Mitsui High-Tec, Inc. 6966
TSE · Japan · Elektronische Technologie
¥919,00-8,00 (-0,86 %)
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 | ¥923,00 | -0,43 % | ¥924,00 | ¥931,00 | ¥915,00 | 561,50K |
| 2026-10-01 | ¥927,00 | +2,77 % | ¥905,00 | ¥928,00 | ¥898,00 | 2,23M |
| 2026-09-30 | ¥902,00 | +2,04 % | ¥905,00 | ¥912,00 | ¥889,00 | 2,21M |
| 2026-09-29 | ¥884,00 | -0,45 % | ¥881,00 | ¥898,00 | ¥871,00 | 1,85M |
| 2026-09-28 | ¥888,00 | +0,79 % | ¥902,00 | ¥924,00 | ¥886,00 | 2,84M |
| 2026-09-25 | ¥881,00 | -2,22 % | ¥901,00 | ¥904,00 | ¥879,00 | 2,17M |
| 2026-09-24 | ¥901,00 | +1,24 % | ¥904,00 | ¥927,00 | ¥897,00 | 2,37M |
| 2026-09-18 | ¥890,00 | +2,89 % | ¥872,00 | ¥892,00 | ¥871,00 | 2,64M |
| 2026-09-17 | ¥865,00 | -0,80 % | ¥875,00 | ¥877,00 | ¥853,00 | 2,33M |
| 2026-09-16 | ¥872,00 | +1,16 % | ¥859,00 | ¥875,00 | ¥857,00 | 1,92M |
| 2026-09-15 | ¥862,00 | +1,53 % | ¥831,00 | ¥867,00 | ¥829,00 | 2,62M |
| 2026-09-14 | ¥849,00 | -2,19 % | ¥848,00 | ¥857,00 | ¥825,00 | 4,42M |
| 2026-09-11 | ¥868,00 | -7,66 % | ¥890,00 | ¥895,00 | ¥864,00 | 7,39M |
| 2026-09-10 | ¥940,00 | +4,56 % | ¥957,00 | ¥1.014,00 | ¥905,00 | 20,40M |
| 2026-09-09 | ¥899,00 | -0,44 % | ¥900,00 | ¥917,00 | ¥889,00 | 3,34M |
| 2026-09-08 | ¥903,00 | -5,45 % | ¥952,00 | ¥953,00 | ¥903,00 | 2,13M |
| 2026-09-07 | ¥955,00 | +1,70 % | ¥961,00 | ¥970,00 | ¥949,00 | 1,35M |
| 2026-09-04 | ¥939,00 | +2,51 % | ¥925,00 | ¥940,00 | ¥919,00 | 1,36M |
| 2026-09-03 | ¥916,00 | -0,43 % | ¥926,00 | ¥932,00 | ¥910,00 | 1,05M |
| 2026-09-02 | ¥920,00 | -2,65 % | ¥930,00 | ¥930,00 | ¥908,00 | 1,64M |
| 2026-09-01 | ¥945,00 | -0,42 % | ¥940,00 | ¥951,00 | ¥926,00 | 1,16M |
| 2026-08-31 | ¥949,00 | +0,21 % | ¥932,00 | ¥951,00 | ¥926,00 | 1,48M |
| 2026-08-28 | ¥947,00 | +0,96 % | ¥945,00 | ¥960,00 | ¥941,00 | 1,64M |
| 2026-08-27 | ¥938,00 | +0,54 % | ¥952,00 | ¥962,00 | ¥934,00 | 1,18M |
| 2026-08-26 | ¥933,00 | -0,53 % | ¥939,00 | ¥941,00 | ¥926,00 | 904,50K |
| 2026-08-25 | ¥938,00 | +1,63 % | ¥928,00 | ¥944,00 | ¥913,00 | 1,35M |
| 2026-08-24 | ¥923,00 | -0,22 % | ¥928,00 | ¥937,00 | ¥919,00 | 987,50K |
| 2026-08-21 | ¥925,00 | +0,22 % | ¥911,00 | ¥928,00 | ¥904,00 | 888,20K |
| 2026-08-20 | ¥923,00 | +2,33 % | ¥903,00 | ¥925,00 | ¥896,00 | 1,54M |
| 2026-08-19 | ¥902,00 | -6,63 % | ¥920,00 | ¥922,00 | ¥894,00 | 2,37M |
| 2026-08-18 | ¥966,00 | -1,13 % | ¥984,00 | ¥1.002,00 | ¥961,00 | 1,71M |
| 2026-08-17 | ¥977,00 | +0,72 % | ¥975,00 | ¥984,00 | ¥962,00 | 843,20K |
| 2026-08-14 | ¥970,00 | +2,86 % | ¥966,00 | ¥980,00 | ¥956,00 | 1,49M |
| 2026-08-13 | ¥943,00 | -0,63 % | ¥955,00 | ¥966,00 | ¥939,00 | 1,17M |
| 2026-08-12 | ¥949,00 | -1,86 % | ¥969,00 | ¥973,00 | ¥943,00 | 1,09M |
| 2026-08-10 | ¥967,00 | +1,36 % | ¥954,00 | ¥975,00 | ¥954,00 | 1,22M |
| 2026-08-07 | ¥954,00 | -0,21 % | ¥968,00 | ¥977,00 | ¥927,00 | 1,40M |
| 2026-08-06 | ¥956,00 | -1,85 % | ¥949,00 | ¥972,00 | ¥946,00 | 1,32M |
| 2026-08-05 | ¥974,00 | +6,45 % | ¥965,00 | ¥995,00 | ¥955,00 | 2,30M |
| 2026-08-04 | ¥915,00 | +1,33 % | ¥910,00 | ¥927,00 | ¥896,00 | 1,71M |
| 2026-08-03 | ¥903,00 | 0,00 % | ¥915,00 | ¥927,00 | ¥892,00 | 2,36M |
| 2026-07-31 | ¥903,00 | +6,86 % | ¥905,00 | ¥925,00 | ¥870,00 | 3,10M |
| 2026-07-30 | ¥845,00 | -1,05 % | ¥841,00 | ¥869,00 | ¥821,00 | 2,43M |
| 2026-07-29 | ¥854,00 | -2,40 % | ¥872,00 | ¥879,00 | ¥822,00 | 4,15M |
| 2026-07-28 | ¥875,00 | -4,89 % | ¥905,00 | ¥910,00 | ¥857,00 | 2,62M |
| 2026-07-27 | ¥920,00 | +2,79 % | ¥904,00 | ¥920,00 | ¥885,00 | 1,67M |
| 2026-07-24 | ¥895,00 | -3,35 % | ¥911,00 | ¥915,00 | ¥891,00 | 2,17M |
| 2026-07-23 | ¥926,00 | +0,33 % | ¥948,00 | ¥958,00 | ¥918,00 | 1,68M |
| 2026-07-22 | ¥923,00 | +0,76 % | ¥931,00 | ¥943,00 | ¥921,00 | 2,03M |
| 2026-07-21 | ¥916,00 | +2,69 % | ¥889,00 | ¥922,00 | ¥863,00 | 2,29M |
| 2026-07-17 | ¥892,00 | -7,37 % | ¥933,00 | ¥940,00 | ¥870,00 | 3,93M |
| 2026-07-16 | ¥963,00 | -3,70 % | ¥977,00 | ¥984,00 | ¥961,00 | 1,63M |
| 2026-07-15 | ¥1.000,00 | +0,50 % | ¥984,00 | ¥1.007,00 | ¥974,00 | 1,63M |
| 2026-07-14 | ¥995,00 | +2,79 % | ¥952,00 | ¥999,00 | ¥938,00 | 2,87M |
| 2026-07-13 | ¥968,00 | -0,92 % | ¥971,00 | ¥1.020,00 | ¥958,00 | 1,94M |
| 2026-07-10 | ¥977,00 | +3,17 % | ¥979,00 | ¥1.013,00 | ¥972,00 | 2,74M |
| 2026-07-09 | ¥947,00 | -0,63 % | ¥980,00 | ¥981,00 | ¥924,00 | 3,64M |
| 2026-07-08 | ¥953,00 | -3,35 % | ¥956,00 | ¥984,00 | ¥933,00 | 4,08M |
| 2026-07-07 | ¥986,00 | -3,90 % | ¥1.020,00 | ¥1.033,00 | ¥975,00 | 3,65M |
| 2026-07-06 | ¥1.026,00 | -6,30 % | ¥1.104,00 | ¥1.113,00 | ¥1.018,00 | 3,97M |
| 2026-07-03 | ¥1.095,00 | +9,06 % | ¥996,00 | ¥1.095,00 | ¥977,00 | 5,25M |
| 2026-07-02 | ¥1.004,00 | -1,47 % | ¥989,00 | ¥1.026,00 | ¥966,00 | 3,96M |
| 2026-07-01 | ¥1.019,00 | +6,93 % | ¥968,00 | ¥1.020,00 | ¥953,00 | 3,76M |
| 2026-06-30 | ¥953,00 | -3,83 % | ¥1.006,00 | ¥1.007,00 | ¥953,00 | 2,97M |
| 2026-06-29 | ¥991,00 | -0,10 % | ¥1.007,00 | ¥1.007,00 | ¥956,00 | 2,23M |
| 2026-06-26 | ¥992,00 | -4,98 % | ¥1.033,00 | ¥1.049,00 | ¥982,00 | 3,08M |
| 2026-06-25 | ¥1.044,00 | -0,48 % | ¥1.086,00 | ¥1.086,00 | ¥1.037,00 | 2,40M |
| 2026-06-24 | ¥1.049,00 | -3,50 % | ¥1.082,00 | ¥1.106,00 | ¥1.035,00 | 2,91M |
| 2026-06-23 | ¥1.087,00 | -6,21 % | ¥1.150,00 | ¥1.165,00 | ¥1.087,00 | 3,00M |
| 2026-06-22 | ¥1.159,00 | -3,42 % | ¥1.194,00 | ¥1.225,00 | ¥1.155,00 | 2,55M |
| 2026-06-19 | ¥1.200,00 | -3,85 % | ¥1.257,00 | ¥1.289,00 | ¥1.181,00 | 4,19M |
| 2026-06-18 | ¥1.248,00 | -5,45 % | ¥1.275,00 | ¥1.286,00 | ¥1.230,00 | 7,13M |
| 2026-06-17 | ¥1.320,00 | +19,13 % | ¥1.131,00 | ¥1.358,00 | ¥1.128,00 | 20,42M |
| 2026-06-16 | ¥1.108,00 | +15,66 % | ¥1.093,00 | ¥1.108,00 | ¥1.077,00 | 3,61M |
| 2026-06-15 | ¥958,00 | +18,56 % | ¥958,00 | ¥958,00 | ¥958,00 | 552,50K |
| 2026-06-12 | ¥808,00 | +3,46 % | ¥821,00 | ¥847,00 | ¥804,00 | 2,81M |
| 2026-06-11 | ¥781,00 | +0,90 % | ¥760,00 | ¥790,00 | ¥747,00 | 1,93M |
| 2026-06-10 | ¥774,00 | -3,25 % | ¥788,00 | ¥791,00 | ¥762,00 | 2,28M |
| 2026-06-09 | ¥800,00 | +0,50 % | ¥811,00 | ¥814,00 | ¥770,00 | 3,14M |
| 2026-06-08 | ¥796,00 | -4,56 % | ¥789,00 | ¥811,00 | ¥777,00 | 2,29M |
| 2026-06-05 | ¥834,00 | -2,46 % | ¥830,00 | ¥840,00 | ¥810,00 | 1,81M |
| 2026-06-04 | ¥855,00 | -0,47 % | ¥825,00 | ¥861,00 | ¥809,00 | 2,53M |
| 2026-06-03 | ¥859,00 | -2,05 % | ¥876,00 | ¥888,00 | ¥845,00 | 3,16M |
| 2026-06-02 | ¥877,00 | -5,70 % | ¥932,00 | ¥933,00 | ¥855,00 | 4,21M |
| 2026-06-01 | ¥930,00 | -9,00 % | ¥1.007,00 | ¥1.008,00 | ¥907,00 | 6,51M |
| 2026-05-29 | ¥1.022,00 | +15,87 % | ¥912,00 | ¥1.032,00 | ¥906,00 | 9,43M |
| 2026-05-28 | ¥882,00 | +6,27 % | ¥829,00 | ¥898,00 | ¥819,00 | 5,38M |
| 2026-05-27 | ¥830,00 | -4,05 % | ¥869,00 | ¥870,00 | ¥820,00 | 3,79M |
| 2026-05-26 | ¥865,00 | +13,52 % | ¥769,00 | ¥908,00 | ¥760,00 | 9,16M |
| 2026-05-25 | ¥762,00 | +2,14 % | ¥752,00 | ¥770,00 | ¥751,00 | 1,50M |