Matsuo Electric Co., Ltd. 6969
TSE · Japan · Elektronische Technologie
¥1.068,00+48,00 (+4,71 %)
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 | ¥1.068,00 | +4,71 % | ¥1.021,00 | ¥1.077,00 | ¥1.015,00 | 51,30K |
| 2026-09-30 | ¥1.020,00 | -0,29 % | ¥1.023,00 | ¥1.046,00 | ¥1.004,00 | 44,80K |
| 2026-09-29 | ¥1.023,00 | +1,79 % | ¥1.011,00 | ¥1.023,00 | ¥1.008,00 | 3,50K |
| 2026-09-28 | ¥1.005,00 | -0,50 % | ¥1.013,00 | ¥1.027,00 | ¥1.004,00 | 20,30K |
| 2026-09-25 | ¥1.010,00 | +0,30 % | ¥1.015,00 | ¥1.019,00 | ¥1.004,00 | 12,70K |
| 2026-09-24 | ¥1.007,00 | +1,31 % | ¥1.000,00 | ¥1.036,00 | ¥1.000,00 | 37,00K |
| 2026-09-18 | ¥994,00 | -0,30 % | ¥993,00 | ¥1.010,00 | ¥993,00 | 18,00K |
| 2026-09-17 | ¥997,00 | -2,06 % | ¥1.020,00 | ¥1.035,00 | ¥997,00 | 30,80K |
| 2026-09-16 | ¥1.018,00 | +2,00 % | ¥998,00 | ¥1.018,00 | ¥988,00 | 15,20K |
| 2026-09-15 | ¥998,00 | +0,10 % | ¥986,00 | ¥998,00 | ¥985,00 | 12,10K |
| 2026-09-14 | ¥997,00 | +0,20 % | ¥994,00 | ¥1.003,00 | ¥963,00 | 57,10K |
| 2026-09-11 | ¥995,00 | -0,10 % | ¥983,00 | ¥999,00 | ¥976,00 | 25,20K |
| 2026-09-10 | ¥996,00 | +1,01 % | ¥986,00 | ¥1.004,00 | ¥981,00 | 15,00K |
| 2026-09-09 | ¥986,00 | +0,61 % | ¥981,00 | ¥999,00 | ¥981,00 | 17,50K |
| 2026-09-08 | ¥980,00 | -6,22 % | ¥1.018,00 | ¥1.023,00 | ¥977,00 | 31,40K |
| 2026-09-07 | ¥1.045,00 | +3,67 % | ¥1.008,00 | ¥1.049,00 | ¥1.008,00 | 33,50K |
| 2026-09-04 | ¥1.008,00 | +2,23 % | ¥986,00 | ¥1.012,00 | ¥986,00 | 13,80K |
| 2026-09-03 | ¥986,00 | +0,20 % | ¥997,00 | ¥1.002,00 | ¥985,00 | 22,00K |
| 2026-09-02 | ¥984,00 | -2,96 % | ¥1.004,00 | ¥1.004,00 | ¥984,00 | 34,40K |
| 2026-09-01 | ¥1.014,00 | -1,93 % | ¥1.031,00 | ¥1.031,00 | ¥1.005,00 | 15,20K |
| 2026-08-31 | ¥1.034,00 | +1,37 % | ¥1.007,00 | ¥1.037,00 | ¥998,00 | 35,20K |
| 2026-08-28 | ¥1.020,00 | -0,10 % | ¥1.046,00 | ¥1.052,00 | ¥1.017,00 | 23,50K |
| 2026-08-27 | ¥1.021,00 | +0,69 % | ¥1.020,00 | ¥1.036,00 | ¥1.012,00 | 38,00K |
| 2026-08-26 | ¥1.014,00 | +1,60 % | ¥999,00 | ¥1.033,00 | ¥993,00 | 42,70K |
| 2026-08-25 | ¥998,00 | +0,50 % | ¥999,00 | ¥1.003,00 | ¥985,00 | 29,70K |
| 2026-08-24 | ¥993,00 | -1,19 % | ¥1.006,00 | ¥1.010,00 | ¥984,00 | 32,40K |
| 2026-08-21 | ¥1.005,00 | +0,90 % | ¥990,00 | ¥1.018,00 | ¥970,00 | 81,10K |
| 2026-08-20 | ¥996,00 | -0,40 % | ¥993,00 | ¥1.004,00 | ¥981,00 | 60,30K |
| 2026-08-19 | ¥1.000,00 | -6,45 % | ¥1.025,00 | ¥1.025,00 | ¥984,00 | 132,20K |
| 2026-08-18 | ¥1.069,00 | -1,66 % | ¥1.081,00 | ¥1.110,00 | ¥1.055,00 | 65,10K |
| 2026-08-17 | ¥1.087,00 | +1,21 % | ¥1.089,00 | ¥1.115,00 | ¥1.075,00 | 65,80K |
| 2026-08-14 | ¥1.074,00 | +1,80 % | ¥1.054,00 | ¥1.094,00 | ¥1.026,00 | 99,50K |
| 2026-08-13 | ¥1.055,00 | +10,01 % | ¥989,00 | ¥1.099,00 | ¥988,00 | 504,70K |
| 2026-08-12 | ¥959,00 | -23,83 % | ¥1.260,00 | ¥1.261,00 | ¥959,00 | 231,80K |
| 2026-08-10 | ¥1.259,00 | +11,71 % | ¥1.187,00 | ¥1.260,00 | ¥1.174,00 | 197,70K |
| 2026-08-07 | ¥1.127,00 | -2,09 % | ¥1.151,00 | ¥1.151,00 | ¥1.086,00 | 50,30K |
| 2026-08-06 | ¥1.151,00 | -5,03 % | ¥1.210,00 | ¥1.210,00 | ¥1.147,00 | 105,80K |
| 2026-08-05 | ¥1.212,00 | +9,78 % | ¥1.164,00 | ¥1.214,00 | ¥1.144,00 | 58,40K |
| 2026-08-04 | ¥1.104,00 | +2,60 % | ¥1.057,00 | ¥1.130,00 | ¥1.052,00 | 60,80K |
| 2026-08-03 | ¥1.076,00 | +2,77 % | ¥1.077,00 | ¥1.125,00 | ¥1.041,00 | 89,30K |
| 2026-07-31 | ¥1.047,00 | +11,03 % | ¥1.003,00 | ¥1.066,00 | ¥997,00 | 96,90K |
| 2026-07-30 | ¥943,00 | +0,96 % | ¥921,00 | ¥997,00 | ¥910,00 | 103,90K |
| 2026-07-29 | ¥934,00 | -5,18 % | ¥1.000,00 | ¥1.009,00 | ¥901,00 | 101,50K |
| 2026-07-28 | ¥985,00 | -7,08 % | ¥1.061,00 | ¥1.063,00 | ¥975,00 | 63,30K |
| 2026-07-27 | ¥1.060,00 | -0,09 % | ¥1.075,00 | ¥1.075,00 | ¥1.016,00 | 28,20K |
| 2026-07-24 | ¥1.061,00 | -3,46 % | ¥1.107,00 | ¥1.107,00 | ¥1.048,00 | 32,70K |
| 2026-07-23 | ¥1.099,00 | +1,20 % | ¥1.101,00 | ¥1.126,00 | ¥1.099,00 | 29,10K |
| 2026-07-22 | ¥1.086,00 | -1,63 % | ¥1.104,00 | ¥1.127,00 | ¥1.086,00 | 58,10K |
| 2026-07-21 | ¥1.104,00 | +2,70 % | ¥1.082,00 | ¥1.104,00 | ¥1.060,00 | 61,90K |
| 2026-07-17 | ¥1.075,00 | -4,44 % | ¥1.127,00 | ¥1.127,00 | ¥1.049,00 | 101,40K |
| 2026-07-16 | ¥1.125,00 | -5,46 % | ¥1.160,00 | ¥1.166,00 | ¥1.114,00 | 65,60K |
| 2026-07-15 | ¥1.190,00 | +3,03 % | ¥1.175,00 | ¥1.190,00 | ¥1.155,00 | 34,30K |
| 2026-07-14 | ¥1.155,00 | -0,17 % | ¥1.149,00 | ¥1.157,00 | ¥1.107,00 | 57,00K |
| 2026-07-13 | ¥1.157,00 | -3,34 % | ¥1.198,00 | ¥1.233,00 | ¥1.156,00 | 42,00K |
| 2026-07-10 | ¥1.197,00 | +0,17 % | ¥1.220,00 | ¥1.248,00 | ¥1.197,00 | 37,50K |
| 2026-07-09 | ¥1.195,00 | +2,31 % | ¥1.187,00 | ¥1.199,00 | ¥1.159,00 | 24,20K |
| 2026-07-08 | ¥1.168,00 | -4,26 % | ¥1.193,00 | ¥1.213,00 | ¥1.162,00 | 72,70K |
| 2026-07-07 | ¥1.220,00 | -4,54 % | ¥1.279,00 | ¥1.307,00 | ¥1.190,00 | 64,00K |
| 2026-07-06 | ¥1.278,00 | -4,27 % | ¥1.342,00 | ¥1.361,00 | ¥1.278,00 | 53,60K |
| 2026-07-03 | ¥1.335,00 | +5,12 % | ¥1.286,00 | ¥1.335,00 | ¥1.224,00 | 73,70K |
| 2026-07-02 | ¥1.270,00 | -4,80 % | ¥1.335,00 | ¥1.339,00 | ¥1.270,00 | 107,80K |
| 2026-07-01 | ¥1.334,00 | -2,70 % | ¥1.371,00 | ¥1.394,00 | ¥1.320,00 | 63,60K |
| 2026-06-30 | ¥1.371,00 | -2,77 % | ¥1.416,00 | ¥1.423,00 | ¥1.340,00 | 57,30K |
| 2026-06-29 | ¥1.410,00 | -6,13 % | ¥1.505,00 | ¥1.505,00 | ¥1.355,00 | 82,10K |
| 2026-06-26 | ¥1.502,00 | -5,48 % | ¥1.580,00 | ¥1.580,00 | ¥1.484,00 | 55,10K |
| 2026-06-25 | ¥1.589,00 | -0,50 % | ¥1.637,00 | ¥1.637,00 | ¥1.550,00 | 44,90K |
| 2026-06-24 | ¥1.597,00 | -0,50 % | ¥1.605,00 | ¥1.671,00 | ¥1.583,00 | 60,60K |
| 2026-06-23 | ¥1.605,00 | -5,48 % | ¥1.658,00 | ¥1.680,00 | ¥1.604,00 | 54,20K |
| 2026-06-22 | ¥1.698,00 | -2,80 % | ¥1.712,00 | ¥1.770,00 | ¥1.675,00 | 52,60K |
| 2026-06-19 | ¥1.747,00 | -4,33 % | ¥1.812,00 | ¥1.830,00 | ¥1.743,00 | 33,20K |
| 2026-06-18 | ¥1.826,00 | -0,33 % | ¥1.872,00 | ¥1.905,00 | ¥1.806,00 | 71,20K |
| 2026-06-17 | ¥1.832,00 | +10,96 % | ¥1.650,00 | ¥1.840,00 | ¥1.626,00 | 75,90K |
| 2026-06-16 | ¥1.651,00 | +2,10 % | ¥1.612,00 | ¥1.670,00 | ¥1.566,00 | 97,90K |
| 2026-06-15 | ¥1.617,00 | +7,80 % | ¥1.520,00 | ¥1.628,00 | ¥1.508,00 | 61,30K |
| 2026-06-12 | ¥1.500,00 | -0,27 % | ¥1.550,00 | ¥1.644,00 | ¥1.464,00 | 111,10K |
| 2026-06-11 | ¥1.504,00 | -2,97 % | ¥1.510,00 | ¥1.525,00 | ¥1.441,00 | 79,80K |
| 2026-06-10 | ¥1.550,00 | -9,99 % | ¥1.682,00 | ¥1.683,00 | ¥1.480,00 | 185,70K |
| 2026-06-09 | ¥1.722,00 | -1,15 % | ¥1.780,00 | ¥1.794,00 | ¥1.702,00 | 45,20K |
| 2026-06-08 | ¥1.742,00 | -10,80 % | ¥1.833,00 | ¥1.834,00 | ¥1.694,00 | 126,70K |
| 2026-06-05 | ¥1.953,00 | +3,39 % | ¥1.889,00 | ¥1.983,00 | ¥1.801,00 | 75,00K |
| 2026-06-04 | ¥1.889,00 | -2,88 % | ¥1.925,00 | ¥1.925,00 | ¥1.846,00 | 69,50K |
| 2026-06-03 | ¥1.945,00 | -0,36 % | ¥1.915,00 | ¥2.148,00 | ¥1.871,00 | 252,20K |
| 2026-06-02 | ¥1.952,00 | -3,79 % | ¥2.011,00 | ¥2.038,00 | ¥1.843,00 | 102,70K |
| 2026-06-01 | ¥2.029,00 | -4,96 % | ¥2.114,00 | ¥2.155,00 | ¥1.991,00 | 111,70K |
| 2026-05-29 | ¥2.135,00 | +4,45 % | ¥2.144,00 | ¥2.220,00 | ¥2.065,00 | 142,50K |
| 2026-05-28 | ¥2.044,00 | +0,64 % | ¥2.031,00 | ¥2.117,00 | ¥1.913,00 | 67,60K |
| 2026-05-27 | ¥2.031,00 | -8,88 % | ¥2.260,00 | ¥2.260,00 | ¥2.030,00 | 98,40K |
| 2026-05-26 | ¥2.229,00 | -1,76 % | ¥2.369,00 | ¥2.369,00 | ¥2.029,00 | 128,90K |
| 2026-05-25 | ¥2.269,00 | +19,61 % | ¥1.977,00 | ¥2.297,00 | ¥1.940,00 | 227,10K |
| 2026-05-22 | ¥1.897,00 | +4,58 % | ¥1.848,00 | ¥1.909,00 | ¥1.801,00 | 40,70K |