Meiko Electronics Co., Ltd. 6787
TSE · Japan · Elektronische Technologie
¥24.790,00-500,00 (-1,98 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥25.140,00 | -0,59 % | ¥25.700,00 | ¥25.780,00 | ¥24.990,00 | 117,80K |
| 2026-10-01 | ¥25.290,00 | +3,90 % | ¥24.520,00 | ¥25.780,00 | ¥24.100,00 | 840,90K |
| 2026-09-30 | ¥24.340,00 | +7,99 % | ¥24.940,00 | ¥25.330,00 | ¥24.040,00 | 1,25M |
| 2026-09-29 | ¥22.540,00 | -2,68 % | ¥23.060,00 | ¥23.370,00 | ¥22.470,00 | 415,40K |
| 2026-09-28 | ¥23.160,00 | -2,97 % | ¥23.980,00 | ¥24.890,00 | ¥23.160,00 | 497,90K |
| 2026-09-25 | ¥23.870,00 | +0,38 % | ¥23.980,00 | ¥24.440,00 | ¥23.710,00 | 705,80K |
| 2026-09-24 | ¥23.780,00 | +7,41 % | ¥23.060,00 | ¥24.710,00 | ¥22.790,00 | 976,90K |
| 2026-09-18 | ¥22.140,00 | +0,82 % | ¥22.200,00 | ¥22.480,00 | ¥21.480,00 | 654,60K |
| 2026-09-17 | ¥21.960,00 | -0,45 % | ¥22.240,00 | ¥22.700,00 | ¥21.540,00 | 722,10K |
| 2026-09-16 | ¥22.060,00 | +5,80 % | ¥20.830,00 | ¥22.200,00 | ¥20.330,00 | 792,80K |
| 2026-09-15 | ¥20.850,00 | +6,00 % | ¥19.500,00 | ¥21.600,00 | ¥19.150,00 | 1,02M |
| 2026-09-14 | ¥19.670,00 | +3,42 % | ¥18.000,00 | ¥19.850,00 | ¥17.940,00 | 536,20K |
| 2026-09-11 | ¥19.020,00 | -1,50 % | ¥18.510,00 | ¥19.130,00 | ¥18.390,00 | 244,40K |
| 2026-09-10 | ¥19.310,00 | +0,84 % | ¥18.750,00 | ¥19.450,00 | ¥18.690,00 | 279,50K |
| 2026-09-09 | ¥19.150,00 | +1,75 % | ¥18.630,00 | ¥19.720,00 | ¥18.630,00 | 356,30K |
| 2026-09-08 | ¥18.820,00 | -5,57 % | ¥19.900,00 | ¥19.950,00 | ¥18.700,00 | 289,40K |
| 2026-09-07 | ¥19.930,00 | +6,75 % | ¥19.200,00 | ¥19.960,00 | ¥19.080,00 | 365,70K |
| 2026-09-04 | ¥18.670,00 | +7,18 % | ¥17.640,00 | ¥18.810,00 | ¥17.570,00 | 413,60K |
| 2026-09-03 | ¥17.420,00 | -5,33 % | ¥18.360,00 | ¥18.360,00 | ¥17.280,00 | 371,10K |
| 2026-09-02 | ¥18.400,00 | -0,81 % | ¥18.250,00 | ¥18.630,00 | ¥17.810,00 | 448,50K |
| 2026-09-01 | ¥18.550,00 | -6,55 % | ¥19.520,00 | ¥19.520,00 | ¥17.800,00 | 709,40K |
| 2026-08-31 | ¥19.850,00 | +5,81 % | ¥18.000,00 | ¥19.920,00 | ¥17.910,00 | 626,30K |
| 2026-08-28 | ¥18.760,00 | -2,29 % | ¥19.200,00 | ¥19.240,00 | ¥18.580,00 | 382,90K |
| 2026-08-27 | ¥19.200,00 | +3,28 % | ¥19.390,00 | ¥19.830,00 | ¥18.400,00 | 568,90K |
| 2026-08-26 | ¥18.590,00 | +3,34 % | ¥18.000,00 | ¥18.590,00 | ¥17.300,00 | 459,80K |
| 2026-08-25 | ¥17.990,00 | +5,45 % | ¥17.150,00 | ¥18.150,00 | ¥17.050,00 | 471,70K |
| 2026-08-24 | ¥17.060,00 | -0,58 % | ¥16.920,00 | ¥17.340,00 | ¥16.690,00 | 392,00K |
| 2026-08-21 | ¥17.160,00 | -2,17 % | ¥17.140,00 | ¥17.420,00 | ¥16.700,00 | 563,30K |
| 2026-08-20 | ¥17.540,00 | +1,80 % | ¥17.150,00 | ¥17.570,00 | ¥16.880,00 | 651,20K |
| 2026-08-19 | ¥17.230,00 | -8,45 % | ¥17.530,00 | ¥17.700,00 | ¥17.010,00 | 576,50K |
| 2026-08-18 | ¥18.820,00 | -2,79 % | ¥19.000,00 | ¥20.210,00 | ¥18.680,00 | 619,30K |
| 2026-08-17 | ¥19.360,00 | +6,08 % | ¥18.190,00 | ¥19.600,00 | ¥18.160,00 | 443,20K |
| 2026-08-14 | ¥18.250,00 | -2,87 % | ¥19.280,00 | ¥19.430,00 | ¥18.010,00 | 462,90K |
| 2026-08-13 | ¥18.790,00 | +4,56 % | ¥18.340,00 | ¥19.080,00 | ¥18.030,00 | 494,80K |
| 2026-08-12 | ¥17.970,00 | +6,27 % | ¥16.910,00 | ¥17.970,00 | ¥16.440,00 | 732,50K |
| 2026-08-10 | ¥16.910,00 | -10,01 % | ¥17.200,00 | ¥17.510,00 | ¥16.500,00 | 1,32M |
| 2026-08-07 | ¥18.790,00 | -21,02 % | ¥18.790,00 | ¥19.150,00 | ¥18.790,00 | 528,40K |
| 2026-08-06 | ¥23.790,00 | -4,07 % | ¥24.350,00 | ¥24.780,00 | ¥22.680,00 | 592,10K |
| 2026-08-05 | ¥24.800,00 | +12,52 % | ¥23.340,00 | ¥25.060,00 | ¥22.980,00 | 752,90K |
| 2026-08-04 | ¥22.040,00 | +4,06 % | ¥22.000,00 | ¥22.700,00 | ¥21.540,00 | 471,10K |
| 2026-08-03 | ¥21.180,00 | +2,42 % | ¥20.460,00 | ¥21.620,00 | ¥19.900,00 | 340,30K |
| 2026-07-31 | ¥20.680,00 | +8,90 % | ¥22.690,00 | ¥22.690,00 | ¥20.520,00 | 497,00K |
| 2026-07-30 | ¥18.990,00 | +2,93 % | ¥18.460,00 | ¥19.950,00 | ¥18.250,00 | 542,30K |
| 2026-07-29 | ¥18.450,00 | -11,51 % | ¥21.010,00 | ¥21.200,00 | ¥17.830,00 | 659,30K |
| 2026-07-28 | ¥20.850,00 | -9,31 % | ¥21.570,00 | ¥21.740,00 | ¥20.610,00 | 333,20K |
| 2026-07-27 | ¥22.990,00 | -0,48 % | ¥23.000,00 | ¥23.110,00 | ¥21.860,00 | 280,70K |
| 2026-07-24 | ¥23.100,00 | -3,02 % | ¥23.530,00 | ¥23.690,00 | ¥22.690,00 | 357,20K |
| 2026-07-23 | ¥23.820,00 | -2,34 % | ¥24.850,00 | ¥24.970,00 | ¥23.650,00 | 225,50K |
| 2026-07-22 | ¥24.390,00 | +3,65 % | ¥24.500,00 | ¥25.170,00 | ¥24.100,00 | 354,10K |
| 2026-07-21 | ¥23.530,00 | +3,98 % | ¥23.000,00 | ¥23.670,00 | ¥22.260,00 | 356,20K |
| 2026-07-17 | ¥22.630,00 | -8,75 % | ¥23.810,00 | ¥23.960,00 | ¥21.810,00 | 588,70K |
| 2026-07-16 | ¥24.800,00 | -7,91 % | ¥25.650,00 | ¥25.840,00 | ¥24.570,00 | 439,20K |
| 2026-07-15 | ¥26.930,00 | +4,70 % | ¥26.200,00 | ¥26.960,00 | ¥25.710,00 | 314,40K |
| 2026-07-14 | ¥25.720,00 | -0,62 % | ¥25.730,00 | ¥25.970,00 | ¥24.690,00 | 358,50K |
| 2026-07-13 | ¥25.880,00 | -1,07 % | ¥26.650,00 | ¥27.600,00 | ¥25.540,00 | 415,10K |
| 2026-07-10 | ¥26.160,00 | +1,40 % | ¥26.720,00 | ¥27.340,00 | ¥25.930,00 | 423,10K |
| 2026-07-09 | ¥25.800,00 | +1,30 % | ¥26.470,00 | ¥26.870,00 | ¥25.300,00 | 487,20K |
| 2026-07-08 | ¥25.470,00 | -4,14 % | ¥25.140,00 | ¥26.790,00 | ¥25.140,00 | 554,40K |
| 2026-07-07 | ¥26.570,00 | -3,80 % | ¥27.130,00 | ¥27.520,00 | ¥25.950,00 | 614,60K |
| 2026-07-06 | ¥27.620,00 | -5,83 % | ¥29.040,00 | ¥29.550,00 | ¥27.260,00 | 507,60K |
| 2026-07-03 | ¥29.330,00 | +2,62 % | ¥27.420,00 | ¥30.000,00 | ¥27.010,00 | 499,70K |
| 2026-07-02 | ¥28.580,00 | -3,18 % | ¥28.170,00 | ¥29.150,00 | ¥27.620,00 | 365,60K |
| 2026-07-01 | ¥29.520,00 | -4,77 % | ¥31.450,00 | ¥31.600,00 | ¥28.560,00 | 611,60K |
| 2026-06-30 | ¥31.000,00 | -2,05 % | ¥32.000,00 | ¥32.500,00 | ¥29.920,00 | 399,50K |
| 2026-06-29 | ¥31.650,00 | +4,63 % | ¥30.950,00 | ¥31.900,00 | ¥30.000,00 | 516,20K |
| 2026-06-26 | ¥30.250,00 | -6,64 % | ¥31.550,00 | ¥31.750,00 | ¥29.840,00 | 711,40K |
| 2026-06-25 | ¥32.400,00 | 0,00 % | ¥34.000,00 | ¥34.300,00 | ¥31.350,00 | 494,30K |
| 2026-06-24 | ¥32.400,00 | -0,46 % | ¥32.450,00 | ¥34.900,00 | ¥31.750,00 | 506,90K |
| 2026-06-23 | ¥32.550,00 | -12,15 % | ¥37.000,00 | ¥37.050,00 | ¥32.550,00 | 748,50K |
| 2026-06-22 | ¥37.050,00 | -7,14 % | ¥39.750,00 | ¥39.900,00 | ¥37.050,00 | 556,30K |
| 2026-06-19 | ¥39.900,00 | +11,30 % | ¥38.400,00 | ¥40.900,00 | ¥37.400,00 | 916,10K |
| 2026-06-18 | ¥35.850,00 | +0,28 % | ¥35.300,00 | ¥37.550,00 | ¥34.950,00 | 439,20K |
| 2026-06-17 | ¥35.750,00 | +2,58 % | ¥33.850,00 | ¥36.600,00 | ¥33.600,00 | 512,70K |
| 2026-06-16 | ¥34.850,00 | +14,64 % | ¥30.600,00 | ¥37.250,00 | ¥30.150,00 | 1,00M |
| 2026-06-15 | ¥30.400,00 | -1,46 % | ¥32.400,00 | ¥32.950,00 | ¥30.400,00 | 548,80K |
| 2026-06-12 | ¥30.850,00 | +5,72 % | ¥31.300,00 | ¥32.050,00 | ¥29.860,00 | 525,40K |
| 2026-06-11 | ¥29.180,00 | -5,57 % | ¥30.000,00 | ¥31.500,00 | ¥29.160,00 | 614,90K |
| 2026-06-10 | ¥30.900,00 | -9,91 % | ¥32.200,00 | ¥32.850,00 | ¥30.600,00 | 392,40K |
| 2026-06-09 | ¥34.300,00 | +1,18 % | ¥34.550,00 | ¥35.050,00 | ¥32.950,00 | 317,80K |
| 2026-06-08 | ¥33.900,00 | -4,78 % | ¥32.800,00 | ¥34.600,00 | ¥32.500,00 | 347,60K |
| 2026-06-05 | ¥35.600,00 | -4,56 % | ¥36.150,00 | ¥36.200,00 | ¥34.150,00 | 418,60K |
| 2026-06-04 | ¥37.300,00 | +0,54 % | ¥36.400,00 | ¥37.350,00 | ¥35.400,00 | 423,20K |
| 2026-06-03 | ¥37.100,00 | -5,36 % | ¥39.850,00 | ¥40.550,00 | ¥37.100,00 | 370,80K |
| 2026-06-02 | ¥39.200,00 | +1,69 % | ¥39.500,00 | ¥40.400,00 | ¥36.400,00 | 539,20K |
| 2026-06-01 | ¥38.550,00 | -0,13 % | ¥40.500,00 | ¥41.900,00 | ¥37.650,00 | 436,50K |
| 2026-05-29 | ¥38.600,00 | +2,66 % | ¥38.300,00 | ¥40.700,00 | ¥37.100,00 | 660,80K |
| 2026-05-28 | ¥37.600,00 | -0,79 % | ¥37.900,00 | ¥38.850,00 | ¥36.450,00 | 469,00K |
| 2026-05-27 | ¥37.900,00 | -5,01 % | ¥40.450,00 | ¥40.550,00 | ¥37.150,00 | 573,30K |
| 2026-05-26 | ¥39.900,00 | -6,67 % | ¥42.050,00 | ¥42.250,00 | ¥38.400,00 | 816,00K |
| 2026-05-25 | ¥42.750,00 | -1,61 % | ¥44.150,00 | ¥45.300,00 | ¥41.500,00 | 922,20K |