Foster Electric Company, Limited 6794
TSE · Japan · Langlebige Konsumgüter
¥3.265,00+40,00 (+1,24 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3.265,00 | +1,24 % | ¥3.210,00 | ¥3.275,00 | ¥3.200,00 | 95,40K |
| 2026-09-30 | ¥3.225,00 | -0,31 % | ¥3.245,00 | ¥3.260,00 | ¥3.200,00 | 129,70K |
| 2026-09-29 | ¥3.235,00 | -0,92 % | ¥3.215,00 | ¥3.265,00 | ¥3.195,00 | 117,90K |
| 2026-09-28 | ¥3.265,00 | -0,61 % | ¥3.290,00 | ¥3.290,00 | ¥3.235,00 | 150,60K |
| 2026-09-25 | ¥3.285,00 | +0,92 % | ¥3.280,00 | ¥3.365,00 | ¥3.265,00 | 216,40K |
| 2026-09-24 | ¥3.255,00 | +0,46 % | ¥3.255,00 | ¥3.295,00 | ¥3.235,00 | 135,80K |
| 2026-09-18 | ¥3.240,00 | +1,57 % | ¥3.210,00 | ¥3.270,00 | ¥3.190,00 | 149,20K |
| 2026-09-17 | ¥3.190,00 | +0,95 % | ¥3.195,00 | ¥3.205,00 | ¥3.140,00 | 160,10K |
| 2026-09-16 | ¥3.160,00 | +3,10 % | ¥3.080,00 | ¥3.165,00 | ¥3.080,00 | 138,50K |
| 2026-09-15 | ¥3.065,00 | +1,66 % | ¥2.985,00 | ¥3.100,00 | ¥2.985,00 | 132,40K |
| 2026-09-14 | ¥3.015,00 | +0,84 % | ¥2.975,00 | ¥3.035,00 | ¥2.971,00 | 105,10K |
| 2026-09-11 | ¥2.990,00 | +0,84 % | ¥2.930,00 | ¥3.025,00 | ¥2.906,00 | 204,20K |
| 2026-09-10 | ¥2.965,00 | +2,38 % | ¥2.859,00 | ¥2.971,00 | ¥2.851,00 | 171,40K |
| 2026-09-09 | ¥2.896,00 | -0,21 % | ¥2.906,00 | ¥2.941,00 | ¥2.859,00 | 181,60K |
| 2026-09-08 | ¥2.902,00 | -4,38 % | ¥3.005,00 | ¥3.030,00 | ¥2.892,00 | 112,20K |
| 2026-09-07 | ¥3.035,00 | +0,33 % | ¥3.040,00 | ¥3.055,00 | ¥3.020,00 | 82,00K |
| 2026-09-04 | ¥3.025,00 | +1,65 % | ¥2.969,00 | ¥3.025,00 | ¥2.966,00 | 132,30K |
| 2026-09-03 | ¥2.976,00 | +0,40 % | ¥2.999,00 | ¥3.010,00 | ¥2.939,00 | 100,40K |
| 2026-09-02 | ¥2.964,00 | -1,53 % | ¥2.993,00 | ¥3.000,00 | ¥2.955,00 | 140,70K |
| 2026-09-01 | ¥3.010,00 | -1,15 % | ¥2.999,00 | ¥3.035,00 | ¥2.992,00 | 102,10K |
| 2026-08-31 | ¥3.045,00 | +3,26 % | ¥2.930,00 | ¥3.050,00 | ¥2.922,00 | 160,80K |
| 2026-08-28 | ¥2.949,00 | -1,11 % | ¥2.982,00 | ¥3.010,00 | ¥2.935,00 | 112,20K |
| 2026-08-27 | ¥2.982,00 | +1,08 % | ¥2.983,00 | ¥3.010,00 | ¥2.944,00 | 136,30K |
| 2026-08-26 | ¥2.950,00 | -4,38 % | ¥3.065,00 | ¥3.065,00 | ¥2.942,00 | 256,50K |
| 2026-08-25 | ¥3.085,00 | +1,65 % | ¥3.035,00 | ¥3.085,00 | ¥3.005,00 | 144,40K |
| 2026-08-24 | ¥3.035,00 | +0,50 % | ¥3.020,00 | ¥3.070,00 | ¥3.000,00 | 110,00K |
| 2026-08-21 | ¥3.020,00 | +0,67 % | ¥3.070,00 | ¥3.085,00 | ¥2.943,00 | 109,40K |
| 2026-08-20 | ¥3.000,00 | +2,60 % | ¥2.927,00 | ¥3.015,00 | ¥2.911,00 | 194,30K |
| 2026-08-19 | ¥2.924,00 | -5,37 % | ¥3.020,00 | ¥3.020,00 | ¥2.916,00 | 201,70K |
| 2026-08-18 | ¥3.090,00 | -1,12 % | ¥3.130,00 | ¥3.165,00 | ¥3.065,00 | 142,40K |
| 2026-08-17 | ¥3.125,00 | +1,63 % | ¥3.090,00 | ¥3.185,00 | ¥3.030,00 | 222,50K |
| 2026-08-14 | ¥3.075,00 | +3,54 % | ¥2.920,00 | ¥3.085,00 | ¥2.920,00 | 366,10K |
| 2026-08-13 | ¥2.970,00 | +3,20 % | ¥2.899,00 | ¥2.972,00 | ¥2.830,00 | 298,10K |
| 2026-08-12 | ¥2.878,00 | -2,51 % | ¥2.952,00 | ¥2.952,00 | ¥2.811,00 | 420,00K |
| 2026-08-10 | ¥2.952,00 | +0,07 % | ¥2.850,00 | ¥3.035,00 | ¥2.850,00 | 334,40K |
| 2026-08-07 | ¥2.950,00 | -0,47 % | ¥2.961,00 | ¥3.035,00 | ¥2.925,00 | 136,10K |
| 2026-08-06 | ¥2.964,00 | -2,18 % | ¥3.060,00 | ¥3.070,00 | ¥2.950,00 | 118,60K |
| 2026-08-05 | ¥3.030,00 | +3,98 % | ¥2.908,00 | ¥3.045,00 | ¥2.906,00 | 134,20K |
| 2026-08-04 | ¥2.914,00 | +2,00 % | ¥2.838,00 | ¥2.930,00 | ¥2.833,00 | 154,10K |
| 2026-08-03 | ¥2.857,00 | +0,25 % | ¥2.840,00 | ¥2.912,00 | ¥2.833,00 | 214,20K |
| 2026-07-31 | ¥2.850,00 | +4,51 % | ¥2.827,00 | ¥2.929,00 | ¥2.723,00 | 250,20K |
| 2026-07-30 | ¥2.727,00 | +2,21 % | ¥2.668,00 | ¥2.772,00 | ¥2.634,00 | 195,50K |
| 2026-07-29 | ¥2.668,00 | -3,02 % | ¥2.776,00 | ¥2.794,00 | ¥2.620,00 | 172,60K |
| 2026-07-28 | ¥2.751,00 | -4,48 % | ¥2.834,00 | ¥2.838,00 | ¥2.750,00 | 174,30K |
| 2026-07-27 | ¥2.880,00 | +1,66 % | ¥2.859,00 | ¥2.880,00 | ¥2.837,00 | 99,10K |
| 2026-07-24 | ¥2.833,00 | -0,81 % | ¥2.813,00 | ¥2.862,00 | ¥2.807,00 | 108,80K |
| 2026-07-23 | ¥2.856,00 | -0,28 % | ¥2.864,00 | ¥2.885,00 | ¥2.853,00 | 85,80K |
| 2026-07-22 | ¥2.864,00 | -0,03 % | ¥2.899,00 | ¥2.906,00 | ¥2.854,00 | 97,10K |
| 2026-07-21 | ¥2.865,00 | +2,84 % | ¥2.786,00 | ¥2.874,00 | ¥2.782,00 | 150,20K |
| 2026-07-17 | ¥2.786,00 | -3,23 % | ¥2.899,00 | ¥2.904,00 | ¥2.726,00 | 239,90K |
| 2026-07-16 | ¥2.879,00 | -0,24 % | ¥2.936,00 | ¥2.936,00 | ¥2.871,00 | 73,60K |
| 2026-07-15 | ¥2.886,00 | +0,31 % | ¥2.877,00 | ¥2.892,00 | ¥2.861,00 | 72,20K |
| 2026-07-14 | ¥2.877,00 | +1,41 % | ¥2.860,00 | ¥2.899,00 | ¥2.808,00 | 121,70K |
| 2026-07-13 | ¥2.837,00 | -0,42 % | ¥2.874,00 | ¥2.877,00 | ¥2.814,00 | 160,80K |
| 2026-07-10 | ¥2.849,00 | -2,16 % | ¥2.937,00 | ¥2.937,00 | ¥2.846,00 | 138,70K |
| 2026-07-09 | ¥2.912,00 | +0,41 % | ¥2.905,00 | ¥2.919,00 | ¥2.878,00 | 101,90K |
| 2026-07-08 | ¥2.900,00 | 0,00 % | ¥2.900,00 | ¥2.915,00 | ¥2.859,00 | 141,00K |
| 2026-07-07 | ¥2.900,00 | -1,26 % | ¥2.927,00 | ¥2.950,00 | ¥2.882,00 | 140,80K |
| 2026-07-06 | ¥2.937,00 | -0,58 % | ¥2.989,00 | ¥2.997,00 | ¥2.876,00 | 165,70K |
| 2026-07-03 | ¥2.954,00 | -2,51 % | ¥3.020,00 | ¥3.080,00 | ¥2.950,00 | 118,90K |
| 2026-07-02 | ¥3.030,00 | -0,49 % | ¥2.988,00 | ¥3.080,00 | ¥2.988,00 | 131,00K |
| 2026-07-01 | ¥3.045,00 | -0,49 % | ¥3.065,00 | ¥3.100,00 | ¥3.035,00 | 110,40K |
| 2026-06-30 | ¥3.060,00 | +3,69 % | ¥2.984,00 | ¥3.100,00 | ¥2.960,00 | 213,20K |
| 2026-06-29 | ¥2.951,00 | +1,03 % | ¥3.025,00 | ¥3.030,00 | ¥2.895,00 | 200,00K |
| 2026-06-26 | ¥2.921,00 | -1,45 % | ¥2.965,00 | ¥3.020,00 | ¥2.895,00 | 219,10K |
| 2026-06-25 | ¥2.964,00 | +2,03 % | ¥2.888,00 | ¥3.005,00 | ¥2.888,00 | 141,50K |
| 2026-06-24 | ¥2.905,00 | +2,14 % | ¥2.894,00 | ¥2.927,00 | ¥2.842,00 | 127,80K |
| 2026-06-23 | ¥2.844,00 | -2,54 % | ¥2.916,00 | ¥2.921,00 | ¥2.834,00 | 164,30K |
| 2026-06-22 | ¥2.918,00 | -3,22 % | ¥2.977,00 | ¥3.025,00 | ¥2.887,00 | 212,80K |
| 2026-06-19 | ¥3.015,00 | -1,15 % | ¥3.070,00 | ¥3.095,00 | ¥2.992,00 | 257,30K |
| 2026-06-18 | ¥3.050,00 | +5,54 % | ¥2.928,00 | ¥3.075,00 | ¥2.928,00 | 213,50K |
| 2026-06-17 | ¥2.890,00 | +1,76 % | ¥2.853,00 | ¥2.966,00 | ¥2.835,00 | 218,40K |
| 2026-06-16 | ¥2.840,00 | +0,92 % | ¥2.800,00 | ¥2.853,00 | ¥2.788,00 | 152,10K |
| 2026-06-15 | ¥2.814,00 | +1,41 % | ¥2.825,00 | ¥2.847,00 | ¥2.779,00 | 152,10K |
| 2026-06-12 | ¥2.775,00 | -0,57 % | ¥2.818,00 | ¥2.827,00 | ¥2.741,00 | 225,10K |
| 2026-06-11 | ¥2.791,00 | -0,71 % | ¥2.791,00 | ¥2.841,00 | ¥2.721,00 | 171,60K |
| 2026-06-10 | ¥2.811,00 | -2,73 % | ¥2.879,00 | ¥2.882,00 | ¥2.781,00 | 232,90K |
| 2026-06-09 | ¥2.890,00 | +2,30 % | ¥2.866,00 | ¥2.900,00 | ¥2.796,00 | 161,30K |
| 2026-06-08 | ¥2.825,00 | -2,59 % | ¥2.800,00 | ¥2.887,00 | ¥2.747,00 | 358,30K |
| 2026-06-05 | ¥2.900,00 | -3,65 % | ¥2.962,00 | ¥3.040,00 | ¥2.862,00 | 220,40K |
| 2026-06-04 | ¥3.010,00 | +1,24 % | ¥2.927,00 | ¥3.055,00 | ¥2.927,00 | 272,00K |
| 2026-06-03 | ¥2.973,00 | +7,87 % | ¥2.769,00 | ¥3.010,00 | ¥2.764,00 | 337,70K |
| 2026-06-02 | ¥2.756,00 | +0,29 % | ¥2.748,00 | ¥2.756,00 | ¥2.640,00 | 206,50K |
| 2026-06-01 | ¥2.748,00 | -3,61 % | ¥2.801,00 | ¥2.828,00 | ¥2.697,00 | 256,50K |
| 2026-05-29 | ¥2.851,00 | +0,46 % | ¥2.860,00 | ¥2.902,00 | ¥2.834,00 | 175,60K |
| 2026-05-28 | ¥2.838,00 | +0,50 % | ¥2.841,00 | ¥2.880,00 | ¥2.766,00 | 181,30K |
| 2026-05-27 | ¥2.824,00 | -0,46 % | ¥2.846,00 | ¥2.869,00 | ¥2.770,00 | 168,80K |
| 2026-05-26 | ¥2.837,00 | -1,83 % | ¥2.872,00 | ¥2.920,00 | ¥2.826,00 | 149,90K |
| 2026-05-25 | ¥2.890,00 | +3,21 % | ¥2.819,00 | ¥2.909,00 | ¥2.769,00 | 263,50K |
| 2026-05-22 | ¥2.800,00 | -0,50 % | ¥2.819,00 | ¥2.838,00 | ¥2.752,00 | 200,80K |