Minato Holdings Inc. 6862
TSE · Japan · Elektronische Technologie
¥5.140,00-350,00 (-6,38 %)
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 | ¥5.110,00 | -6,92 % | ¥5.410,00 | ¥5.530,00 | ¥5.100,00 | 145,70K |
| 2026-10-01 | ¥5.490,00 | +5,98 % | ¥5.350,00 | ¥5.570,00 | ¥5.350,00 | 224,40K |
| 2026-09-30 | ¥5.180,00 | +1,97 % | ¥5.180,00 | ¥5.230,00 | ¥5.020,00 | 140,60K |
| 2026-09-29 | ¥5.080,00 | -2,12 % | ¥5.190,00 | ¥5.240,00 | ¥4.955,00 | 235,40K |
| 2026-09-28 | ¥5.190,00 | -8,79 % | ¥5.660,00 | ¥5.690,00 | ¥5.180,00 | 300,30K |
| 2026-09-25 | ¥5.690,00 | +1,79 % | ¥5.500,00 | ¥5.910,00 | ¥5.470,00 | 360,70K |
| 2026-09-24 | ¥5.590,00 | +7,92 % | ¥5.340,00 | ¥5.830,00 | ¥5.060,00 | 687,20K |
| 2026-09-18 | ¥5.180,00 | +15,63 % | ¥4.510,00 | ¥5.180,00 | ¥4.505,00 | 506,00K |
| 2026-09-17 | ¥4.480,00 | +2,87 % | ¥4.495,00 | ¥4.565,00 | ¥4.425,00 | 167,60K |
| 2026-09-16 | ¥4.355,00 | +4,44 % | ¥4.290,00 | ¥4.400,00 | ¥4.190,00 | 208,10K |
| 2026-09-15 | ¥4.170,00 | +1,21 % | ¥4.070,00 | ¥4.245,00 | ¥4.050,00 | 149,50K |
| 2026-09-14 | ¥4.120,00 | -4,41 % | ¥4.105,00 | ¥4.145,00 | ¥3.865,00 | 270,90K |
| 2026-09-11 | ¥4.310,00 | -6,61 % | ¥4.475,00 | ¥4.505,00 | ¥4.280,00 | 294,20K |
| 2026-09-10 | ¥4.615,00 | +2,33 % | ¥4.445,00 | ¥4.640,00 | ¥4.445,00 | 224,50K |
| 2026-09-09 | ¥4.510,00 | +3,68 % | ¥4.420,00 | ¥4.645,00 | ¥4.405,00 | 233,00K |
| 2026-09-08 | ¥4.350,00 | -6,05 % | ¥4.560,00 | ¥4.690,00 | ¥4.335,00 | 393,20K |
| 2026-09-07 | ¥4.630,00 | +12,65 % | ¥4.250,00 | ¥4.635,00 | ¥4.250,00 | 547,50K |
| 2026-09-04 | ¥4.110,00 | +4,45 % | ¥3.965,00 | ¥4.175,00 | ¥3.935,00 | 487,90K |
| 2026-09-03 | ¥3.935,00 | +7,66 % | ¥3.795,00 | ¥3.975,00 | ¥3.700,00 | 421,90K |
| 2026-09-02 | ¥3.655,00 | +3,69 % | ¥3.395,00 | ¥3.740,00 | ¥3.355,00 | 322,80K |
| 2026-09-01 | ¥3.525,00 | +0,14 % | ¥3.450,00 | ¥3.535,00 | ¥3.355,00 | 196,90K |
| 2026-08-31 | ¥3.520,00 | +6,67 % | ¥3.255,00 | ¥3.570,00 | ¥3.180,00 | 290,80K |
| 2026-08-28 | ¥3.300,00 | -1,05 % | ¥3.330,00 | ¥3.515,00 | ¥3.275,00 | 240,40K |
| 2026-08-27 | ¥3.335,00 | -2,63 % | ¥3.545,00 | ¥3.545,00 | ¥3.280,00 | 347,50K |
| 2026-08-26 | ¥3.425,00 | -3,39 % | ¥3.510,00 | ¥3.550,00 | ¥3.415,00 | 184,10K |
| 2026-08-25 | ¥3.545,00 | +0,42 % | ¥3.500,00 | ¥3.635,00 | ¥3.420,00 | 171,00K |
| 2026-08-24 | ¥3.530,00 | +4,75 % | ¥3.385,00 | ¥3.665,00 | ¥3.290,00 | 320,90K |
| 2026-08-21 | ¥3.370,00 | -6,78 % | ¥3.595,00 | ¥3.745,00 | ¥3.370,00 | 382,00K |
| 2026-08-20 | ¥3.615,00 | +1,83 % | ¥3.600,00 | ¥3.670,00 | ¥3.380,00 | 470,40K |
| 2026-08-19 | ¥3.550,00 | -7,67 % | ¥3.635,00 | ¥3.745,00 | ¥3.500,00 | 428,30K |
| 2026-08-18 | ¥3.845,00 | -2,04 % | ¥3.925,00 | ¥4.230,00 | ¥3.710,00 | 747,40K |
| 2026-08-17 | ¥3.925,00 | +3,29 % | ¥3.665,00 | ¥4.020,00 | ¥3.630,00 | 845,80K |
| 2026-08-14 | ¥3.800,00 | +10,14 % | ¥3.800,00 | ¥4.010,00 | ¥3.480,00 | 3,71M |
| 2026-08-13 | ¥3.450,00 | +17,03 % | ¥3.450,00 | ¥3.450,00 | ¥3.450,00 | 22,00K |
| 2026-08-12 | ¥2.948,00 | +20,42 % | ¥2.948,00 | ¥2.948,00 | ¥2.948,00 | 34,10K |
| 2026-08-10 | ¥2.448,00 | +8,70 % | ¥2.300,00 | ¥2.448,00 | ¥2.285,00 | 556,80K |
| 2026-08-07 | ¥2.252,00 | -3,55 % | ¥2.330,00 | ¥2.346,00 | ¥2.189,00 | 284,00K |
| 2026-08-06 | ¥2.335,00 | +0,17 % | ¥2.260,00 | ¥2.371,00 | ¥2.242,00 | 234,50K |
| 2026-08-05 | ¥2.331,00 | +4,06 % | ¥2.300,00 | ¥2.349,00 | ¥2.233,00 | 271,20K |
| 2026-08-04 | ¥2.240,00 | +5,86 % | ¥2.139,00 | ¥2.271,00 | ¥2.124,00 | 311,80K |
| 2026-08-03 | ¥2.116,00 | +4,65 % | ¥1.981,00 | ¥2.116,00 | ¥1.938,00 | 257,50K |
| 2026-07-31 | ¥2.022,00 | +10,55 % | ¥2.050,00 | ¥2.088,00 | ¥1.973,00 | 586,40K |
| 2026-07-30 | ¥1.829,00 | +16,72 % | ¥1.623,00 | ¥1.967,00 | ¥1.543,00 | 1,14M |
| 2026-07-29 | ¥1.567,00 | -6,56 % | ¥1.717,00 | ¥1.721,00 | ¥1.521,00 | 357,60K |
| 2026-07-28 | ¥1.677,00 | -9,40 % | ¥1.781,00 | ¥1.797,00 | ¥1.671,00 | 297,00K |
| 2026-07-27 | ¥1.851,00 | +0,27 % | ¥1.871,00 | ¥1.871,00 | ¥1.800,00 | 112,00K |
| 2026-07-24 | ¥1.846,00 | -3,80 % | ¥1.890,00 | ¥1.901,00 | ¥1.821,00 | 109,60K |
| 2026-07-23 | ¥1.919,00 | +2,62 % | ¥1.905,00 | ¥1.943,00 | ¥1.880,00 | 118,40K |
| 2026-07-22 | ¥1.870,00 | +0,38 % | ¥1.919,00 | ¥1.940,00 | ¥1.863,00 | 198,10K |
| 2026-07-21 | ¥1.863,00 | +5,55 % | ¥1.805,00 | ¥1.894,00 | ¥1.748,00 | 155,50K |
| 2026-07-17 | ¥1.765,00 | -9,67 % | ¥1.925,00 | ¥1.930,00 | ¥1.710,00 | 465,60K |
| 2026-07-16 | ¥1.954,00 | -5,74 % | ¥2.023,00 | ¥2.034,00 | ¥1.947,00 | 150,90K |
| 2026-07-15 | ¥2.073,00 | +3,19 % | ¥2.026,00 | ¥2.081,00 | ¥2.000,00 | 79,60K |
| 2026-07-14 | ¥2.009,00 | +1,67 % | ¥1.962,00 | ¥2.021,00 | ¥1.949,00 | 81,30K |
| 2026-07-13 | ¥1.976,00 | -3,33 % | ¥2.031,00 | ¥2.080,00 | ¥1.968,00 | 87,80K |
| 2026-07-10 | ¥2.044,00 | +3,65 % | ¥2.019,00 | ¥2.080,00 | ¥2.015,00 | 99,90K |
| 2026-07-09 | ¥1.972,00 | +2,12 % | ¥1.971,00 | ¥1.991,00 | ¥1.951,00 | 79,90K |
| 2026-07-08 | ¥1.931,00 | -3,45 % | ¥1.974,00 | ¥2.047,00 | ¥1.931,00 | 193,50K |
| 2026-07-07 | ¥2.000,00 | -3,75 % | ¥2.078,00 | ¥2.112,00 | ¥2.000,00 | 166,80K |
| 2026-07-06 | ¥2.078,00 | -2,85 % | ¥2.164,00 | ¥2.168,00 | ¥2.051,00 | 111,00K |
| 2026-07-03 | ¥2.139,00 | +0,66 % | ¥2.056,00 | ¥2.139,00 | ¥2.031,00 | 171,50K |
| 2026-07-02 | ¥2.125,00 | -0,38 % | ¥2.098,00 | ¥2.139,00 | ¥2.043,00 | 168,30K |
| 2026-07-01 | ¥2.133,00 | +1,14 % | ¥2.159,00 | ¥2.184,00 | ¥2.110,00 | 129,60K |
| 2026-06-30 | ¥2.109,00 | -0,38 % | ¥2.159,00 | ¥2.160,00 | ¥2.072,00 | 135,20K |
| 2026-06-29 | ¥2.117,00 | -2,85 % | ¥2.220,00 | ¥2.220,00 | ¥2.046,00 | 252,50K |
| 2026-06-26 | ¥2.179,00 | -6,48 % | ¥2.270,00 | ¥2.292,00 | ¥2.131,00 | 297,20K |
| 2026-06-25 | ¥2.330,00 | +4,34 % | ¥2.396,00 | ¥2.462,00 | ¥2.278,00 | 506,20K |
| 2026-06-24 | ¥2.233,00 | +1,04 % | ¥2.197,00 | ¥2.287,00 | ¥2.143,00 | 379,60K |
| 2026-06-23 | ¥2.210,00 | -5,56 % | ¥2.370,00 | ¥2.443,00 | ¥2.210,00 | 711,00K |
| 2026-06-22 | ¥2.340,00 | -7,87 % | ¥2.590,00 | ¥2.635,00 | ¥2.327,00 | 1,23M |
| 2026-06-19 | ¥2.540,00 | +14,67 % | ¥2.315,00 | ¥2.544,00 | ¥2.276,00 | 1,40M |
| 2026-06-18 | ¥2.215,00 | +1,10 % | ¥2.223,00 | ¥2.320,00 | ¥2.214,00 | 360,00K |
| 2026-06-17 | ¥2.191,00 | +2,48 % | ¥2.100,00 | ¥2.259,00 | ¥2.050,00 | 393,00K |
| 2026-06-16 | ¥2.138,00 | +5,11 % | ¥2.079,00 | ¥2.210,00 | ¥2.036,00 | 347,40K |
| 2026-06-15 | ¥2.034,00 | +5,94 % | ¥2.000,00 | ¥2.062,00 | ¥1.980,00 | 234,70K |
| 2026-06-12 | ¥1.920,00 | +0,68 % | ¥2.015,00 | ¥2.018,00 | ¥1.900,00 | 215,10K |
| 2026-06-11 | ¥1.907,00 | -2,80 % | ¥1.924,00 | ¥1.972,00 | ¥1.891,00 | 332,90K |
| 2026-06-10 | ¥1.962,00 | -6,26 % | ¥2.054,00 | ¥2.054,00 | ¥1.915,00 | 508,30K |
| 2026-06-09 | ¥2.093,00 | -0,29 % | ¥2.159,00 | ¥2.181,00 | ¥2.063,00 | 216,10K |
| 2026-06-08 | ¥2.099,00 | -7,49 % | ¥2.105,00 | ¥2.149,00 | ¥2.040,00 | 416,00K |
| 2026-06-05 | ¥2.269,00 | +6,28 % | ¥2.130,00 | ¥2.275,00 | ¥2.103,00 | 273,50K |
| 2026-06-04 | ¥2.135,00 | -5,53 % | ¥2.182,00 | ¥2.196,00 | ¥2.097,00 | 327,40K |
| 2026-06-03 | ¥2.260,00 | +2,91 % | ¥2.240,00 | ¥2.306,00 | ¥2.202,00 | 399,30K |
| 2026-06-02 | ¥2.196,00 | +0,97 % | ¥2.165,00 | ¥2.216,00 | ¥2.068,00 | 487,40K |
| 2026-06-01 | ¥2.175,00 | -1,32 % | ¥2.200,00 | ¥2.277,00 | ¥2.142,00 | 432,50K |
| 2026-05-29 | ¥2.204,00 | +0,55 % | ¥2.240,00 | ¥2.317,00 | ¥2.180,00 | 385,20K |
| 2026-05-28 | ¥2.192,00 | -3,01 % | ¥2.298,00 | ¥2.300,00 | ¥2.130,00 | 551,70K |
| 2026-05-27 | ¥2.260,00 | -5,95 % | ¥2.499,00 | ¥2.547,00 | ¥2.232,00 | 661,90K |
| 2026-05-26 | ¥2.403,00 | -5,43 % | ¥2.497,00 | ¥2.497,00 | ¥2.358,00 | 505,20K |
| 2026-05-25 | ¥2.541,00 | -0,27 % | ¥2.617,00 | ¥2.724,00 | ¥2.541,00 | 534,10K |