,00 | ¥1.093,00 | ¥1.082,00 | 2,90K |
| 2026-06-19 | ¥1.081,00 | -0,83 % | ¥1.088,00 | ¥1.088,00 | ¥1.080,00 | 2,70K |
| 2026-06-18 | ¥1.090,00 | +0,74 % | ¥1.083,00 | ¥1.090,00 | ¥1.080,00 | 3,00K |
| 2026-06-17 | ¥1.082,00 | +0,74 % | ¥1.076,00 | ¥1.082,00 | ¥1.074,00 | 1,40K |
| 2026-06-16 | ¥1.074,00 | -0,46 % | ¥1.073,00 | ¥1.076,00 | ¥1.070,00 | 2,40K |
| 2026-06-15 | ¥1.079,00 | +1,41 % | ¥1.074,00 | ¥1.079,00 | ¥1.065,00 | 6,60K |
| 2026-06-12 | ¥1.064,00 | 0,00 % | ¥1.064,00 | ¥1.070,00 | ¥1.064,00 | 4,50K |
| 2026-06-11 | ¥1.064,00 | 0,00 % | ¥1.071,00 | ¥1.071,00 | ¥1.060,00 | 2,50K |
| 2026-06-10 | ¥1.064,00 | -0,56 % | ¥1.070,00 | ¥1.073,00 | ¥1.061,00 | 3,60K |
| 2026-06-09 | ¥1.070,00 | +0,94 % | ¥1.060,00 | ¥1.074,00 | ¥1.060,00 | 3,30K |
| 2026-06-08 | ¥1.060,00 | -0,09 % | ¥1.084,00 | ¥1.084,00 | ¥1.056,00 | 10,40K |
| 2026-06-05 | ¥1.061,00 | -4,41 % | ¥1.058,00 | ¥1.074,00 | ¥1.046,00 | 42,00K |
| 2026-06-04 | ¥1.110,00 | +1,83 % | ¥1.099,00 | ¥1.110,00 | ¥1.092,00 | 30,00K |
| 2026-06-03 | ¥1.090,00 | -0,91 % | ¥1.100,00 | ¥1.100,00 | ¥1.089,00 | 3,80K |
| 2026-06-02 | ¥1.100,00 | +0,36 % | ¥1.101,00 | ¥1.103,00 | ¥1.085,00 | 8,20K |
| 2026-06-01 | ¥1.096,00 | +0,18 % | ¥1.099,00 | ¥1.104,00 | ¥1.093,00 | 8,00K |
| 2026-05-29 | ¥1.094,00 | +0,92 % | ¥1.090,00 | ¥1.094,00 | ¥1.090,00 | 1,80K |
| 2026-05-28 | ¥1.084,00 | -0,73 % | ¥1.087,00 | ¥1.093,00 | ¥1.084,00 | 3,90K |
| 2026-05-27 | ¥1.092,00 | +1,11 % | ¥1.080,00 | ¥1.092,00 | ¥1.080,00 | 5,60K |
| 2026-05-26 | ¥1.080,00 | -0,46 % | ¥1.086,00 | ¥1.086,00 | ¥1.078,00 | 2,60K |
| 2026-05-25 | ¥1.085,00 | +0,46 % | ¥1.084,00 | ¥1.085,00 | ¥1.078,00 | 2,90K |