Fenwal Controls of Japan, Ltd. 6870
TSE · Japan · Elektronische Technologie
¥2.130,000,00 (0,00 %)
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 | ¥2.130,00 | 0,00 % | ¥2.130,00 | ¥2.130,00 | ¥2.130,00 | 0 |
| 2026-09-30 | ¥2.130,00 | -0,05 % | ¥2.133,00 | ¥2.150,00 | ¥2.130,00 | 3,40K |
| 2026-09-29 | ¥2.131,00 | +0,38 % | ¥2.158,00 | ¥2.158,00 | ¥2.127,00 | 300 |
| 2026-09-28 | ¥2.123,00 | +1,10 % | ¥2.150,00 | ¥2.162,00 | ¥2.123,00 | 3,40K |
| 2026-09-25 | ¥2.100,00 | +0,38 % | ¥2.115,00 | ¥2.122,00 | ¥2.100,00 | 1,90K |
| 2026-09-24 | ¥2.092,00 | +1,01 % | ¥2.074,00 | ¥2.130,00 | ¥2.065,00 | 2,60K |
| 2026-09-18 | ¥2.071,00 | -0,14 % | ¥2.065,00 | ¥2.092,00 | ¥2.065,00 | 2,00K |
| 2026-09-17 | ¥2.074,00 | +0,14 % | ¥2.071,00 | ¥2.081,00 | ¥2.061,00 | 2,90K |
| 2026-09-16 | ¥2.071,00 | +0,05 % | ¥2.070,00 | ¥2.080,00 | ¥2.070,00 | 2,40K |
| 2026-09-15 | ¥2.070,00 | -0,72 % | ¥2.080,00 | ¥2.091,00 | ¥2.070,00 | 2,50K |
| 2026-09-14 | ¥2.085,00 | -1,00 % | ¥2.084,00 | ¥2.129,00 | ¥2.084,00 | 600 |
| 2026-09-11 | ¥2.106,00 | -1,40 % | ¥2.121,00 | ¥2.132,00 | ¥2.084,00 | 7,20K |
| 2026-09-10 | ¥2.136,00 | -2,02 % | ¥2.178,00 | ¥2.178,00 | ¥2.136,00 | 3,40K |
| 2026-09-09 | ¥2.180,00 | -0,32 % | ¥2.200,00 | ¥2.200,00 | ¥2.178,00 | 700 |
| 2026-09-08 | ¥2.187,00 | -0,59 % | ¥2.174,00 | ¥2.194,00 | ¥2.173,00 | 1,40K |
| 2026-09-07 | ¥2.200,00 | +0,82 % | ¥2.183,00 | ¥2.227,00 | ¥2.183,00 | 2,00K |
| 2026-09-04 | ¥2.182,00 | +0,37 % | ¥2.180,00 | ¥2.185,00 | ¥2.170,00 | 700 |
| 2026-09-03 | ¥2.174,00 | -0,50 % | ¥2.181,00 | ¥2.199,00 | ¥2.174,00 | 2,20K |
| 2026-09-02 | ¥2.185,00 | -0,77 % | ¥2.193,00 | ¥2.193,00 | ¥2.183,00 | 2,10K |
| 2026-09-01 | ¥2.202,00 | +0,09 % | ¥2.213,00 | ¥2.213,00 | ¥2.195,00 | 1,10K |
| 2026-08-31 | ¥2.200,00 | +0,18 % | ¥2.196,00 | ¥2.212,00 | ¥2.190,00 | 2,50K |
| 2026-08-28 | ¥2.196,00 | +0,37 % | ¥2.226,00 | ¥2.226,00 | ¥2.179,00 | 5,60K |
| 2026-08-27 | ¥2.188,00 | +0,27 % | ¥2.183,00 | ¥2.190,00 | ¥2.183,00 | 1,00K |
| 2026-08-26 | ¥2.182,00 | +0,23 % | ¥2.179,00 | ¥2.200,00 | ¥2.179,00 | 2,20K |
| 2026-08-25 | ¥2.177,00 | -0,18 % | ¥2.180,00 | ¥2.210,00 | ¥2.177,00 | 4,30K |
| 2026-08-24 | ¥2.181,00 | -0,77 % | ¥2.193,00 | ¥2.205,00 | ¥2.175,00 | 2,50K |
| 2026-08-21 | ¥2.198,00 | +0,96 % | ¥2.177,00 | ¥2.198,00 | ¥2.171,00 | 500 |
| 2026-08-20 | ¥2.177,00 | 0,00 % | ¥2.197,00 | ¥2.197,00 | ¥2.171,00 | 1,30K |
| 2026-08-19 | ¥2.177,00 | -2,90 % | ¥2.230,00 | ¥2.277,00 | ¥2.177,00 | 4,80K |
| 2026-08-18 | ¥2.242,00 | -1,49 % | ¥2.280,00 | ¥2.285,00 | ¥2.242,00 | 2,90K |
| 2026-08-17 | ¥2.276,00 | +1,25 % | ¥2.250,00 | ¥2.279,00 | ¥2.233,00 | 5,60K |
| 2026-08-14 | ¥2.248,00 | +0,04 % | ¥2.258,00 | ¥2.258,00 | ¥2.230,00 | 1,40K |
| 2026-08-13 | ¥2.247,00 | +2,56 % | ¥2.191,00 | ¥2.255,00 | ¥2.191,00 | 5,20K |
| 2026-08-12 | ¥2.191,00 | -0,63 % | ¥2.200,00 | ¥2.205,00 | ¥2.185,00 | 2,20K |
| 2026-08-10 | ¥2.205,00 | -0,23 % | ¥2.219,00 | ¥2.242,00 | ¥2.198,00 | 3,20K |
| 2026-08-07 | ¥2.210,00 | -0,72 % | ¥2.226,00 | ¥2.245,00 | ¥2.210,00 | 3,10K |
| 2026-08-06 | ¥2.226,00 | -1,68 % | ¥2.288,00 | ¥2.288,00 | ¥2.222,00 | 6,70K |
| 2026-08-05 | ¥2.264,00 | +4,38 % | ¥2.171,00 | ¥2.281,00 | ¥2.160,00 | 21,90K |
| 2026-08-04 | ¥2.169,00 | -2,69 % | ¥2.202,00 | ¥2.202,00 | ¥2.138,00 | 24,40K |
| 2026-08-03 | ¥2.229,00 | -15,38 % | ¥2.203,00 | ¥2.233,00 | ¥2.138,00 | 60,80K |
| 2026-07-31 | ¥2.634,00 | +9,34 % | ¥2.459,00 | ¥2.659,00 | ¥2.459,00 | 25,80K |
| 2026-07-30 | ¥2.409,00 | +0,88 % | ¥2.400,00 | ¥2.420,00 | ¥2.310,00 | 5,40K |
| 2026-07-29 | ¥2.388,00 | -1,77 % | ¥2.394,00 | ¥2.458,00 | ¥2.310,00 | 14,50K |
| 2026-07-28 | ¥2.431,00 | -4,22 % | ¥2.510,00 | ¥2.538,00 | ¥2.391,00 | 9,10K |
| 2026-07-27 | ¥2.538,00 | -3,50 % | ¥2.630,00 | ¥2.702,00 | ¥2.505,00 | 58,20K |
| 2026-07-24 | ¥2.630,00 | -2,59 % | ¥2.700,00 | ¥2.700,00 | ¥2.630,00 | 2,10K |
| 2026-07-23 | ¥2.700,00 | +3,45 % | ¥2.603,00 | ¥2.700,00 | ¥2.603,00 | 5,70K |
| 2026-07-22 | ¥2.610,00 | +1,79 % | ¥2.552,00 | ¥2.625,00 | ¥2.552,00 | 3,30K |
| 2026-07-21 | ¥2.564,00 | +3,18 % | ¥2.530,00 | ¥2.564,00 | ¥2.500,00 | 3,10K |
| 2026-07-17 | ¥2.485,00 | -3,46 % | ¥2.561,00 | ¥2.598,00 | ¥2.430,00 | 10,50K |
| 2026-07-16 | ¥2.574,00 | -3,23 % | ¥2.660,00 | ¥2.660,00 | ¥2.574,00 | 300 |
| 2026-07-15 | ¥2.660,00 | +0,57 % | ¥2.647,00 | ¥2.668,00 | ¥2.645,00 | 1,50K |
| 2026-07-14 | ¥2.645,00 | +0,04 % | ¥2.664,00 | ¥2.664,00 | ¥2.610,00 | 1,90K |
| 2026-07-13 | ¥2.644,00 | +2,68 % | ¥2.625,00 | ¥2.669,00 | ¥2.570,00 | 4,90K |
| 2026-07-10 | ¥2.575,00 | +1,74 % | ¥2.542,00 | ¥2.601,00 | ¥2.542,00 | 700 |
| 2026-07-09 | ¥2.531,00 | -1,13 % | ¥2.540,00 | ¥2.566,00 | ¥2.531,00 | 1,50K |
| 2026-07-08 | ¥2.560,00 | -0,19 % | ¥2.565,00 | ¥2.569,00 | ¥2.521,00 | 900 |
| 2026-07-07 | ¥2.565,00 | -2,99 % | ¥2.600,00 | ¥2.642,00 | ¥2.522,00 | 6,20K |
| 2026-07-06 | ¥2.644,00 | -3,01 % | ¥2.739,00 | ¥2.739,00 | ¥2.630,00 | 4,00K |
| 2026-07-03 | ¥2.726,00 | -0,26 % | ¥2.733,00 | ¥2.733,00 | ¥2.621,00 | 4,00K |
| 2026-07-02 | ¥2.733,00 | -2,01 % | ¥2.739,00 | ¥2.742,00 | ¥2.668,00 | 7,50K |
| 2026-07-01 | ¥2.789,00 | -2,11 % | ¥2.849,00 | ¥2.849,00 | ¥2.667,00 | 11,50K |
| 2026-06-30 | ¥2.849,00 | +6,58 % | ¥2.680,00 | ¥2.849,00 | ¥2.680,00 | 14,00K |
| 2026-06-29 | ¥2.673,00 | +5,24 % | ¥2.546,00 | ¥2.673,00 | ¥2.546,00 | 10,60K |
| 2026-06-26 | ¥2.540,00 | +0,20 % | ¥2.536,00 | ¥2.544,00 | ¥2.523,00 | 2,20K |
| 2026-06-25 | ¥2.535,00 | +1,44 % | ¥2.500,00 | ¥2.540,00 | ¥2.500,00 | 5,30K |
| 2026-06-24 | ¥2.499,00 | +0,24 % | ¥2.493,00 | ¥2.500,00 | ¥2.470,00 | 3,40K |
| 2026-06-23 | ¥2.493,00 | -1,27 % | ¥2.505,00 | ¥2.510,00 | ¥2.493,00 | 2,40K |
| 2026-06-22 | ¥2.525,00 | +2,52 % | ¥2.500,00 | ¥2.530,00 | ¥2.498,00 | 7,70K |
| 2026-06-19 | ¥2.463,00 | -0,12 % | ¥2.479,00 | ¥2.498,00 | ¥2.451,00 | 4,30K |
| 2026-06-18 | ¥2.466,00 | -1,28 % | ¥2.500,00 | ¥2.500,00 | ¥2.461,00 | 4,50K |
| 2026-06-17 | ¥2.498,00 | +1,96 % | ¥2.479,00 | ¥2.499,00 | ¥2.469,00 | 4,90K |
| 2026-06-16 | ¥2.450,00 | +2,17 % | ¥2.398,00 | ¥2.450,00 | ¥2.397,00 | 10,70K |
| 2026-06-15 | ¥2.398,00 | +0,42 % | ¥2.426,00 | ¥2.426,00 | ¥2.392,00 | 1,50K |
| 2026-06-12 | ¥2.388,00 | +2,14 % | ¥2.388,00 | ¥2.399,00 | ¥2.375,00 | 1,40K |
| 2026-06-11 | ¥2.338,00 | -0,09 % | ¥2.338,00 | ¥2.338,00 | ¥2.338,00 | 1,40K |
| 2026-06-10 | ¥2.340,00 | -3,27 % | ¥2.408,00 | ¥2.410,00 | ¥2.340,00 | 2,10K |
| 2026-06-09 | ¥2.419,00 | +5,13 % | ¥2.346,00 | ¥2.425,00 | ¥2.303,00 | 4,70K |
| 2026-06-08 | ¥2.301,00 | -3,03 % | ¥2.300,00 | ¥2.360,00 | ¥2.282,00 | 8,40K |
| 2026-06-05 | ¥2.373,00 | +0,34 % | ¥2.375,00 | ¥2.400,00 | ¥2.371,00 | 1,70K |
| 2026-06-04 | ¥2.365,00 | +0,21 % | ¥2.410,00 | ¥2.410,00 | ¥2.350,00 | 7,30K |
| 2026-06-03 | ¥2.360,00 | -1,30 % | ¥2.361,00 | ¥2.366,00 | ¥2.360,00 | 4,10K |
| 2026-06-02 | ¥2.391,00 | -3,28 % | ¥2.479,00 | ¥2.479,00 | ¥2.333,00 | 8,10K |
| 2026-06-01 | ¥2.472,00 | +1,19 % | ¥2.444,00 | ¥2.472,00 | ¥2.401,00 | 5,10K |
| 2026-05-29 | ¥2.443,00 | +2,13 % | ¥2.392,00 | ¥2.443,00 | ¥2.392,00 | 3,40K |
| 2026-05-28 | ¥2.392,00 | -2,17 % | ¥2.398,00 | ¥2.440,00 | ¥2.383,00 | 1,40K |
| 2026-05-27 | ¥2.445,00 | -2,00 % | ¥2.519,00 | ¥2.584,00 | ¥2.411,00 | 4,60K |
| 2026-05-26 | ¥2.495,00 | +4,57 % | ¥2.430,00 | ¥2.495,00 | ¥2.394,00 | 6,60K |
| 2026-05-25 | ¥2.386,00 | +1,40 % | ¥2.354,00 | ¥2.445,00 | ¥2.354,00 | 5,80K |
| 2026-05-22 | ¥2.353,00 | +4,90 % | ¥2.243,00 | ¥2.388,00 | ¥2.230,00 | 7,70K |