Maxell, Ltd. 6810
TSE · Japan · Produzierendes Gewerbe
¥2.592,00-11,00 (-0,42 %)
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 | ¥2.592,00 | -0,42 % | ¥2.587,00 | ¥2.617,00 | ¥2.571,00 | 96,10K |
| 2026-10-01 | ¥2.603,00 | +0,85 % | ¥2.551,00 | ¥2.613,00 | ¥2.533,00 | 148,70K |
| 2026-09-30 | ¥2.581,00 | -0,15 % | ¥2.599,00 | ¥2.607,00 | ¥2.555,00 | 165,10K |
| 2026-09-29 | ¥2.585,00 | -1,03 % | ¥2.586,00 | ¥2.597,00 | ¥2.548,00 |
| 120,10K |
| 2026-09-28 | ¥2.612,00 | -0,76 % | ¥2.650,00 | ¥2.698,00 | ¥2.602,00 | 163,30K |
| 2026-09-25 | ¥2.632,00 | +2,81 % | ¥2.579,00 | ¥2.644,00 | ¥2.555,00 | 241,60K |
| 2026-09-24 | ¥2.560,00 | +0,23 % | ¥2.563,00 | ¥2.583,00 | ¥2.540,00 | 139,00K |
| 2026-09-18 | ¥2.554,00 | +0,67 % | ¥2.565,00 | ¥2.565,00 | ¥2.536,00 | 196,10K |
| 2026-09-17 | ¥2.537,00 | +0,04 % | ¥2.548,00 | ¥2.566,00 | ¥2.524,00 | 107,10K |
| 2026-09-16 | ¥2.536,00 | +1,16 % | ¥2.529,00 | ¥2.571,00 | ¥2.514,00 | 123,50K |
| 2026-09-15 | ¥2.507,00 | +0,68 % | ¥2.479,00 | ¥2.523,00 | ¥2.457,00 | 124,80K |
| 2026-09-14 | ¥2.490,00 | -0,44 % | ¥2.490,00 | ¥2.542,00 | ¥2.477,00 | 138,40K |
| 2026-09-11 | ¥2.501,00 | -0,79 % | ¥2.500,00 | ¥2.524,00 | ¥2.463,00 | 186,90K |
| 2026-09-10 | ¥2.521,00 | -2,40 % | ¥2.570,00 | ¥2.570,00 | ¥2.483,00 | 215,30K |
| 2026-09-09 | ¥2.583,00 | +4,96 % | ¥2.478,00 | ¥2.619,00 | ¥2.464,00 | 337,40K |
| 2026-09-08 | ¥2.461,00 | -3,98 % | ¥2.544,00 | ¥2.561,00 | ¥2.461,00 | 208,10K |
| 2026-09-07 | ¥2.563,00 | +3,77 % | ¥2.510,00 | ¥2.564,00 | ¥2.491,00 | 206,00K |
| 2026-09-04 | ¥2.470,00 | -0,72 % | ¥2.442,00 | ¥2.507,00 | ¥2.434,00 | 202,90K |
| 2026-09-03 | ¥2.488,00 | -2,16 % | ¥2.540,00 | ¥2.551,00 | ¥2.446,00 | 268,80K |
| 2026-09-02 | ¥2.543,00 | -2,31 % | ¥2.587,00 | ¥2.605,00 | ¥2.530,00 | 208,50K |
| 2026-09-01 | ¥2.603,00 | -0,99 % | ¥2.596,00 | ¥2.641,00 | ¥2.544,00 | 322,80K |
| 2026-08-31 | ¥2.629,00 | +4,87 % | ¥2.489,00 | ¥2.670,00 | ¥2.460,00 | 1,57M |
| 2026-08-28 | ¥2.507,00 | +2,41 % | ¥2.451,00 | ¥2.527,00 | ¥2.450,00 | 214,80K |
| 2026-08-27 | ¥2.448,00 | -0,61 % | ¥2.463,00 | ¥2.482,00 | ¥2.423,00 | 206,40K |
| 2026-08-26 | ¥2.463,00 | +2,75 % | ¥2.412,00 | ¥2.477,00 | ¥2.397,00 | 301,80K |
| 2026-08-25 | ¥2.397,00 | +0,71 % | ¥2.355,00 | ¥2.410,00 | ¥2.341,00 | 166,50K |
| 2026-08-24 | ¥2.380,00 | +2,01 % | ¥2.361,00 | ¥2.395,00 | ¥2.334,00 | 162,20K |
| 2026-08-21 | ¥2.333,00 | -1,69 % | ¥2.334,00 | ¥2.365,00 | ¥2.322,00 | 208,90K |
| 2026-08-20 | ¥2.373,00 | +3,94 % | ¥2.272,00 | ¥2.373,00 | ¥2.268,00 | 240,10K |
| 2026-08-19 | ¥2.283,00 | -3,47 % | ¥2.318,00 | ¥2.337,00 | ¥2.262,00 | 209,30K |
| 2026-08-18 | ¥2.365,00 | -2,23 % | ¥2.388,00 | ¥2.424,00 | ¥2.365,00 | 173,70K |
| 2026-08-17 | ¥2.419,00 | -0,94 % | ¥2.435,00 | ¥2.456,00 | ¥2.410,00 | 164,70K |
| 2026-08-14 | ¥2.442,00 | +1,88 % | ¥2.418,00 | ¥2.451,00 | ¥2.381,00 | 206,80K |
| 2026-08-13 | ¥2.397,00 | -0,70 % | ¥2.419,00 | ¥2.428,00 | ¥2.387,00 | 215,90K |
| 2026-08-12 | ¥2.414,00 | -1,91 % | ¥2.452,00 | ¥2.463,00 | ¥2.414,00 | 223,70K |
| 2026-08-10 | ¥2.461,00 | +1,32 % | ¥2.443,00 | ¥2.478,00 | ¥2.418,00 | 190,70K |
| 2026-08-07 | ¥2.429,00 | -3,30 % | ¥2.529,00 | ¥2.557,00 | ¥2.415,00 | 252,10K |
| 2026-08-06 | ¥2.512,00 | +2,11 % | ¥2.458,00 | ¥2.546,00 | ¥2.445,00 | 287,80K |
| 2026-08-05 | ¥2.460,00 | +0,16 % | ¥2.496,00 | ¥2.510,00 | ¥2.429,00 | 406,10K |
| 2026-08-04 | ¥2.456,00 | -4,44 % | ¥2.564,00 | ¥2.578,00 | ¥2.442,00 | 690,90K |
| 2026-08-03 | ¥2.570,00 | +24,15 % | ¥2.296,00 | ¥2.570,00 | ¥2.296,00 | 1,26M |
| 2026-07-31 | ¥2.070,00 | +0,58 % | ¥2.070,00 | ¥2.082,00 | ¥2.036,00 | 199,10K |
| 2026-07-30 | ¥2.058,00 | -0,82 % | ¥2.074,00 | ¥2.096,00 | ¥2.044,00 | 201,30K |
| 2026-07-29 | ¥2.075,00 | -0,19 % | ¥2.099,00 | ¥2.100,00 | ¥2.038,00 | 175,40K |
| 2026-07-28 | ¥2.079,00 | -4,24 % | ¥2.147,00 | ¥2.164,00 | ¥2.068,00 | 180,80K |
| 2026-07-27 | ¥2.171,00 | +2,50 % | ¥2.150,00 | ¥2.172,00 | ¥2.126,00 | 137,90K |
| 2026-07-24 | ¥2.118,00 | +0,05 % | ¥2.094,00 | ¥2.128,00 | ¥2.085,00 | 180,70K |
| 2026-07-23 | ¥2.117,00 | +0,81 % | ¥2.107,00 | ¥2.137,00 | ¥2.105,00 | 129,40K |
| 2026-07-22 | ¥2.100,00 | +0,19 % | ¥2.096,00 | ¥2.128,00 | ¥2.093,00 | 142,30K |
| 2026-07-21 | ¥2.096,00 | +3,51 % | ¥2.052,00 | ¥2.105,00 | ¥2.035,00 | 164,50K |
| 2026-07-17 | ¥2.025,00 | -0,74 % | ¥2.012,00 | ¥2.045,00 | ¥1.989,00 | 250,40K |
| 2026-07-16 | ¥2.040,00 | -2,11 % | ¥2.051,00 | ¥2.078,00 | ¥2.040,00 | 139,40K |
| 2026-07-15 | ¥2.084,00 | +0,92 % | ¥2.079,00 | ¥2.096,00 | ¥2.067,00 | 101,50K |
| 2026-07-14 | ¥2.065,00 | +0,88 % | ¥2.066,00 | ¥2.077,00 | ¥2.044,00 | 144,60K |
| 2026-07-13 | ¥2.047,00 | -1,92 % | ¥2.109,00 | ¥2.116,00 | ¥2.042,00 | 215,90K |
| 2026-07-10 | ¥2.087,00 | -0,81 % | ¥2.107,00 | ¥2.129,00 | ¥2.074,00 | 207,90K |
| 2026-07-09 | ¥2.104,00 | +1,15 % | ¥2.095,00 | ¥2.110,00 | ¥2.075,00 | 184,90K |
| 2026-07-08 | ¥2.080,00 | -2,44 % | ¥2.091,00 | ¥2.123,00 | ¥2.080,00 | 205,00K |
| 2026-07-07 | ¥2.132,00 | -1,25 % | ¥2.182,00 | ¥2.197,00 | ¥2.130,00 | 223,30K |
| 2026-07-06 | ¥2.159,00 | +0,28 % | ¥2.153,00 | ¥2.159,00 | ¥2.128,00 | 165,70K |
| 2026-07-03 | ¥2.153,00 | +0,23 % | ¥2.150,00 | ¥2.164,00 | ¥2.112,00 | 184,00K |
| 2026-07-02 | ¥2.148,00 | +1,56 % | ¥2.113,00 | ¥2.162,00 | ¥2.099,00 | 160,40K |
| 2026-07-01 | ¥2.115,00 | -0,70 % | ¥2.147,00 | ¥2.155,00 | ¥2.103,00 | 163,30K |
| 2026-06-30 | ¥2.130,00 | -0,09 % | ¥2.141,00 | ¥2.165,00 | ¥2.130,00 | 188,20K |
| 2026-06-29 | ¥2.132,00 | -0,74 % | ¥2.129,00 | ¥2.149,00 | ¥2.082,00 | 638,50K |
| 2026-06-26 | ¥2.148,00 | -1,20 % | ¥2.161,00 | ¥2.169,00 | ¥2.105,00 | 188,60K |
| 2026-06-25 | ¥2.174,00 | +1,02 % | ¥2.171,00 | ¥2.191,00 | ¥2.142,00 | 195,00K |
| 2026-06-24 | ¥2.152,00 | +0,28 % | ¥2.125,00 | ¥2.183,00 | ¥2.117,00 | 213,50K |
| 2026-06-23 | ¥2.146,00 | -5,09 % | ¥2.276,00 | ¥2.280,00 | ¥2.145,00 | 357,30K |
| 2026-06-22 | ¥2.261,00 | +0,09 % | ¥2.254,00 | ¥2.325,00 | ¥2.245,00 | 328,40K |
| 2026-06-19 | ¥2.259,00 | +0,71 % | ¥2.223,00 | ¥2.292,00 | ¥2.217,00 | 492,10K |
| 2026-06-18 | ¥2.243,00 | -1,28 % | ¥2.290,00 | ¥2.313,00 | ¥2.232,00 | 213,60K |
| 2026-06-17 | ¥2.272,00 | +1,66 % | ¥2.202,00 | ¥2.330,00 | ¥2.202,00 | 278,90K |
| 2026-06-16 | ¥2.235,00 | +3,62 % | ¥2.180,00 | ¥2.271,00 | ¥2.179,00 | 259,60K |
| 2026-06-15 | ¥2.157,00 | +1,03 % | ¥2.175,00 | ¥2.187,00 | ¥2.149,00 | 207,20K |
| 2026-06-12 | ¥2.135,00 | -0,23 % | ¥2.161,00 | ¥2.196,00 | ¥2.116,00 | 251,50K |
| 2026-06-11 | ¥2.140,00 | +0,71 % | ¥2.135,00 | ¥2.151,00 | ¥2.085,00 | 292,90K |
| 2026-06-10 | ¥2.125,00 | -1,94 % | ¥2.138,00 | ¥2.210,00 | ¥2.117,00 | 394,60K |
| 2026-06-09 | ¥2.167,00 | +1,83 % | ¥2.143,00 | ¥2.201,00 | ¥2.095,00 | 463,50K |
| 2026-06-08 | ¥2.128,00 | +3,20 % | ¥1.988,00 | ¥2.172,00 | ¥1.988,00 | 555,00K |
| 2026-06-05 | ¥2.062,00 | -1,15 % | ¥2.174,00 | ¥2.180,00 | ¥2.036,00 | 770,30K |
| 2026-06-04 | ¥2.086,00 | +1,51 % | ¥2.000,00 | ¥2.141,00 | ¥1.979,00 | 563,20K |
| 2026-06-03 | ¥2.055,00 | +2,90 % | ¥2.015,00 | ¥2.061,00 | ¥2.006,00 | 246,70K |
| 2026-06-02 | ¥1.997,00 | +1,37 % | ¥1.994,00 | ¥2.018,00 | ¥1.954,00 | 293,60K |
| 2026-06-01 | ¥1.970,00 | +1,44 % | ¥1.982,00 | ¥1.998,00 | ¥1.956,00 | 300,80K |
| 2026-05-29 | ¥1.942,00 | +1,68 % | ¥1.927,00 | ¥1.963,00 | ¥1.921,00 | 249,10K |
| 2026-05-28 | ¥1.910,00 | +0,58 % | ¥1.875,00 | ¥1.921,00 | ¥1.872,00 | 159,20K |
| 2026-05-27 | ¥1.899,00 | -0,21 % | ¥1.904,00 | ¥1.911,00 | ¥1.876,00 | 194,70K |
| 2026-05-26 | ¥1.903,00 | +0,16 % | ¥1.908,00 | ¥1.922,00 | ¥1.892,00 | 130,80K |
| 2026-05-25 | ¥1.900,00 | +0,85 % | ¥1.907,00 | ¥1.918,00 | ¥1.885,00 | 153,30K |