MEDIA LINKS CO. LTD. 6659
TSE · Japan · Elektronische Technologie
¥43,00-1,00 (-2,27 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥44,00 | 0,00 % | ¥43,00 | ¥44,00 | ¥43,00 | 3,51M |
| 2026-09-30 | ¥44,00 | +4,76 % | ¥44,00 | ¥45,00 | ¥43,00 | 2,49M |
| 2026-09-29 | ¥42,00 | -4,55 % | ¥45,00 | ¥45,00 | ¥42,00 | 2,90M |
| 2026-09-28 | ¥44,00 | -4,35 % | ¥46,00 | ¥46,00 | ¥44,00 | 3,45M |
| 2026-09-25 | ¥46,00 | -2,13 % | ¥47,00 | ¥47,00 | ¥45,00 | 2,27M |
| 2026-09-24 | ¥47,00 | 0,00 % | ¥47,00 | ¥48,00 | ¥46,00 | 4,55M |
| 2026-09-18 | ¥47,00 | -2,08 % | ¥49,00 | ¥49,00 | ¥47,00 | 4,00M |
| 2026-09-17 | ¥48,00 | 0,00 % | ¥49,00 | ¥49,00 | ¥47,00 | 4,41M |
| 2026-09-16 | ¥48,00 | +4,35 % | ¥46,00 | ¥48,00 | ¥46,00 | 5,09M |
| 2026-09-15 | ¥46,00 | 0,00 % | ¥50,00 | ¥50,00 | ¥46,00 | 4,66M |
| 2026-09-14 | ¥46,00 | -6,12 % | ¥50,00 | ¥50,00 | ¥46,00 | 5,00M |
| 2026-09-11 | ¥49,00 | -2,00 % | ¥50,00 | ¥50,00 | ¥48,00 | 3,32M |
| 2026-09-10 | ¥50,00 | 0,00 % | ¥50,00 | ¥50,00 | ¥49,00 | 3,19M |
| 2026-09-09 | ¥50,00 | -1,96 % | ¥51,00 | ¥52,00 | ¥50,00 | 3,16M |
| 2026-09-08 | ¥51,00 | 0,00 % | ¥52,00 | ¥54,00 | ¥50,00 | 5,36M |
| 2026-09-07 | ¥51,00 | +4,08 % | ¥49,00 | ¥51,00 | ¥49,00 | 4,32M |
| 2026-09-04 | ¥49,00 | +2,08 % | ¥48,00 | ¥49,00 | ¥47,00 | 3,18M |
| 2026-09-03 | ¥48,00 | -2,04 % | ¥49,00 | ¥50,00 | ¥48,00 | 3,19M |
| 2026-09-02 | ¥49,00 | -7,55 % | ¥51,00 | ¥52,00 | ¥49,00 | 3,79M |
| 2026-09-01 | ¥53,00 | -1,85 % | ¥54,00 | ¥54,00 | ¥52,00 | 4,45M |
| 2026-08-31 | ¥54,00 | 0,00 % | ¥54,00 | ¥55,00 | ¥52,00 | 3,03M |
| 2026-08-28 | ¥54,00 | +5,88 % | ¥51,00 | ¥54,00 | ¥50,00 | 5,15M |
| 2026-08-27 | ¥51,00 | +6,25 % | ¥49,00 | ¥52,00 | ¥48,00 | 4,47M |
| 2026-08-26 | ¥48,00 | -2,04 % | ¥49,00 | ¥50,00 | ¥47,00 | 2,62M |
| 2026-08-25 | ¥49,00 | 0,00 % | ¥48,00 | ¥49,00 | ¥47,00 | 3,18M |
| 2026-08-24 | ¥49,00 | +2,08 % | ¥50,00 | ¥52,00 | ¥48,00 | 3,92M |
| 2026-08-21 | ¥48,00 | -5,88 % | ¥50,00 | ¥50,00 | ¥48,00 | 2,41M |
| 2026-08-20 | ¥51,00 | +8,51 % | ¥48,00 | ¥51,00 | ¥47,00 | 2,78M |
| 2026-08-19 | ¥47,00 | -4,08 % | ¥49,00 | ¥49,00 | ¥47,00 | 1,92M |
| 2026-08-18 | ¥49,00 | -2,00 % | ¥49,00 | ¥51,00 | ¥48,00 | 3,58M |
| 2026-08-17 | ¥50,00 | +6,38 % | ¥47,00 | ¥51,00 | ¥47,00 | 3,53M |
| 2026-08-14 | ¥47,00 | 0,00 % | ¥47,00 | ¥48,00 | ¥46,00 | 2,45M |
| 2026-08-13 | ¥47,00 | +2,17 % | ¥45,00 | ¥47,00 | ¥44,00 | 2,58M |
| 2026-08-12 | ¥46,00 | 0,00 % | ¥45,00 | ¥47,00 | ¥45,00 | 2,33M |
| 2026-08-10 | ¥46,00 | +2,22 % | ¥45,00 | ¥47,00 | ¥44,00 | 2,96M |
| 2026-08-07 | ¥45,00 | 0,00 % | ¥45,00 | ¥46,00 | ¥44,00 | 3,20M |
| 2026-08-06 | ¥45,00 | -2,17 % | ¥46,00 | ¥47,00 | ¥45,00 | 1,96M |
| 2026-08-05 | ¥46,00 | +4,55 % | ¥45,00 | ¥47,00 | ¥44,00 | 3,47M |
| 2026-08-04 | ¥44,00 | 0,00 % | ¥44,00 | ¥45,00 | ¥42,00 | 3,37M |
| 2026-08-03 | ¥44,00 | 0,00 % | ¥44,00 | ¥45,00 | ¥42,00 | 4,35M |
| 2026-07-31 | ¥44,00 | -4,35 % | ¥48,00 | ¥48,00 | ¥43,00 | 5,37M |
| 2026-07-30 | ¥46,00 | +6,98 % | ¥44,00 | ¥51,00 | ¥43,00 | 5,58M |
| 2026-07-29 | ¥43,00 | -15,69 % | ¥38,00 | ¥45,00 | ¥37,00 | 8,24M |
| 2026-07-28 | ¥51,00 | 0,00 % | ¥52,00 | ¥52,00 | ¥50,00 | 2,36M |
| 2026-07-27 | ¥51,00 | 0,00 % | ¥51,00 | ¥52,00 | ¥49,00 | 2,53M |
| 2026-07-24 | ¥51,00 | +2,00 % | ¥50,00 | ¥51,00 | ¥48,00 | 2,60M |
| 2026-07-23 | ¥50,00 | 0,00 % | ¥50,00 | ¥51,00 | ¥49,00 | 2,79M |
| 2026-07-22 | ¥50,00 | -7,41 % | ¥58,00 | ¥59,00 | ¥49,00 | 9,63M |
| 2026-07-21 | ¥54,00 | -1,82 % | ¥55,00 | ¥55,00 | ¥53,00 | 3,44M |
| 2026-07-17 | ¥55,00 | -3,51 % | ¥57,00 | ¥57,00 | ¥52,00 | 4,41M |
| 2026-07-16 | ¥57,00 | -1,72 % | ¥59,00 | ¥60,00 | ¥56,00 | 3,49M |
| 2026-07-15 | ¥58,00 | +5,45 % | ¥57,00 | ¥58,00 | ¥56,00 | 4,27M |
| 2026-07-14 | ¥55,00 | 0,00 % | ¥54,00 | ¥57,00 | ¥54,00 | 5,43M |
| 2026-07-13 | ¥55,00 | -5,17 % | ¥57,00 | ¥58,00 | ¥55,00 | 4,91M |
| 2026-07-10 | ¥58,00 | +3,57 % | ¥57,00 | ¥59,00 | ¥56,00 | 3,79M |
| 2026-07-09 | ¥56,00 | +1,82 % | ¥56,00 | ¥58,00 | ¥55,00 | 4,31M |
| 2026-07-08 | ¥55,00 | -1,79 % | ¥55,00 | ¥57,00 | ¥54,00 | 3,82M |
| 2026-07-07 | ¥56,00 | -5,08 % | ¥57,00 | ¥58,00 | ¥54,00 | 4,48M |
| 2026-07-06 | ¥59,00 | +1,72 % | ¥59,00 | ¥60,00 | ¥57,00 | 5,55M |
| 2026-07-03 | ¥58,00 | +1,75 % | ¥57,00 | ¥58,00 | ¥54,00 | 4,39M |
| 2026-07-02 | ¥57,00 | 0,00 % | ¥58,00 | ¥60,00 | ¥56,00 | 3,22M |
| 2026-07-01 | ¥57,00 | -12,31 % | ¥63,00 | ¥64,00 | ¥56,00 | 7,73M |
| 2026-06-30 | ¥65,00 | +1,56 % | ¥64,00 | ¥69,00 | ¥61,00 | 7,17M |
| 2026-06-29 | ¥64,00 | -1,54 % | ¥64,00 | ¥66,00 | ¥61,00 | 3,44M |
| 2026-06-26 | ¥65,00 | -13,33 % | ¥70,00 | ¥70,00 | ¥64,00 | 6,96M |
| 2026-06-25 | ¥75,00 | +19,05 % | ¥68,00 | ¥77,00 | ¥65,00 | 24,39M |
| 2026-06-24 | ¥63,00 | -1,56 % | ¥64,00 | ¥69,00 | ¥60,00 | 11,25M |
| 2026-06-23 | ¥64,00 | +20,75 % | ¥63,00 | ¥77,00 | ¥61,00 | 40,66M |
| 2026-06-22 | ¥53,00 | +3,92 % | ¥50,00 | ¥56,00 | ¥49,00 | 5,05M |
| 2026-06-19 | ¥51,00 | -7,27 % | ¥55,00 | ¥55,00 | ¥50,00 | 2,93M |
| 2026-06-18 | ¥55,00 | -5,17 % | ¥56,00 | ¥57,00 | ¥52,00 | 3,66M |
| 2026-06-17 | ¥58,00 | +5,45 % | ¥55,00 | ¥59,00 | ¥54,00 | 3,52M |
| 2026-06-16 | ¥55,00 | -3,51 % | ¥57,00 | ¥57,00 | ¥51,00 | 6,34M |
| 2026-06-15 | ¥57,00 | +1,79 % | ¥58,00 | ¥62,00 | ¥55,00 | 6,14M |
| 2026-06-12 | ¥56,00 | 0,00 % | ¥56,00 | ¥60,00 | ¥54,00 | 5,47M |
| 2026-06-11 | ¥56,00 | -13,85 % | ¥65,00 | ¥65,00 | ¥56,00 | 6,64M |
| 2026-06-10 | ¥65,00 | -5,80 % | ¥68,00 | ¥68,00 | ¥61,00 | 8,06M |
| 2026-06-09 | ¥69,00 | -6,76 % | ¥80,00 | ¥82,00 | ¥68,00 | 13,24M |
| 2026-06-08 | ¥74,00 | -6,33 % | ¥75,00 | ¥79,00 | ¥72,00 | 5,76M |
| 2026-06-05 | ¥79,00 | -10,23 % | ¥84,00 | ¥88,00 | ¥76,00 | 11,64M |
| 2026-06-04 | ¥88,00 | +14,29 % | ¥77,00 | ¥92,00 | ¥75,00 | 23,56M |
| 2026-06-03 | ¥77,00 | -7,23 % | ¥78,00 | ¥80,00 | ¥72,00 | 12,96M |
| 2026-06-02 | ¥83,00 | +20,29 % | ¥73,00 | ¥85,00 | ¥73,00 | 28,37M |
| 2026-06-01 | ¥69,00 | -11,54 % | ¥72,00 | ¥74,00 | ¥66,00 | 11,55M |
| 2026-05-29 | ¥78,00 | -8,24 % | ¥90,00 | ¥93,00 | ¥78,00 | 19,74M |
| 2026-05-28 | ¥85,00 | +21,43 % | ¥85,00 | ¥95,00 | ¥73,00 | 45,54M |
| 2026-05-27 | ¥70,00 | -12,50 % | ¥75,00 | ¥81,00 | ¥66,00 | 22,28M |
| 2026-05-26 | ¥80,00 | -16,67 % | ¥105,00 | ¥115,00 | ¥69,00 | 64,81M |
| 2026-05-25 | ¥96,00 | +45,45 % | ¥79,00 | ¥96,00 | ¥75,00 | 41,48M |
| 2026-05-22 | ¥66,00 | +46,67 % | ¥52,00 | ¥75,00 | ¥49,00 | 48,72M |