Fukuda Denshi Co., Ltd. 6960
TSE · Japan · Gesundheitstechnologie
¥11.800,00-10,00 (-0,08 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥11.800,00 | -0,08 % | ¥11.630,00 | ¥11.890,00 | ¥11.630,00 | 58,70K |
| 2026-10-01 | ¥11.810,00 | +1,37 % | ¥11.680,00 | ¥11.930,00 | ¥11.680,00 | 73,80K |
| 2026-09-30 | ¥11.650,00 | -0,43 % | ¥11.700,00 | ¥11.780,00 | ¥11.540,00 | 128,60K |
| 2026-09-29 | ¥11.700,00 | -1,35 % | ¥11.880,00 | ¥12.000,00 | ¥11.700,00 | 81,80K |
| 2026-09-28 | ¥11.860,00 | -1,82 % | ¥11.860,00 | ¥12.050,00 | ¥11.790,00 | 82,50K |
| 2026-09-25 | ¥12.080,00 | +0,25 % | ¥12.050,00 | ¥12.120,00 | ¥11.950,00 | 79,90K |
| 2026-09-24 | ¥12.050,00 | -0,17 % | ¥12.070,00 | ¥12.240,00 | ¥12.030,00 | 63,40K |
| 2026-09-18 | ¥12.070,00 | -0,74 % | ¥12.170,00 | ¥12.170,00 | ¥11.870,00 | 85,60K |
| 2026-09-17 | ¥12.160,00 | +1,50 % | ¥12.170,00 | ¥12.210,00 | ¥11.980,00 | 37,30K |
| 2026-09-16 | ¥11.980,00 | +1,87 % | ¥11.860,00 | ¥11.980,00 | ¥11.720,00 | 40,90K |
| 2026-09-15 | ¥11.760,00 | -0,34 % | ¥11.800,00 | ¥11.880,00 | ¥11.710,00 | 40,50K |
| 2026-09-14 | ¥11.800,00 | +1,11 % | ¥11.600,00 | ¥11.900,00 | ¥11.600,00 | 43,00K |
| 2026-09-11 | ¥11.670,00 | 0,00 % | ¥11.430,00 | ¥11.780,00 | ¥11.400,00 | 77,30K |
| 2026-09-10 | ¥11.670,00 | -0,34 % | ¥11.770,00 | ¥11.790,00 | ¥11.600,00 | 46,10K |
| 2026-09-09 | ¥11.710,00 | -1,26 % | ¥11.990,00 | ¥11.990,00 | ¥11.640,00 | 51,00K |
| 2026-09-08 | ¥11.860,00 | -2,31 % | ¥11.950,00 | ¥12.200,00 | ¥11.850,00 | 51,80K |
| 2026-09-07 | ¥12.140,00 | +3,23 % | ¥12.060,00 | ¥12.140,00 | ¥11.850,00 | 64,90K |
| 2026-09-04 | ¥11.760,00 | +0,34 % | ¥11.710,00 | ¥11.760,00 | ¥11.480,00 | 78,10K |
| 2026-09-03 | ¥11.720,00 | -3,86 % | ¥12.200,00 | ¥12.240,00 | ¥11.630,00 | 54,60K |
| 2026-09-02 | ¥12.190,00 | -2,32 % | ¥12.430,00 | ¥12.460,00 | ¥12.150,00 | 51,10K |
| 2026-09-01 | ¥12.480,00 | +2,13 % | ¥12.100,00 | ¥12.480,00 | ¥12.080,00 | 42,40K |
| 2026-08-31 | ¥12.220,00 | +3,04 % | ¥11.790,00 | ¥12.220,00 | ¥11.790,00 | 96,50K |
| 2026-08-28 | ¥11.860,00 | -1,50 % | ¥11.980,00 | ¥12.030,00 | ¥11.830,00 | 134,40K |
| 2026-08-27 | ¥12.040,00 | +0,75 % | ¥11.950,00 | ¥12.110,00 | ¥11.880,00 | 26,60K |
| 2026-08-26 | ¥11.950,00 | +0,93 % | ¥11.940,00 | ¥12.040,00 | ¥11.840,00 | 35,00K |
| 2026-08-25 | ¥11.840,00 | +0,68 % | ¥11.870,00 | ¥11.960,00 | ¥11.770,00 | 40,90K |
| 2026-08-24 | ¥11.760,00 | +1,64 % | ¥11.590,00 | ¥11.890,00 | ¥11.550,00 | 45,60K |
| 2026-08-21 | ¥11.570,00 | -1,53 % | ¥11.600,00 | ¥11.700,00 | ¥11.200,00 | 46,30K |
| 2026-08-20 | ¥11.750,00 | +0,43 % | ¥11.810,00 | ¥11.820,00 | ¥11.630,00 | 47,40K |
| 2026-08-19 | ¥11.700,00 | -0,76 % | ¥11.790,00 | ¥11.900,00 | ¥11.530,00 | 73,10K |
| 2026-08-18 | ¥11.790,00 | -0,08 % | ¥11.800,00 | ¥11.890,00 | ¥11.730,00 | 52,10K |
| 2026-08-17 | ¥11.800,00 | +0,94 % | ¥11.830,00 | ¥11.880,00 | ¥11.690,00 | 35,60K |
| 2026-08-14 | ¥11.690,00 | -1,52 % | ¥11.870,00 | ¥11.880,00 | ¥11.500,00 | 81,20K |
| 2026-08-13 | ¥11.870,00 | -1,90 % | ¥12.070,00 | ¥12.190,00 | ¥11.790,00 | 51,60K |
| 2026-08-12 | ¥12.100,00 | +0,75 % | ¥12.230,00 | ¥12.280,00 | ¥11.990,00 | 45,00K |
| 2026-08-10 | ¥12.010,00 | +1,61 % | ¥11.850,00 | ¥12.120,00 | ¥11.750,00 | 55,10K |
| 2026-08-07 | ¥11.820,00 | -0,25 % | ¥11.850,00 | ¥11.850,00 | ¥11.650,00 | 53,40K |
| 2026-08-06 | ¥11.850,00 | +0,17 % | ¥11.830,00 | ¥11.970,00 | ¥11.690,00 | 34,10K |
| 2026-08-05 | ¥11.830,00 | -0,34 % | ¥11.810,00 | ¥12.070,00 | ¥11.760,00 | 52,40K |
| 2026-08-04 | ¥11.870,00 | +1,45 % | ¥11.700,00 | ¥11.870,00 | ¥11.620,00 | 39,20K |
| 2026-08-03 | ¥11.700,00 | +3,27 % | ¥11.030,00 | ¥11.700,00 | ¥11.030,00 | 32,50K |
| 2026-07-31 | ¥11.330,00 | +1,25 % | ¥11.130,00 | ¥11.690,00 | ¥11.130,00 | 55,00K |
| 2026-07-30 | ¥11.190,00 | -1,50 % | ¥11.200,00 | ¥11.410,00 | ¥11.020,00 | 54,90K |
| 2026-07-29 | ¥11.360,00 | -2,41 % | ¥11.460,00 | ¥11.510,00 | ¥11.020,00 | 96,10K |
| 2026-07-28 | ¥11.640,00 | -2,27 % | ¥11.900,00 | ¥11.900,00 | ¥11.550,00 | 53,80K |
| 2026-07-27 | ¥11.910,00 | +4,11 % | ¥11.580,00 | ¥11.910,00 | ¥11.570,00 | 34,80K |
| 2026-07-24 | ¥11.440,00 | +1,15 % | ¥11.310,00 | ¥11.600,00 | ¥11.170,00 | 49,00K |
| 2026-07-23 | ¥11.310,00 | -1,57 % | ¥11.270,00 | ¥11.460,00 | ¥11.200,00 | 43,80K |
| 2026-07-22 | ¥11.490,00 | -0,69 % | ¥11.500,00 | ¥11.540,00 | ¥11.370,00 | 45,30K |
| 2026-07-21 | ¥11.570,00 | +2,84 % | ¥11.420,00 | ¥11.650,00 | ¥11.360,00 | 39,20K |
| 2026-07-17 | ¥11.250,00 | -2,60 % | ¥11.460,00 | ¥11.570,00 | ¥11.150,00 | 34,60K |
| 2026-07-16 | ¥11.550,00 | +0,61 % | ¥11.700,00 | ¥11.730,00 | ¥11.470,00 | 40,60K |
| 2026-07-15 | ¥11.480,00 | +0,97 % | ¥11.370,00 | ¥11.510,00 | ¥11.160,00 | 23,10K |
| 2026-07-14 | ¥11.370,00 | +0,35 % | ¥11.330,00 | ¥11.450,00 | ¥11.230,00 | 20,00K |
| 2026-07-13 | ¥11.330,00 | +0,89 % | ¥11.230,00 | ¥11.390,00 | ¥11.140,00 | 24,80K |
| 2026-07-10 | ¥11.230,00 | -2,35 % | ¥11.600,00 | ¥11.620,00 | ¥11.130,00 | 35,00K |
| 2026-07-09 | ¥11.500,00 | -0,26 % | ¥11.640,00 | ¥11.640,00 | ¥11.330,00 | 34,20K |
| 2026-07-08 | ¥11.530,00 | +0,26 % | ¥11.560,00 | ¥11.760,00 | ¥11.410,00 | 22,70K |
| 2026-07-07 | ¥11.500,00 | -0,52 % | ¥11.560,00 | ¥11.760,00 | ¥11.450,00 | 30,90K |
| 2026-07-06 | ¥11.560,00 | +0,78 % | ¥11.700,00 | ¥11.700,00 | ¥11.440,00 | 24,00K |
| 2026-07-03 | ¥11.470,00 | +1,96 % | ¥11.200,00 | ¥11.470,00 | ¥11.150,00 | 30,10K |
| 2026-07-02 | ¥11.250,00 | +1,35 % | ¥11.180,00 | ¥11.490,00 | ¥11.100,00 | 29,00K |
| 2026-07-01 | ¥11.100,00 | -1,42 % | ¥11.260,00 | ¥11.260,00 | ¥11.030,00 | 24,90K |
| 2026-06-30 | ¥11.260,00 | +0,27 % | ¥11.160,00 | ¥11.340,00 | ¥11.130,00 | 44,20K |
| 2026-06-29 | ¥11.230,00 | +3,41 % | ¥11.090,00 | ¥11.450,00 | ¥11.050,00 | 56,50K |
| 2026-06-26 | ¥10.860,00 | +1,78 % | ¥10.680,00 | ¥10.890,00 | ¥10.630,00 | 30,10K |
| 2026-06-25 | ¥10.670,00 | +1,91 % | ¥10.550,00 | ¥10.770,00 | ¥10.510,00 | 35,40K |
| 2026-06-24 | ¥10.470,00 | -0,85 % | ¥10.560,00 | ¥10.560,00 | ¥10.400,00 | 28,40K |
| 2026-06-23 | ¥10.560,00 | -0,47 % | ¥10.680,00 | ¥10.680,00 | ¥10.460,00 | 93,70K |
| 2026-06-22 | ¥10.610,00 | +1,24 % | ¥10.480,00 | ¥10.720,00 | ¥10.370,00 | 41,20K |
| 2026-06-19 | ¥10.480,00 | -3,23 % | ¥10.830,00 | ¥10.990,00 | ¥10.410,00 | 75,50K |
| 2026-06-18 | ¥10.830,00 | -0,73 % | ¥10.910,00 | ¥11.060,00 | ¥10.720,00 | 68,00K |
| 2026-06-17 | ¥10.910,00 | -3,45 % | ¥11.230,00 | ¥11.360,00 | ¥10.730,00 | 80,00K |
| 2026-06-16 | ¥11.300,00 | -2,42 % | ¥11.720,00 | ¥11.720,00 | ¥11.280,00 | 33,60K |
| 2026-06-15 | ¥11.580,00 | +0,70 % | ¥11.520,00 | ¥11.690,00 | ¥11.510,00 | 16,30K |
| 2026-06-12 | ¥11.500,00 | 0,00 % | ¥11.800,00 | ¥11.800,00 | ¥11.390,00 | 26,70K |
| 2026-06-11 | ¥11.500,00 | -0,09 % | ¥11.510,00 | ¥11.620,00 | ¥11.330,00 | 49,60K |
| 2026-06-10 | ¥11.510,00 | -1,29 % | ¥11.930,00 | ¥11.930,00 | ¥11.510,00 | 31,60K |
| 2026-06-09 | ¥11.660,00 | +2,19 % | ¥11.580,00 | ¥11.890,00 | ¥11.440,00 | 33,60K |
| 2026-06-08 | ¥11.410,00 | -2,48 % | ¥11.510,00 | ¥11.590,00 | ¥10.940,00 | 78,30K |
| 2026-06-05 | ¥11.700,00 | +1,74 % | ¥11.500,00 | ¥11.810,00 | ¥11.500,00 | 25,40K |
| 2026-06-04 | ¥11.500,00 | -0,35 % | ¥11.570,00 | ¥11.630,00 | ¥11.390,00 | 26,20K |
| 2026-06-03 | ¥11.540,00 | -0,26 % | ¥11.570,00 | ¥11.770,00 | ¥11.510,00 | 26,50K |
| 2026-06-02 | ¥11.570,00 | +0,61 % | ¥11.380,00 | ¥11.640,00 | ¥11.260,00 | 55,10K |
| 2026-06-01 | ¥11.500,00 | -1,46 % | ¥11.730,00 | ¥11.770,00 | ¥11.500,00 | 45,70K |
| 2026-05-29 | ¥11.670,00 | +0,09 % | ¥11.530,00 | ¥11.770,00 | ¥11.380,00 | 91,20K |
| 2026-05-28 | ¥11.660,00 | -1,19 % | ¥11.800,00 | ¥11.930,00 | ¥11.460,00 | 47,40K |
| 2026-05-27 | ¥11.800,00 | -4,38 % | ¥12.410,00 | ¥12.410,00 | ¥11.780,00 | 56,30K |
| 2026-05-26 | ¥12.340,00 | -0,64 % | ¥12.420,00 | ¥12.490,00 | ¥12.150,00 | 41,10K |
| 2026-05-25 | ¥12.420,00 | +0,98 % | ¥12.300,00 | ¥12.420,00 | ¥11.900,00 | 70,40K |