FDK Corporation 6955
TSE · Japan · Produzierendes Gewerbe
¥405,000,00 (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 | ¥405,00 | -1,22 % | ¥406,00 | ¥411,00 | ¥404,00 | 27,10K |
| 2026-09-30 | ¥410,00 | +1,99 % | ¥402,00 | ¥410,00 | ¥402,00 | 14,40K |
| 2026-09-29 | ¥402,00 | -1,71 % | ¥409,00 | ¥409,00 | ¥400,00 | 40,30K |
| 2026-09-28 | ¥409,00 | +0,25 % | ¥405,00 | ¥411,00 | ¥405,00 |
| 15,90K |
| 2026-09-25 | ¥408,00 | 0,00 % | ¥408,00 | ¥412,00 | ¥406,00 | 24,40K |
| 2026-09-24 | ¥408,00 | -0,49 % | ¥408,00 | ¥414,00 | ¥405,00 | 83,30K |
| 2026-09-18 | ¥410,00 | +0,74 % | ¥407,00 | ¥412,00 | ¥406,00 | 65,80K |
| 2026-09-17 | ¥407,00 | +1,24 % | ¥405,00 | ¥410,00 | ¥403,00 | 48,20K |
| 2026-09-16 | ¥402,00 | -0,25 % | ¥401,00 | ¥408,00 | ¥401,00 | 16,40K |
| 2026-09-15 | ¥403,00 | -0,98 % | ¥403,00 | ¥407,00 | ¥400,00 | 41,20K |
| 2026-09-14 | ¥407,00 | +1,75 % | ¥400,00 | ¥409,00 | ¥400,00 | 37,80K |
| 2026-09-11 | ¥400,00 | -0,74 % | ¥402,00 | ¥403,00 | ¥397,00 | 34,30K |
| 2026-09-10 | ¥403,00 | 0,00 % | ¥404,00 | ¥405,00 | ¥400,00 | 48,20K |
| 2026-09-09 | ¥403,00 | +0,50 % | ¥401,00 | ¥405,00 | ¥400,00 | 48,00K |
| 2026-09-08 | ¥401,00 | -3,37 % | ¥415,00 | ¥415,00 | ¥401,00 | 54,30K |
| 2026-09-07 | ¥415,00 | +0,97 % | ¥413,00 | ¥418,00 | ¥411,00 | 48,90K |
| 2026-09-04 | ¥411,00 | +0,49 % | ¥408,00 | ¥414,00 | ¥407,00 | 53,90K |
| 2026-09-03 | ¥409,00 | -0,49 % | ¥411,00 | ¥414,00 | ¥406,00 | 40,50K |
| 2026-09-02 | ¥411,00 | -3,52 % | ¥423,00 | ¥423,00 | ¥408,00 | 112,60K |
| 2026-09-01 | ¥426,00 | +0,71 % | ¥421,00 | ¥429,00 | ¥420,00 | 87,40K |
| 2026-08-31 | ¥423,00 | +1,20 % | ¥417,00 | ¥429,00 | ¥411,00 | 103,50K |
| 2026-08-28 | ¥418,00 | -0,95 % | ¥422,00 | ¥431,00 | ¥417,00 | 71,80K |
| 2026-08-27 | ¥422,00 | +3,94 % | ¥407,00 | ¥422,00 | ¥403,00 | 131,50K |
| 2026-08-26 | ¥406,00 | -0,98 % | ¥414,00 | ¥414,00 | ¥402,00 | 47,30K |
| 2026-08-25 | ¥410,00 | +2,24 % | ¥401,00 | ¥411,00 | ¥396,00 | 67,90K |
| 2026-08-24 | ¥401,00 | -0,50 % | ¥403,00 | ¥405,00 | ¥401,00 | 27,30K |
| 2026-08-21 | ¥403,00 | -0,98 % | ¥407,00 | ¥407,00 | ¥401,00 | 33,40K |
| 2026-08-20 | ¥407,00 | +0,99 % | ¥408,00 | ¥410,00 | ¥401,00 | 55,50K |
| 2026-08-19 | ¥403,00 | -3,13 % | ¥412,00 | ¥412,00 | ¥401,00 | 99,40K |
| 2026-08-18 | ¥416,00 | -1,65 % | ¥425,00 | ¥429,00 | ¥416,00 | 75,40K |
| 2026-08-17 | ¥423,00 | +0,95 % | ¥419,00 | ¥429,00 | ¥417,00 | 105,40K |
| 2026-08-14 | ¥419,00 | -0,48 % | ¥420,00 | ¥425,00 | ¥417,00 | 34,30K |
| 2026-08-13 | ¥421,00 | +1,45 % | ¥413,00 | ¥424,00 | ¥410,00 | 78,90K |
| 2026-08-12 | ¥415,00 | +1,47 % | ¥408,00 | ¥415,00 | ¥406,00 | 33,10K |
| 2026-08-10 | ¥409,00 | -0,24 % | ¥415,00 | ¥415,00 | ¥407,00 | 48,70K |
| 2026-08-07 | ¥410,00 | -0,24 % | ¥415,00 | ¥420,00 | ¥406,00 | 108,50K |
| 2026-08-06 | ¥411,00 | +2,49 % | ¥401,00 | ¥415,00 | ¥400,00 | 101,60K |
| 2026-08-05 | ¥401,00 | +3,08 % | ¥391,00 | ¥405,00 | ¥390,00 | 80,90K |
| 2026-08-04 | ¥389,00 | +2,10 % | ¥386,00 | ¥394,00 | ¥384,00 | 91,30K |
| 2026-08-03 | ¥381,00 | -2,31 % | ¥384,00 | ¥387,00 | ¥377,00 | 141,50K |
| 2026-07-31 | ¥390,00 | 0,00 % | ¥392,00 | ¥399,00 | ¥377,00 | 306,40K |
| 2026-07-30 | ¥390,00 | +0,78 % | ¥379,00 | ¥394,00 | ¥376,00 | 217,90K |
| 2026-07-29 | ¥387,00 | -1,28 % | ¥392,00 | ¥397,00 | ¥380,00 | 209,00K |
| 2026-07-28 | ¥392,00 | -3,45 % | ¥410,00 | ¥410,00 | ¥389,00 | 178,70K |
| 2026-07-27 | ¥406,00 | +0,74 % | ¥405,00 | ¥410,00 | ¥396,00 | 114,20K |
| 2026-07-24 | ¥403,00 | -3,13 % | ¥415,00 | ¥415,00 | ¥396,00 | 154,80K |
| 2026-07-23 | ¥416,00 | +0,48 % | ¥413,00 | ¥420,00 | ¥412,00 | 105,00K |
| 2026-07-22 | ¥414,00 | +1,97 % | ¥411,00 | ¥425,00 | ¥409,00 | 130,20K |
| 2026-07-21 | ¥406,00 | +0,50 % | ¥406,00 | ¥413,00 | ¥401,00 | 91,70K |
| 2026-07-17 | ¥404,00 | -1,94 % | ¥409,00 | ¥411,00 | ¥396,00 | 274,90K |
| 2026-07-16 | ¥412,00 | -4,41 % | ¥427,00 | ¥429,00 | ¥412,00 | 196,60K |
| 2026-07-15 | ¥431,00 | +0,94 % | ¥432,00 | ¥434,00 | ¥422,00 | 74,50K |
| 2026-07-14 | ¥427,00 | -2,51 % | ¥438,00 | ¥443,00 | ¥421,00 | 123,30K |
| 2026-07-13 | ¥438,00 | +0,46 % | ¥441,00 | ¥449,00 | ¥434,00 | 86,40K |
| 2026-07-10 | ¥436,00 | +1,40 % | ¥441,00 | ¥448,00 | ¥435,00 | 123,00K |
| 2026-07-09 | ¥430,00 | +0,23 % | ¥432,00 | ¥435,00 | ¥428,00 | 78,20K |
| 2026-07-08 | ¥429,00 | -4,88 % | ¥444,00 | ¥444,00 | ¥429,00 | 163,40K |
| 2026-07-07 | ¥451,00 | -0,22 % | ¥452,00 | ¥457,00 | ¥443,00 | 142,50K |
| 2026-07-06 | ¥452,00 | -6,42 % | ¥489,00 | ¥489,00 | ¥452,00 | 300,70K |
| 2026-07-03 | ¥483,00 | -3,01 % | ¥498,00 | ¥499,00 | ¥478,00 | 174,30K |
| 2026-07-02 | ¥498,00 | +2,89 % | ¥481,00 | ¥501,00 | ¥471,00 | 161,70K |
| 2026-07-01 | ¥484,00 | -1,83 % | ¥488,00 | ¥502,00 | ¥482,00 | 85,00K |
| 2026-06-30 | ¥493,00 | -1,20 % | ¥507,00 | ¥507,00 | ¥472,00 | 194,70K |
| 2026-06-29 | ¥499,00 | +0,81 % | ¥503,00 | ¥510,00 | ¥485,00 | 114,30K |
| 2026-06-26 | ¥495,00 | -5,35 % | ¥519,00 | ¥520,00 | ¥492,00 | 193,20K |
| 2026-06-25 | ¥523,00 | +0,97 % | ¥527,00 | ¥535,00 | ¥513,00 | 137,50K |
| 2026-06-24 | ¥518,00 | +0,39 % | ¥502,00 | ¥526,00 | ¥502,00 | 179,60K |
| 2026-06-23 | ¥516,00 | -5,32 % | ¥539,00 | ¥560,00 | ¥506,00 | 466,10K |
| 2026-06-22 | ¥545,00 | +6,24 % | ¥521,00 | ¥552,00 | ¥521,00 | 427,70K |
| 2026-06-19 | ¥513,00 | 0,00 % | ¥510,00 | ¥521,00 | ¥504,00 | 184,00K |
| 2026-06-18 | ¥513,00 | 0,00 % | ¥510,00 | ¥527,00 | ¥502,00 | 227,80K |
| 2026-06-17 | ¥513,00 | +2,19 % | ¥502,00 | ¥536,00 | ¥488,00 | 397,10K |
| 2026-06-16 | ¥502,00 | +5,02 % | ¥478,00 | ¥520,00 | ¥467,00 | 438,00K |
| 2026-06-15 | ¥478,00 | -4,21 % | ¥517,00 | ¥517,00 | ¥471,00 | 394,70K |
| 2026-06-12 | ¥499,00 | -1,19 % | ¥515,00 | ¥523,00 | ¥495,00 | 391,70K |
| 2026-06-11 | ¥505,00 | -3,81 % | ¥506,00 | ¥517,00 | ¥488,00 | 407,30K |
| 2026-06-10 | ¥525,00 | -10,10 % | ¥551,00 | ¥600,00 | ¥513,00 | 1,23M |
| 2026-06-09 | ¥584,00 | -8,75 % | ¥660,00 | ¥673,00 | ¥558,00 | 2,51M |
| 2026-06-08 | ¥640,00 | +11,50 % | ¥604,00 | ¥674,00 | ¥591,00 | 4,58M |
| 2026-06-05 | ¥574,00 | +16,19 % | ¥495,00 | ¥574,00 | ¥488,00 | 979,30K |
| 2026-06-04 | ¥494,00 | -1,79 % | ¥489,00 | ¥549,00 | ¥481,00 | 1,71M |
| 2026-06-03 | ¥503,00 | +15,10 % | ¥469,00 | ¥517,00 | ¥453,00 | 1,93M |
| 2026-06-02 | ¥437,00 | +3,31 % | ¥431,00 | ¥470,00 | ¥426,00 | 625,30K |
| 2026-06-01 | ¥423,00 | +0,24 % | ¥427,00 | ¥434,00 | ¥420,00 | 75,00K |
| 2026-05-29 | ¥422,00 | -6,01 % | ¥451,00 | ¥451,00 | ¥422,00 | 133,50K |
| 2026-05-28 | ¥449,00 | +3,94 % | ¥432,00 | ¥452,00 | ¥422,00 | 178,60K |
| 2026-05-27 | ¥432,00 | +6,14 % | ¥411,00 | ¥434,00 | ¥407,00 | 95,00K |
| 2026-05-26 | ¥407,00 | +0,99 % | ¥402,00 | ¥410,00 | ¥399,00 | 71,10K |
| 2026-05-25 | ¥403,00 | -2,66 % | ¥413,00 | ¥416,00 | ¥400,00 | 71,30K |
| 2026-05-22 | ¥414,00 | +1,97 % | ¥407,00 | ¥418,00 | ¥407,00 | 48,00K |