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 | ¥797,00 | +0,76 % | ¥799,00 | ¥812,00 | ¥786,00 | 46,00K |
| 2026-09-30 | ¥791,00 | +2,33 % | ¥788,00 | ¥793,00 | ¥780,00 | 29,50K |
| 2026-09-29 | ¥773,00 | -0,13 % | ¥780,00 | ¥781,00 | ¥771,00 | 16,30K |
| 2026-09-28 | ¥774,00 | +0,91 % | ¥769,00 | ¥780,00 | ¥769,00 | 7,90K |
| 2026-09-25 | ¥767,00 | -1,03 % | ¥770,00 | ¥776,00 | ¥767,00 | 10,00K |
| 2026-09-24 | ¥775,00 | +0,26 % | ¥782,00 | ¥796,00 | ¥767,00 | 32,10K |
| 2026-09-18 | ¥773,00 | +1,31 % | ¥765,00 | ¥773,00 | ¥765,00 | 15,10K |
| 2026-09-17 | ¥763,00 | -0,13 % | ¥767,00 | ¥772,00 | ¥763,00 | 10,90K |
| 2026-09-16 | ¥764,00 | -0,52 % | ¥768,00 | ¥775,00 | ¥760,00 | 24,10K |
| 2026-09-15 | ¥768,00 | +0,13 % | ¥772,00 | ¥779,00 | ¥766,00 | 31,10K |
| 2026-09-14 | ¥767,00 | +1,19 % | ¥759,00 | ¥770,00 | ¥759,00 | 26,10K |
| 2026-09-11 | ¥758,00 | -0,39 % | ¥758,00 | ¥767,00 | ¥751,00 | 14,60K |
| 2026-09-10 | ¥761,00 | +0,93 % | ¥751,00 | ¥761,00 | ¥751,00 | 10,80K |
| 2026-09-09 | ¥754,00 | +0,40 % | ¥751,00 | ¥761,00 | ¥751,00 | 12,00K |
| 2026-09-08 | ¥751,00 | -1,57 % | ¥763,00 | ¥763,00 | ¥751,00 | 15,70K |
| 2026-09-07 | ¥763,00 | +0,39 % | ¥761,00 | ¥766,00 | ¥758,00 | 12,30K |
| 2026-09-04 | ¥760,00 | 0,00 % | ¥757,00 | ¥766,00 | ¥755,00 | 16,50K |
| 2026-09-03 | ¥760,00 | -1,04 % | ¥763,00 | ¥765,00 | ¥754,00 | 20,50K |
| 2026-09-02 | ¥768,00 | +0,79 % | ¥762,00 | ¥768,00 | ¥754,00 | 15,80K |
| 2026-09-01 | ¥762,00 | -1,93 % | ¥776,00 | ¥780,00 | ¥762,00 | 34,80K |
| 2026-08-31 | ¥777,00 | +1,57 % | ¥761,00 | ¥780,00 | ¥758,00 | 33,20K |
| 2026-08-28 | ¥765,00 | 0,00 % | ¥765,00 | ¥772,00 | ¥763,00 | 20,10K |
| 2026-08-27 | ¥765,00 | +0,66 % | ¥765,00 | ¥772,00 | ¥764,00 | 15,50K |
| 2026-08-26 | ¥760,00 | +0,53 % | ¥756,00 | ¥767,00 | ¥756,00 | 10,50K |
| 2026-08-25 | ¥756,00 | -0,26 % | ¥758,00 | ¥760,00 | ¥752,00 | 14,40K |
| 2026-08-24 | ¥758,00 | -0,52 % | ¥756,00 | ¥763,00 | ¥756,00 | 15,70K |
| 2026-08-21 | ¥762,00 | +0,13 % | ¥761,00 | ¥765,00 | ¥744,00 | 36,40K |
| 2026-08-20 | ¥761,00 | +0,93 % | ¥755,00 | ¥764,00 | ¥754,00 | 19,80K |
| 2026-08-19 | ¥754,00 | -2,71 % | ¥770,00 | ¥771,00 | ¥754,00 | 50,90K |
| 2026-08-18 | ¥775,00 | -0,39 % | ¥778,00 | ¥785,00 | ¥769,00 | 30,20K |
| 2026-08-17 | ¥778,00 | -0,64 % | ¥776,00 | ¥786,00 | ¥775,00 | 22,80K |
| 2026-08-14 | ¥783,00 | +1,82 % | ¥773,00 | ¥785,00 | ¥773,00 | 17,00K |
| 2026-08-13 | ¥769,00 | -0,65 % | ¥767,00 | ¥779,00 | ¥765,00 | 22,50K |
| 2026-08-12 | ¥774,00 | +2,93 % | ¥756,00 | ¥776,00 | ¥752,00 | 46,30K |
| 2026-08-10 | ¥752,00 | -4,57 % | ¥748,00 | ¥761,00 | ¥742,00 | 79,70K |
| 2026-08-07 | ¥788,00 | -2,23 % | ¥806,00 | ¥806,00 | ¥774,00 | 37,10K |
| 2026-08-06 | ¥806,00 | -0,98 % | ¥814,00 | ¥814,00 | ¥801,00 | 14,10K |
| 2026-08-05 | ¥814,00 | +2,39 % | ¥800,00 | ¥814,00 | ¥799,00 | 39,40K |
| 2026-08-04 | ¥795,00 | +0,63 % | ¥790,00 | ¥801,00 | ¥789,00 | 26,00K |
| 2026-08-03 | ¥790,00 | -0,63 % | ¥782,00 | ¥793,00 | ¥775,00 | 29,90K |
| 2026-07-31 | ¥795,00 | +2,85 % | ¥777,00 | ¥796,00 | ¥774,00 | 35,40K |
| 2026-07-30 | ¥773,00 | +2,66 % | ¥760,00 | ¥778,00 | ¥754,00 | 48,30K |
| 2026-07-29 | ¥753,00 | -1,05 % | ¥761,00 | ¥769,00 | ¥748,00 | 49,60K |
| 2026-07-28 | ¥761,00 | -1,55 % | ¥774,00 | ¥774,00 | ¥758,00 | 55,60K |
| 2026-07-27 | ¥773,00 | 0,00 % | ¥774,00 | ¥777,00 | ¥765,00 | 18,80K |
| 2026-07-24 | ¥773,00 | -0,51 % | ¥777,00 | ¥777,00 | ¥766,00 | 28,20K |
| 2026-07-23 | ¥777,00 | +0,91 % | ¥777,00 | ¥778,00 | ¥771,00 | 18,10K |
| 2026-07-22 | ¥770,00 | +0,13 % | ¥777,00 | ¥778,00 | ¥765,00 | 32,20K |
| 2026-07-21 | ¥769,00 | +2,81 % | ¥757,00 | ¥772,00 | ¥753,00 | 33,30K |
| 2026-07-17 | ¥748,00 | -2,35 % | ¥760,00 | ¥763,00 | ¥742,00 | 69,40K |
| 2026-07-16 | ¥766,00 | -1,79 % | ¥777,00 | ¥778,00 | ¥765,00 | 39,70K |
| 2026-07-15 | ¥780,00 | +0,91 % | ¥772,00 | ¥782,00 | ¥770,00 | 29,10K |
| 2026-07-14 | ¥773,00 | +0,39 % | ¥766,00 | ¥775,00 | ¥762,00 | 33,60K |
| 2026-07-13 | ¥770,00 | -2,04 % | ¥786,00 | ¥787,00 | ¥770,00 | 39,10K |
| 2026-07-10 | ¥786,00 | +1,29 % | ¥785,00 | ¥788,00 | ¥777,00 | 22,80K |
| 2026-07-09 | ¥776,00 | +0,78 % | ¥771,00 | ¥780,00 | ¥770,00 | 22,30K |
| 2026-07-08 | ¥770,00 | -0,77 % | ¥769,00 | ¥777,00 | ¥761,00 | 38,40K |
| 2026-07-07 | ¥776,00 | -1,77 % | ¥795,00 | ¥797,00 | ¥767,00 | 52,80K |
| 2026-07-06 | ¥790,00 | -1,00 % | ¥804,00 | ¥804,00 | ¥784,00 | 53,10K |
| 2026-07-03 | ¥798,00 | +2,70 % | ¥784,00 | ¥798,00 | ¥777,00 | 37,70K |
| 2026-07-02 | ¥777,00 | 0,00 % | ¥777,00 | ¥784,00 | ¥766,00 | 45,40K |
| 2026-07-01 | ¥777,00 | -0,26 % | ¥777,00 | ¥779,00 | ¥765,00 | 41,50K |
| 2026-06-30 | ¥779,00 | -1,02 % | ¥791,00 | ¥792,00 | ¥769,00 | 56,20K |
| 2026-06-29 | ¥787,00 | -1,63 % | ¥820,00 | ¥822,00 | ¥780,00 | 77,00K |
| 2026-06-26 | ¥800,00 | -5,88 % | ¥846,00 | ¥848,00 | ¥794,00 | 157,20K |
| 2026-06-25 | ¥850,00 | +1,55 % | ¥852,00 | ¥854,00 | ¥840,00 | 67,40K |
| 2026-06-24 | ¥837,00 | -2,67 % | ¥852,00 | ¥863,00 | ¥831,00 | 94,00K |
| 2026-06-23 | ¥860,00 | -1,38 % | ¥872,00 | ¥872,00 | ¥856,00 | 65,90K |
| 2026-06-22 | ¥872,00 | -0,23 % | ¥883,00 | ¥885,00 | ¥858,00 | 72,60K |
| 2026-06-19 | ¥874,00 | -0,68 % | ¥895,00 | ¥902,00 | ¥860,00 | 65,40K |
| 2026-06-18 | ¥880,00 | -2,11 % | ¥894,00 | ¥899,00 | ¥873,00 | 46,70K |
| 2026-06-17 | ¥899,00 | +2,16 % | ¥885,00 | ¥908,00 | ¥871,00 | 83,20K |
| 2026-06-16 | ¥880,00 | +5,01 % | ¥840,00 | ¥884,00 | ¥835,00 | 94,60K |
| 2026-06-15 | ¥838,00 | -0,83 % | ¥860,00 | ¥865,00 | ¥837,00 | 75,80K |
| 2026-06-12 | ¥845,00 | +2,67 % | ¥837,00 | ¥850,00 | ¥815,00 | 60,70K |
| 2026-06-11 | ¥823,00 | -2,02 % | ¥829,00 | ¥841,00 | ¥801,00 | 79,10K |
| 2026-06-10 | ¥840,00 | -4,22 % | ¥874,00 | ¥876,00 | ¥829,00 | 88,20K |
| 2026-06-09 | ¥877,00 | -2,01 % | ¥906,00 | ¥914,00 | ¥876,00 | 75,20K |
| 2026-06-08 | ¥895,00 | -5,69 % | ¥904,00 | ¥925,00 | ¥890,00 | 96,00K |
| 2026-06-05 | ¥949,00 | +1,17 % | ¥938,00 | ¥958,00 | ¥933,00 | 75,60K |
| 2026-06-04 | ¥938,00 | -0,32 % | ¥940,00 | ¥945,00 | ¥929,00 | 86,60K |
| 2026-06-03 | ¥941,00 | +2,17 % | ¥924,00 | ¥948,00 | ¥906,00 | 142,10K |
| 2026-06-02 | ¥921,00 | -2,02 % | ¥940,00 | ¥940,00 | ¥900,00 | 148,10K |
| 2026-06-01 | ¥940,00 | +0,53 % | ¥935,00 | ¥1.007,00 | ¥931,00 | 270,60K |
| 2026-05-29 | ¥935,00 | +7,22 % | ¥880,00 | ¥954,00 | ¥878,00 | 236,30K |
| 2026-05-28 | ¥872,00 | -1,80 % | ¥868,00 | ¥893,00 | ¥851,00 | 192,70K |
| 2026-05-27 | ¥888,00 | +3,02 % | ¥1.012,00 | ¥1.012,00 | ¥881,00 | 532,90K |
| 2026-05-26 | ¥862,00 | -1,37 % | ¥878,00 | ¥886,00 | ¥858,00 | 107,80K |
| 2026-05-25 | ¥874,00 | +4,30 % | ¥849,00 | ¥874,00 | ¥849,00 | 111,70K |
| 2026-05-22 | ¥838,00 | -0,48 % | ¥844,00 | ¥873,00 | ¥833,00 | 51,90K |