Micronics Japan Co., Ltd. 6871
TSE · Japan · Elektronische Technologie
¥14.980,00+1.020,00 (+7,31 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥13.960,00 | +1,09 % | ¥14.100,00 | ¥14.410,00 | ¥13.790,00 | 1,22M |
| 2026-09-29 | ¥13.810,00 | +3,83 % | ¥13.500,00 | ¥13.820,00 | ¥13.330,00 | 1,06M |
| 2026-09-28 | ¥13.300,00 | -3,83 % | ¥13.940,00 | ¥13.950,00 | ¥13.170,00 | 1,18M |
| 2026-09-25 | ¥13.830,00 | +0,51 % | ¥13.890,00 | ¥14.000,00 | ¥13.610,00 |
| 767,60K |
| 2026-09-24 | ¥13.760,00 | +2,76 % | ¥13.950,00 | ¥13.950,00 | ¥13.150,00 | 1,08M |
| 2026-09-18 | ¥13.390,00 | +6,10 % | ¥12.910,00 | ¥13.510,00 | ¥12.800,00 | 1,70M |
| 2026-09-17 | ¥12.620,00 | -1,87 % | ¥13.020,00 | ¥13.070,00 | ¥12.430,00 | 1,32M |
| 2026-09-16 | ¥12.860,00 | +3,79 % | ¥12.350,00 | ¥12.930,00 | ¥12.100,00 | 1,16M |
| 2026-09-15 | ¥12.390,00 | +1,72 % | ¥11.670,00 | ¥12.690,00 | ¥11.630,00 | 1,27M |
| 2026-09-14 | ¥12.180,00 | -3,94 % | ¥12.380,00 | ¥12.480,00 | ¥11.790,00 | 1,27M |
| 2026-09-11 | ¥12.680,00 | -6,90 % | ¥12.720,00 | ¥12.800,00 | ¥12.200,00 | 1,47M |
| 2026-09-10 | ¥13.620,00 | +6,74 % | ¥12.860,00 | ¥13.700,00 | ¥12.330,00 | 1,53M |
| 2026-09-09 | ¥12.760,00 | +3,66 % | ¥12.550,00 | ¥13.030,00 | ¥12.460,00 | 1,12M |
| 2026-09-08 | ¥12.310,00 | -4,72 % | ¥12.790,00 | ¥13.140,00 | ¥12.310,00 | 830,70K |
| 2026-09-07 | ¥12.920,00 | +8,21 % | ¥12.540,00 | ¥12.930,00 | ¥12.420,00 | 1,13M |
| 2026-09-04 | ¥11.940,00 | +1,02 % | ¥11.840,00 | ¥12.100,00 | ¥11.650,00 | 677,70K |
| 2026-09-03 | ¥11.820,00 | -0,67 % | ¥12.000,00 | ¥12.060,00 | ¥11.680,00 | 777,00K |
| 2026-09-02 | ¥11.900,00 | -3,72 % | ¥12.100,00 | ¥12.280,00 | ¥11.880,00 | 1,11M |
| 2026-09-01 | ¥12.360,00 | -3,74 % | ¥12.410,00 | ¥12.570,00 | ¥12.150,00 | 1,11M |
| 2026-08-31 | ¥12.840,00 | -1,38 % | ¥12.310,00 | ¥12.850,00 | ¥12.190,00 | 1,25M |
| 2026-08-28 | ¥13.020,00 | -1,96 % | ¥13.280,00 | ¥13.540,00 | ¥12.990,00 | 1,16M |
| 2026-08-27 | ¥13.280,00 | -1,92 % | ¥14.140,00 | ¥14.220,00 | ¥13.220,00 | 1,16M |
| 2026-08-26 | ¥13.540,00 | -2,38 % | ¥13.650,00 | ¥13.650,00 | ¥13.170,00 | 954,80K |
| 2026-08-25 | ¥13.870,00 | +2,21 % | ¥13.180,00 | ¥13.880,00 | ¥12.930,00 | 927,10K |
| 2026-08-24 | ¥13.570,00 | -0,88 % | ¥13.590,00 | ¥14.070,00 | ¥13.260,00 | 936,50K |
| 2026-08-21 | ¥13.690,00 | -0,51 % | ¥13.420,00 | ¥13.880,00 | ¥13.180,00 | 1,10M |
| 2026-08-20 | ¥13.760,00 | -0,86 % | ¥13.580,00 | ¥13.980,00 | ¥13.420,00 | 1,79M |
| 2026-08-19 | ¥13.880,00 | -5,90 % | ¥13.760,00 | ¥14.280,00 | ¥13.400,00 | 1,45M |
| 2026-08-18 | ¥14.750,00 | -3,72 % | ¥15.350,00 | ¥15.880,00 | ¥14.640,00 | 1,49M |
| 2026-08-17 | ¥15.320,00 | +2,00 % | ¥15.700,00 | ¥16.200,00 | ¥15.050,00 | 2,00M |
| 2026-08-14 | ¥15.020,00 | +3,87 % | ¥15.180,00 | ¥15.480,00 | ¥14.400,00 | 2,30M |
| 2026-08-13 | ¥14.460,00 | +3,66 % | ¥14.550,00 | ¥15.090,00 | ¥14.330,00 | 3,31M |
| 2026-08-12 | ¥13.950,00 | +0,43 % | ¥14.070,00 | ¥14.240,00 | ¥13.570,00 | 1,72M |
| 2026-08-10 | ¥13.890,00 | +1,31 % | ¥13.710,00 | ¥14.270,00 | ¥13.600,00 | 1,19M |
| 2026-08-07 | ¥13.710,00 | -6,35 % | ¥14.800,00 | ¥14.820,00 | ¥13.210,00 | 1,21M |
| 2026-08-06 | ¥14.640,00 | -8,04 % | ¥15.360,00 | ¥15.690,00 | ¥14.460,00 | 1,07M |
| 2026-08-05 | ¥15.920,00 | +10,33 % | ¥15.000,00 | ¥16.020,00 | ¥14.850,00 | 1,28M |
| 2026-08-04 | ¥14.430,00 | +4,11 % | ¥14.030,00 | ¥14.570,00 | ¥13.660,00 | 1,19M |
| 2026-08-03 | ¥13.860,00 | +2,06 % | ¥13.280,00 | ¥14.250,00 | ¥13.180,00 | 1,34M |
| 2026-07-31 | ¥13.580,00 | +13,83 % | ¥13.800,00 | ¥14.080,00 | ¥13.090,00 | 2,21M |
| 2026-07-30 | ¥11.930,00 | +6,04 % | ¥11.280,00 | ¥12.480,00 | ¥11.030,00 | 1,94M |
| 2026-07-29 | ¥11.250,00 | -13,19 % | ¥12.890,00 | ¥13.100,00 | ¥10.820,00 | 1,59M |
| 2026-07-28 | ¥12.960,00 | -12,49 % | ¥13.620,00 | ¥13.640,00 | ¥12.710,00 | 1,15M |
| 2026-07-27 | ¥14.810,00 | -3,58 % | ¥15.070,00 | ¥15.230,00 | ¥14.320,00 | 961,00K |
| 2026-07-24 | ¥15.360,00 | -6,17 % | ¥16.130,00 | ¥16.420,00 | ¥15.020,00 | 1,06M |
| 2026-07-23 | ¥16.370,00 | +4,73 % | ¥16.430,00 | ¥16.630,00 | ¥16.040,00 | 1,11M |
| 2026-07-22 | ¥15.630,00 | +4,41 % | ¥16.000,00 | ¥16.880,00 | ¥15.630,00 | 1,41M |
| 2026-07-21 | ¥14.970,00 | +7,16 % | ¥14.270,00 | ¥15.090,00 | ¥13.840,00 | 1,01M |
| 2026-07-17 | ¥13.970,00 | -12,30 % | ¥14.890,00 | ¥14.910,00 | ¥13.470,00 | 1,54M |
| 2026-07-16 | ¥15.930,00 | -5,68 % | ¥16.150,00 | ¥16.250,00 | ¥15.760,00 | 1,14M |
| 2026-07-15 | ¥16.890,00 | +2,18 % | ¥16.510,00 | ¥17.030,00 | ¥16.320,00 | 890,70K |
| 2026-07-14 | ¥16.530,00 | -0,12 % | ¥16.000,00 | ¥16.590,00 | ¥15.740,00 | 1,07M |
| 2026-07-13 | ¥16.550,00 | -0,90 % | ¥16.700,00 | ¥17.650,00 | ¥16.230,00 | 1,51M |
| 2026-07-10 | ¥16.700,00 | +2,14 % | ¥16.750,00 | ¥17.330,00 | ¥16.490,00 | 1,22M |
| 2026-07-09 | ¥16.350,00 | +9,29 % | ¥16.060,00 | ¥16.770,00 | ¥15.530,00 | 1,99M |
| 2026-07-08 | ¥14.960,00 | -1,32 % | ¥14.700,00 | ¥16.030,00 | ¥14.650,00 | 1,53M |
| 2026-07-07 | ¥15.160,00 | +0,07 % | ¥14.750,00 | ¥15.680,00 | ¥14.700,00 | 1,48M |
| 2026-07-06 | ¥15.150,00 | -5,31 % | ¥16.070,00 | ¥16.150,00 | ¥14.840,00 | 1,19M |
| 2026-07-03 | ¥16.000,00 | +1,14 % | ¥15.030,00 | ¥16.000,00 | ¥14.570,00 | 1,19M |
| 2026-07-02 | ¥15.820,00 | -9,03 % | ¥16.100,00 | ¥16.470,00 | ¥15.630,00 | 1,15M |
| 2026-07-01 | ¥17.390,00 | +4,51 % | ¥17.440,00 | ¥18.180,00 | ¥17.200,00 | 1,21M |
| 2026-06-30 | ¥16.640,00 | -0,06 % | ¥17.000,00 | ¥17.440,00 | ¥16.370,00 | 1,27M |
| 2026-06-29 | ¥16.650,00 | -2,92 % | ¥17.130,00 | ¥17.130,00 | ¥15.810,00 | 1,54M |
| 2026-06-26 | ¥17.150,00 | -2,83 % | ¥17.000,00 | ¥17.720,00 | ¥16.350,00 | 1,24M |
| 2026-06-25 | ¥17.650,00 | +10,38 % | ¥17.200,00 | ¥18.030,00 | ¥16.830,00 | 1,99M |
| 2026-06-24 | ¥15.990,00 | -0,25 % | ¥15.900,00 | ¥16.870,00 | ¥15.720,00 | 1,15M |
| 2026-06-23 | ¥16.030,00 | -4,36 % | ¥16.890,00 | ¥17.250,00 | ¥15.990,00 | 1,30M |
| 2026-06-22 | ¥16.760,00 | +8,62 % | ¥16.220,00 | ¥17.180,00 | ¥16.220,00 | 1,36M |
| 2026-06-19 | ¥15.430,00 | -5,63 % | ¥17.150,00 | ¥17.290,00 | ¥15.340,00 | 1,34M |
| 2026-06-18 | ¥16.350,00 | +1,81 % | ¥16.460,00 | ¥16.830,00 | ¥16.170,00 | 1,09M |
| 2026-06-17 | ¥16.060,00 | +3,55 % | ¥15.110,00 | ¥16.300,00 | ¥15.100,00 | 967,30K |
| 2026-06-16 | ¥15.510,00 | -2,45 % | ¥15.910,00 | ¥16.230,00 | ¥15.390,00 | 1,13M |
| 2026-06-15 | ¥15.900,00 | +5,58 % | ¥15.970,00 | ¥16.150,00 | ¥15.460,00 | 1,26M |
| 2026-06-12 | ¥15.060,00 | +18,40 % | ¥13.980,00 | ¥15.440,00 | ¥13.850,00 | 1,97M |
| 2026-06-11 | ¥12.720,00 | +0,87 % | ¥11.860,00 | ¥12.880,00 | ¥11.690,00 | 750,30K |
| 2026-06-10 | ¥12.610,00 | -5,68 % | ¥12.810,00 | ¥13.330,00 | ¥12.430,00 | 887,40K |
| 2026-06-09 | ¥13.370,00 | +3,00 % | ¥13.280,00 | ¥13.620,00 | ¥12.870,00 | 880,50K |
| 2026-06-08 | ¥12.980,00 | -9,29 % | ¥12.910,00 | ¥13.540,00 | ¥12.770,00 | 979,10K |
| 2026-06-05 | ¥14.310,00 | -2,45 % | ¥14.100,00 | ¥14.590,00 | ¥13.590,00 | 851,70K |
| 2026-06-04 | ¥14.670,00 | +1,88 % | ¥14.100,00 | ¥14.900,00 | ¥14.010,00 | 1,05M |
| 2026-06-03 | ¥14.400,00 | +0,28 % | ¥14.960,00 | ¥15.160,00 | ¥14.400,00 | 1,00M |
| 2026-06-02 | ¥14.360,00 | -0,97 % | ¥14.500,00 | ¥14.780,00 | ¥13.570,00 | 1,07M |
| 2026-06-01 | ¥14.500,00 | -1,63 % | ¥14.500,00 | ¥14.860,00 | ¥14.320,00 | 863,20K |
| 2026-05-29 | ¥14.740,00 | -3,22 % | ¥15.400,00 | ¥15.470,00 | ¥14.580,00 | 1,01M |
| 2026-05-28 | ¥15.230,00 | -2,75 % | ¥15.260,00 | ¥15.870,00 | ¥14.790,00 | 1,08M |
| 2026-05-27 | ¥15.660,00 | -2,79 % | ¥17.400,00 | ¥17.890,00 | ¥15.580,00 | 1,45M |
| 2026-05-26 | ¥16.110,00 | +5,09 % | ¥15.630,00 | ¥16.380,00 | ¥15.380,00 | 1,30M |
| 2026-05-25 | ¥15.330,00 | +0,99 % | ¥15.570,00 | ¥15.950,00 | ¥15.300,00 | 919,60K |
| 2026-05-22 | ¥15.180,00 | +0,93 % | ¥15.620,00 | ¥15.800,00 | ¥15.160,00 | 943,60K |
| 2026-05-21 | ¥15.040,00 | +8,83 % | ¥14.420,00 | ¥15.470,00 | ¥14.320,00 | 1,48M |