Megachips Corporation 6875
TSE · Japan · Elektronische Technologie
¥11.370,00+130,00 (+1,16 %)
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 | ¥11.370,00 | +1,16 % | ¥11.270,00 | ¥11.460,00 | ¥11.220,00 | 92,70K |
| 2026-09-30 | ¥11.240,00 | -0,09 % | ¥11.300,00 | ¥11.380,00 | ¥11.060,00 | 117,30K |
| 2026-09-29 | ¥11.250,00 | +0,45 % | ¥11.090,00 | ¥11.250,00 | ¥11.040,00 | 128,10K |
| 2026-09-28 | ¥11.200,00 | +0,45 % | ¥11.230,00 | ¥11.380,00 | ¥11.090,00 | 119,50K |
| 2026-09-25 | ¥11.150,00 | +2,58 % | ¥10.990,00 | ¥11.150,00 | ¥10.820,00 | 88,10K |
| 2026-09-24 | ¥10.870,00 | -0,55 % | ¥10.930,00 | ¥10.960,00 | ¥10.730,00 | 106,20K |
| 2026-09-18 | ¥10.930,00 | +1,77 % | ¥10.970,00 | ¥11.090,00 | ¥10.720,00 | 116,80K |
| 2026-09-17 | ¥10.740,00 | +1,42 % | ¥10.730,00 | ¥10.870,00 | ¥10.600,00 | 81,00K |
| 2026-09-16 | ¥10.590,00 | +1,24 % | ¥10.420,00 | ¥10.590,00 | ¥10.400,00 | 80,10K |
| 2026-09-15 | ¥10.460,00 | -1,13 % | ¥10.280,00 | ¥10.570,00 | ¥10.130,00 | 63,20K |
| 2026-09-14 | ¥10.580,00 | +0,86 % | ¥10.440,00 | ¥10.580,00 | ¥10.290,00 | 75,20K |
| 2026-09-11 | ¥10.490,00 | -1,22 % | ¥10.400,00 | ¥10.510,00 | ¥10.250,00 | 89,40K |
| 2026-09-10 | ¥10.620,00 | -0,84 % | ¥10.680,00 | ¥10.700,00 | ¥10.430,00 | 64,60K |
| 2026-09-09 | ¥10.710,00 | +1,71 % | ¥10.600,00 | ¥10.880,00 | ¥10.600,00 | 114,30K |
| 2026-09-08 | ¥10.530,00 | -5,73 % | ¥11.030,00 | ¥11.230,00 | ¥10.530,00 | 99,30K |
| 2026-09-07 | ¥11.170,00 | +4,49 % | ¥10.960,00 | ¥11.210,00 | ¥10.860,00 | 135,30K |
| 2026-09-04 | ¥10.690,00 | +2,20 % | ¥10.740,00 | ¥10.860,00 | ¥10.460,00 | 104,10K |
| 2026-09-03 | ¥10.460,00 | -1,32 % | ¥10.660,00 | ¥10.840,00 | ¥10.410,00 | 104,70K |
| 2026-09-02 | ¥10.600,00 | -2,21 % | ¥10.820,00 | ¥10.860,00 | ¥10.570,00 | 119,70K |
| 2026-09-01 | ¥10.840,00 | -0,46 % | ¥10.970,00 | ¥10.970,00 | ¥10.670,00 | 97,70K |
| 2026-08-31 | ¥10.890,00 | +1,78 % | ¥10.600,00 | ¥11.000,00 | ¥10.550,00 | 142,90K |
| 2026-08-28 | ¥10.700,00 | -0,65 % | ¥10.940,00 | ¥10.990,00 | ¥10.670,00 | 62,60K |
| 2026-08-27 | ¥10.770,00 | +1,13 % | ¥10.900,00 | ¥11.050,00 | ¥10.730,00 | 55,90K |
| 2026-08-26 | ¥10.650,00 | -0,47 % | ¥10.750,00 | ¥10.780,00 | ¥10.580,00 | 67,40K |
| 2026-08-25 | ¥10.700,00 | +0,66 % | ¥10.450,00 | ¥10.770,00 | ¥10.380,00 | 73,40K |
| 2026-08-24 | ¥10.630,00 | -1,85 % | ¥10.830,00 | ¥11.020,00 | ¥10.550,00 | 105,50K |
| 2026-08-21 | ¥10.830,00 | -2,43 % | ¥11.050,00 | ¥11.060,00 | ¥10.600,00 | 133,30K |
| 2026-08-20 | ¥11.100,00 | +0,45 % | ¥11.050,00 | ¥11.240,00 | ¥10.960,00 | 105,10K |
| 2026-08-19 | ¥11.050,00 | -4,49 % | ¥11.090,00 | ¥11.270,00 | ¥10.830,00 | 141,50K |
| 2026-08-18 | ¥11.570,00 | -1,87 % | ¥11.790,00 | ¥11.880,00 | ¥11.500,00 | 155,60K |
| 2026-08-17 | ¥11.790,00 | +4,80 % | ¥11.300,00 | ¥11.950,00 | ¥11.300,00 | 147,10K |
| 2026-08-14 | ¥11.250,00 | -1,66 % | ¥11.400,00 | ¥11.720,00 | ¥11.140,00 | 143,80K |
| 2026-08-13 | ¥11.440,00 | +1,87 % | ¥11.380,00 | ¥11.510,00 | ¥11.230,00 | 121,10K |
| 2026-08-12 | ¥11.230,00 | -1,14 % | ¥11.350,00 | ¥11.350,00 | ¥11.030,00 | 105,30K |
| 2026-08-10 | ¥11.360,00 | +2,34 % | ¥11.010,00 | ¥11.500,00 | ¥11.010,00 | 145,10K |
| 2026-08-07 | ¥11.100,00 | +10,78 % | ¥10.900,00 | ¥11.360,00 | ¥10.600,00 | 302,10K |
| 2026-08-06 | ¥10.020,00 | +6,03 % | ¥9.670,00 | ¥10.340,00 | ¥9.620,00 | 271,10K |
| 2026-08-05 | ¥9.450,00 | +2,05 % | ¥9.450,00 | ¥9.590,00 | ¥9.370,00 | 117,30K |
| 2026-08-04 | ¥9.260,00 | +0,54 % | ¥9.320,00 | ¥9.350,00 | ¥9.080,00 | 111,80K |
| 2026-08-03 | ¥9.210,00 | +1,66 % | ¥9.030,00 | ¥9.300,00 | ¥8.950,00 | 137,00K |
| 2026-07-31 | ¥9.060,00 | +3,66 % | ¥9.210,00 | ¥9.220,00 | ¥8.880,00 | 138,20K |
| 2026-07-30 | ¥8.740,00 | +0,92 % | ¥8.650,00 | ¥8.940,00 | ¥8.600,00 | 159,70K |
| 2026-07-29 | ¥8.660,00 | -4,84 % | ¥8.990,00 | ¥8.990,00 | ¥8.440,00 | 231,70K |
| 2026-07-28 | ¥9.100,00 | -4,01 % | ¥9.330,00 | ¥9.350,00 | ¥9.060,00 | 127,90K |
| 2026-07-27 | ¥9.480,00 | -0,21 % | ¥9.500,00 | ¥9.570,00 | ¥9.160,00 | 99,60K |
| 2026-07-24 | ¥9.500,00 | -0,42 % | ¥9.540,00 | ¥9.600,00 | ¥9.340,00 | 94,10K |
| 2026-07-23 | ¥9.540,00 | -0,31 % | ¥9.660,00 | ¥9.880,00 | ¥9.470,00 | 88,50K |
| 2026-07-22 | ¥9.570,00 | +1,81 % | ¥9.700,00 | ¥9.820,00 | ¥9.470,00 | 128,80K |
| 2026-07-21 | ¥9.400,00 | +1,18 % | ¥9.440,00 | ¥9.540,00 | ¥9.260,00 | 143,20K |
| 2026-07-17 | ¥9.290,00 | -7,01 % | ¥9.540,00 | ¥9.580,00 | ¥8.960,00 | 178,10K |
| 2026-07-16 | ¥9.990,00 | -1,38 % | ¥10.200,00 | ¥10.240,00 | ¥9.850,00 | 97,30K |
| 2026-07-15 | ¥10.130,00 | -0,59 % | ¥10.190,00 | ¥10.290,00 | ¥10.060,00 | 69,00K |
| 2026-07-14 | ¥10.190,00 | +0,10 % | ¥10.240,00 | ¥10.250,00 | ¥9.930,00 | 83,40K |
| 2026-07-13 | ¥10.180,00 | -2,21 % | ¥10.500,00 | ¥10.670,00 | ¥10.130,00 | 71,50K |
| 2026-07-10 | ¥10.410,00 | -1,23 % | ¥10.750,00 | ¥10.750,00 | ¥10.330,00 | 87,90K |
| 2026-07-09 | ¥10.540,00 | +1,35 % | ¥10.620,00 | ¥10.750,00 | ¥10.380,00 | 82,60K |
| 2026-07-08 | ¥10.400,00 | +0,19 % | ¥10.230,00 | ¥10.650,00 | ¥10.190,00 | 118,20K |
| 2026-07-07 | ¥10.380,00 | -2,99 % | ¥10.700,00 | ¥10.880,00 | ¥10.340,00 | 77,40K |
| 2026-07-06 | ¥10.700,00 | -0,65 % | ¥10.780,00 | ¥10.840,00 | ¥10.340,00 | 111,90K |
| 2026-07-03 | ¥10.770,00 | -0,74 % | ¥10.470,00 | ¥10.830,00 | ¥10.340,00 | 133,90K |
| 2026-07-02 | ¥10.850,00 | +2,26 % | ¥10.450,00 | ¥11.040,00 | ¥10.430,00 | 108,20K |
| 2026-07-01 | ¥10.610,00 | +0,86 % | ¥10.900,00 | ¥10.920,00 | ¥10.520,00 | 118,50K |
| 2026-06-30 | ¥10.520,00 | +1,84 % | ¥10.580,00 | ¥10.730,00 | ¥10.360,00 | 77,50K |
| 2026-06-29 | ¥10.330,00 | +3,09 % | ¥10.100,00 | ¥10.380,00 | ¥9.890,00 | 126,40K |
| 2026-06-26 | ¥10.020,00 | -4,75 % | ¥10.450,00 | ¥10.470,00 | ¥9.920,00 | 94,40K |
| 2026-06-25 | ¥10.520,00 | +3,24 % | ¥10.660,00 | ¥10.670,00 | ¥10.240,00 | 116,50K |
| 2026-06-24 | ¥10.190,00 | -5,39 % | ¥10.580,00 | ¥10.880,00 | ¥10.000,00 | 163,50K |
| 2026-06-23 | ¥10.770,00 | 0,00 % | ¥11.000,00 | ¥11.100,00 | ¥10.610,00 | 117,60K |
| 2026-06-22 | ¥10.770,00 | -0,83 % | ¥10.800,00 | ¥10.950,00 | ¥10.670,00 | 81,70K |
| 2026-06-19 | ¥10.860,00 | +1,02 % | ¥10.900,00 | ¥11.070,00 | ¥10.750,00 | 131,40K |
| 2026-06-18 | ¥10.750,00 | +2,28 % | ¥10.600,00 | ¥10.870,00 | ¥10.600,00 | 100,90K |
| 2026-06-17 | ¥10.510,00 | -5,32 % | ¥10.650,00 | ¥10.690,00 | ¥10.380,00 | 180,70K |
| 2026-06-16 | ¥11.100,00 | -4,06 % | ¥11.830,00 | ¥11.830,00 | ¥11.100,00 | 111,50K |
| 2026-06-15 | ¥11.570,00 | +3,12 % | ¥11.610,00 | ¥11.670,00 | ¥11.420,00 | 98,80K |
| 2026-06-12 | ¥11.220,00 | +5,75 % | ¥11.030,00 | ¥11.300,00 | ¥11.010,00 | 186,00K |
| 2026-06-11 | ¥10.610,00 | 0,00 % | ¥10.310,00 | ¥11.170,00 | ¥10.310,00 | 177,70K |
| 2026-06-10 | ¥10.610,00 | -4,41 % | ¥10.890,00 | ¥11.010,00 | ¥10.480,00 | 203,60K |
| 2026-06-09 | ¥11.100,00 | -2,72 % | ¥11.600,00 | ¥11.600,00 | ¥10.990,00 | 125,40K |
| 2026-06-08 | ¥11.410,00 | -6,63 % | ¥11.370,00 | ¥11.610,00 | ¥11.210,00 | 161,30K |
| 2026-06-05 | ¥12.220,00 | +2,17 % | ¥11.780,00 | ¥12.380,00 | ¥11.270,00 | 202,70K |
| 2026-06-04 | ¥11.960,00 | -8,77 % | ¥12.710,00 | ¥12.750,00 | ¥11.950,00 | 160,70K |
| 2026-06-03 | ¥13.110,00 | +4,71 % | ¥12.820,00 | ¥13.420,00 | ¥12.720,00 | 178,90K |
| 2026-06-02 | ¥12.520,00 | +1,13 % | ¥12.250,00 | ¥12.560,00 | ¥11.800,00 | 130,30K |
| 2026-06-01 | ¥12.380,00 | 0,00 % | ¥12.300,00 | ¥12.850,00 | ¥12.220,00 | 140,00K |
| 2026-05-29 | ¥12.380,00 | +2,48 % | ¥12.290,00 | ¥12.530,00 | ¥12.100,00 | 153,50K |
| 2026-05-28 | ¥12.080,00 | 0,00 % | ¥11.780,00 | ¥12.130,00 | ¥11.730,00 | 118,30K |
| 2026-05-27 | ¥12.080,00 | -1,47 % | ¥12.560,00 | ¥12.620,00 | ¥12.030,00 | 180,20K |
| 2026-05-26 | ¥12.260,00 | +0,25 % | ¥12.250,00 | ¥12.600,00 | ¥12.050,00 | 158,40K |
| 2026-05-25 | ¥12.230,00 | +2,51 % | ¥11.780,00 | ¥12.400,00 | ¥11.780,00 | 107,80K |
| 2026-05-22 | ¥11.930,00 | +5,48 % | ¥11.550,00 | ¥12.030,00 | ¥11.490,00 | 148,10K |