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 | ¥2.724,00 | +2,10 % | ¥2.675,00 | ¥2.743,00 | ¥2.615,00 | 613,40K |
| 2026-09-30 | ¥2.668,00 | +3,65 % | ¥2.624,00 | ¥2.693,00 | ¥2.612,00 | 909,20K |
| 2026-09-29 | ¥2.574,00 | -5,58 % | ¥2.725,00 | ¥2.730,00 | ¥2.544,00 | 1,22M |
| 2026-09-28 | ¥2.726,00 | -1,77 % | ¥2.795,00 | ¥2.795,00 | ¥2.721,00 | 627,00K |
| 2026-09-25 | ¥2.775,00 | +0,14 % | ¥2.774,00 | ¥2.798,00 | ¥2.754,00 | 585,50K |
| 2026-09-24 | ¥2.771,00 | +0,43 % | ¥2.794,00 | ¥2.820,00 | ¥2.745,00 | 593,40K |
| 2026-09-18 | ¥2.759,00 | -2,20 % | ¥2.833,00 | ¥2.846,00 | ¥2.740,00 | 836,50K |
| 2026-09-17 | ¥2.821,00 | +2,69 % | ¥2.774,00 | ¥2.926,00 | ¥2.774,00 | 1,15M |
| 2026-09-16 | ¥2.747,00 | +5,61 % | ¥2.632,00 | ¥2.750,00 | ¥2.632,00 | 666,80K |
| 2026-09-15 | ¥2.601,00 | +0,23 % | ¥2.566,00 | ¥2.613,00 | ¥2.541,00 | 424,40K |
| 2026-09-14 | ¥2.595,00 | +0,86 % | ¥2.566,00 | ¥2.631,00 | ¥2.521,00 | 381,50K |
| 2026-09-11 | ¥2.573,00 | -1,49 % | ¥2.525,00 | ¥2.584,00 | ¥2.525,00 | 515,20K |
| 2026-09-10 | ¥2.612,00 | -2,79 % | ¥2.683,00 | ¥2.687,00 | ¥2.577,00 | 764,10K |
| 2026-09-09 | ¥2.687,00 | +1,93 % | ¥2.661,00 | ¥2.737,00 | ¥2.649,00 | 451,20K |
| 2026-09-08 | ¥2.636,00 | -5,79 % | ¥2.754,00 | ¥2.779,00 | ¥2.636,00 | 472,50K |
| 2026-09-07 | ¥2.798,00 | +3,63 % | ¥2.727,00 | ¥2.807,00 | ¥2.727,00 | 444,90K |
| 2026-09-04 | ¥2.700,00 | +0,48 % | ¥2.654,00 | ¥2.708,00 | ¥2.633,00 | 742,90K |
| 2026-09-03 | ¥2.687,00 | -2,36 % | ¥2.741,00 | ¥2.752,00 | ¥2.653,00 | 891,10K |
| 2026-09-02 | ¥2.752,00 | -4,91 % | ¥2.844,00 | ¥2.850,00 | ¥2.743,00 | 570,00K |
| 2026-09-01 | ¥2.894,00 | +0,56 % | ¥2.880,00 | ¥2.915,00 | ¥2.860,00 | 470,90K |
| 2026-08-31 | ¥2.878,00 | +0,38 % | ¥2.801,00 | ¥2.893,00 | ¥2.787,00 | 542,80K |
| 2026-08-28 | ¥2.867,00 | +1,77 % | ¥2.817,00 | ¥2.885,00 | ¥2.815,00 | 1,02M |
| 2026-08-27 | ¥2.817,00 | +1,33 % | ¥2.802,00 | ¥2.850,00 | ¥2.781,00 | 698,40K |
| 2026-08-26 | ¥2.780,00 | +1,05 % | ¥2.813,00 | ¥2.866,00 | ¥2.767,00 | 652,60K |
| 2026-08-25 | ¥2.751,00 | +2,31 % | ¥2.685,00 | ¥2.765,00 | ¥2.668,00 | 597,00K |
| 2026-08-24 | ¥2.689,00 | +0,11 % | ¥2.686,00 | ¥2.731,00 | ¥2.673,00 | 356,40K |
| 2026-08-21 | ¥2.686,00 | -0,15 % | ¥2.690,00 | ¥2.708,00 | ¥2.616,00 | 596,40K |
| 2026-08-20 | ¥2.690,00 | +1,01 % | ¥2.694,00 | ¥2.722,00 | ¥2.674,00 | 488,10K |
| 2026-08-19 | ¥2.663,00 | -6,23 % | ¥2.800,00 | ¥2.814,00 | ¥2.663,00 | 905,30K |
| 2026-08-18 | ¥2.840,00 | -4,63 % | ¥2.950,00 | ¥2.984,00 | ¥2.838,00 | 824,60K |
| 2026-08-17 | ¥2.978,00 | -0,27 % | ¥2.992,00 | ¥3.050,00 | ¥2.941,00 | 432,70K |
| 2026-08-14 | ¥2.986,00 | +0,88 % | ¥2.967,00 | ¥3.010,00 | ¥2.951,00 | 564,40K |
| 2026-08-13 | ¥2.960,00 | +5,75 % | ¥2.892,00 | ¥2.970,00 | ¥2.880,00 | 896,70K |
| 2026-08-12 | ¥2.799,00 | +0,79 % | ¥2.777,00 | ¥2.827,00 | ¥2.745,00 | 686,10K |
| 2026-08-10 | ¥2.777,00 | +0,73 % | ¥2.766,00 | ¥2.838,00 | ¥2.752,00 | 570,40K |
| 2026-08-07 | ¥2.757,00 | -4,00 % | ¥2.846,00 | ¥2.884,00 | ¥2.736,00 | 731,80K |
| 2026-08-06 | ¥2.872,00 | -3,01 % | ¥2.870,00 | ¥2.922,00 | ¥2.829,00 | 672,20K |
| 2026-08-05 | ¥2.961,00 | +3,31 % | ¥2.907,00 | ¥3.055,00 | ¥2.904,00 | 1,17M |
| 2026-08-04 | ¥2.866,00 | +2,47 % | ¥2.839,00 | ¥2.890,00 | ¥2.789,00 | 880,90K |
| 2026-08-03 | ¥2.797,00 | +1,71 % | ¥2.712,00 | ¥2.874,00 | ¥2.685,00 | 1,34M |
| 2026-07-31 | ¥2.750,00 | -0,94 % | ¥2.859,00 | ¥2.925,00 | ¥2.705,00 | 2,17M |
| 2026-07-30 | ¥2.776,00 | -6,72 % | ¥2.926,00 | ¥3.105,00 | ¥2.654,00 | 2,09M |
| 2026-07-29 | ¥2.976,00 | -9,13 % | ¥3.225,00 | ¥3.225,00 | ¥2.951,00 | 1,26M |
| 2026-07-28 | ¥3.275,00 | -3,68 % | ¥3.395,00 | ¥3.405,00 | ¥3.240,00 | 692,20K |
| 2026-07-27 | ¥3.400,00 | +1,49 % | ¥3.360,00 | ¥3.425,00 | ¥3.280,00 | 558,00K |
| 2026-07-24 | ¥3.350,00 | 0,00 % | ¥3.305,00 | ¥3.380,00 | ¥3.275,00 | 613,00K |
| 2026-07-23 | ¥3.350,00 | +1,67 % | ¥3.300,00 | ¥3.380,00 | ¥3.280,00 | 424,70K |
| 2026-07-22 | ¥3.295,00 | +0,46 % | ¥3.360,00 | ¥3.415,00 | ¥3.275,00 | 654,60K |
| 2026-07-21 | ¥3.280,00 | +7,19 % | ¥3.130,00 | ¥3.325,00 | ¥3.100,00 | 753,00K |
| 2026-07-17 | ¥3.060,00 | -7,83 % | ¥3.270,00 | ¥3.290,00 | ¥2.986,00 | 871,00K |
| 2026-07-16 | ¥3.320,00 | +1,53 % | ¥3.280,00 | ¥3.420,00 | ¥3.260,00 | 1,02M |
| 2026-07-15 | ¥3.270,00 | -0,15 % | ¥3.260,00 | ¥3.360,00 | ¥3.240,00 | 437,60K |
| 2026-07-14 | ¥3.275,00 | +0,77 % | ¥3.260,00 | ¥3.315,00 | ¥3.215,00 | 330,80K |
| 2026-07-13 | ¥3.250,00 | -3,70 % | ¥3.390,00 | ¥3.425,00 | ¥3.230,00 | 468,40K |
| 2026-07-10 | ¥3.375,00 | -3,71 % | ¥3.560,00 | ¥3.600,00 | ¥3.360,00 | 535,70K |
| 2026-07-09 | ¥3.505,00 | 0,00 % | ¥3.495,00 | ¥3.570,00 | ¥3.440,00 | 493,40K |
| 2026-07-08 | ¥3.505,00 | -3,18 % | ¥3.510,00 | ¥3.630,00 | ¥3.480,00 | 888,00K |
| 2026-07-07 | ¥3.620,00 | +1,97 % | ¥3.550,00 | ¥3.780,00 | ¥3.550,00 | 686,80K |
| 2026-07-06 | ¥3.550,00 | +3,65 % | ¥3.505,00 | ¥3.630,00 | ¥3.500,00 | 539,40K |
| 2026-07-03 | ¥3.425,00 | +0,29 % | ¥3.345,00 | ¥3.465,00 | ¥3.300,00 | 388,60K |
| 2026-07-02 | ¥3.415,00 | +0,59 % | ¥3.360,00 | ¥3.470,00 | ¥3.305,00 | 653,40K |
| 2026-07-01 | ¥3.395,00 | -2,86 % | ¥3.565,00 | ¥3.605,00 | ¥3.375,00 | 646,20K |
| 2026-06-30 | ¥3.495,00 | -7,17 % | ¥3.780,00 | ¥3.790,00 | ¥3.440,00 | 1,04M |
| 2026-06-29 | ¥3.765,00 | +1,76 % | ¥3.685,00 | ¥3.820,00 | ¥3.645,00 | 789,50K |
| 2026-06-26 | ¥3.700,00 | -4,02 % | ¥3.740,00 | ¥3.835,00 | ¥3.650,00 | 1,08M |
| 2026-06-25 | ¥3.855,00 | +9,99 % | ¥3.700,00 | ¥3.970,00 | ¥3.620,00 | 1,83M |
| 2026-06-24 | ¥3.505,00 | +3,09 % | ¥3.350,00 | ¥3.630,00 | ¥3.350,00 | 1,44M |
| 2026-06-23 | ¥3.400,00 | +0,29 % | ¥3.400,00 | ¥3.450,00 | ¥3.330,00 | 632,10K |
| 2026-06-22 | ¥3.390,00 | +6,27 % | ¥3.300,00 | ¥3.460,00 | ¥3.275,00 | 623,80K |
| 2026-06-19 | ¥3.190,00 | +1,59 % | ¥3.180,00 | ¥3.190,00 | ¥3.100,00 | 731,70K |
| 2026-06-18 | ¥3.140,00 | +1,62 % | ¥3.105,00 | ¥3.190,00 | ¥3.100,00 | 375,50K |
| 2026-06-17 | ¥3.090,00 | +1,48 % | ¥3.020,00 | ¥3.095,00 | ¥3.015,00 | 307,00K |
| 2026-06-16 | ¥3.045,00 | -0,33 % | ¥3.075,00 | ¥3.075,00 | ¥3.015,00 | 354,90K |
| 2026-06-15 | ¥3.055,00 | +2,79 % | ¥3.040,00 | ¥3.105,00 | ¥3.030,00 | 525,00K |
| 2026-06-12 | ¥2.972,00 | +1,50 % | ¥2.982,00 | ¥3.015,00 | ¥2.913,00 | 650,50K |
| 2026-06-11 | ¥2.928,00 | -0,75 % | ¥2.839,00 | ¥2.943,00 | ¥2.793,00 | 512,90K |
| 2026-06-10 | ¥2.950,00 | -7,96 % | ¥3.080,00 | ¥3.085,00 | ¥2.940,00 | 872,40K |
| 2026-06-09 | ¥3.205,00 | +0,47 % | ¥3.230,00 | ¥3.285,00 | ¥3.150,00 | 445,90K |
| 2026-06-08 | ¥3.190,00 | -5,20 % | ¥3.180,00 | ¥3.260,00 | ¥3.140,00 | 589,90K |
| 2026-06-05 | ¥3.365,00 | -1,75 % | ¥3.360,00 | ¥3.425,00 | ¥3.290,00 | 510,80K |
| 2026-06-04 | ¥3.425,00 | -1,15 % | ¥3.395,00 | ¥3.535,00 | ¥3.370,00 | 468,20K |
| 2026-06-03 | ¥3.465,00 | +0,43 % | ¥3.485,00 | ¥3.620,00 | ¥3.465,00 | 594,00K |
| 2026-06-02 | ¥3.450,00 | -0,58 % | ¥3.430,00 | ¥3.505,00 | ¥3.365,00 | 1,08M |
| 2026-06-01 | ¥3.470,00 | -2,12 % | ¥3.560,00 | ¥3.645,00 | ¥3.470,00 | 784,10K |
| 2026-05-29 | ¥3.545,00 | +1,58 % | ¥3.690,00 | ¥3.725,00 | ¥3.535,00 | 1,41M |
| 2026-05-28 | ¥3.490,00 | +10,09 % | ¥3.240,00 | ¥3.525,00 | ¥3.240,00 | 1,35M |
| 2026-05-27 | ¥3.170,00 | -2,16 % | ¥3.300,00 | ¥3.385,00 | ¥3.165,00 | 622,80K |
| 2026-05-26 | ¥3.240,00 | +5,54 % | ¥3.115,00 | ¥3.295,00 | ¥3.035,00 | 693,10K |
| 2026-05-25 | ¥3.070,00 | -0,16 % | ¥3.145,00 | ¥3.245,00 | ¥3.070,00 | 591,70K |
| 2026-05-22 | ¥3.075,00 | +3,57 % | ¥3.020,00 | ¥3.160,00 | ¥3.000,00 | 650,40K |