Futaba Corp. 6986
TSE · Japan · Produzierendes Gewerbe
¥704,00-31,00 (-4,22 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥704,00 | -4,22 % | ¥725,00 | ¥735,00 | ¥701,00 | 330,60K |
| 2026-10-01 | ¥735,00 | -0,81 % | ¥738,00 | ¥741,00 | ¥723,00 | 277,80K |
| 2026-09-30 | ¥741,00 | +1,23 % | ¥736,00 | ¥750,00 | ¥710,00 | 726,70K |
| 2026-09-29 | ¥732,00 | -5,67 % | ¥772,00 | ¥776,00 | ¥725,00 | 762,90K |
| 2026-09-28 | ¥776,00 | -5,02 % | ¥817,00 | ¥819,00 | ¥769,00 | 632,60K |
| 2026-09-25 | ¥817,00 | -0,97 % | ¥824,00 | ¥824,00 | ¥807,00 | 303,30K |
| 2026-09-24 | ¥825,00 | +2,74 % | ¥810,00 | ¥825,00 | ¥805,00 | 464,20K |
| 2026-09-18 | ¥803,00 | +1,13 % | ¥800,00 | ¥809,00 | ¥777,00 | 1,59M |
| 2026-09-17 | ¥794,00 | +7,15 % | ¥742,00 | ¥798,00 | ¥722,00 | 554,00K |
| 2026-09-16 | ¥741,00 | -0,80 % | ¥748,00 | ¥765,00 | ¥741,00 | 192,70K |
| 2026-09-15 | ¥747,00 | +0,13 % | ¥740,00 | ¥762,00 | ¥734,00 | 378,90K |
| 2026-09-14 | ¥746,00 | +2,19 % | ¥723,00 | ¥753,00 | ¥715,00 | 204,90K |
| 2026-09-11 | ¥730,00 | -0,68 % | ¥709,00 | ¥737,00 | ¥675,00 | 732,40K |
| 2026-09-10 | ¥735,00 | +0,68 % | ¥726,00 | ¥763,00 | ¥716,00 | 389,80K |
| 2026-09-09 | ¥730,00 | -3,31 % | ¥751,00 | ¥758,00 | ¥721,00 | 862,20K |
| 2026-09-08 | ¥755,00 | -3,45 % | ¥785,00 | ¥798,00 | ¥755,00 | 621,00K |
| 2026-09-07 | ¥782,00 | +0,26 % | ¥780,00 | ¥787,00 | ¥761,00 | 443,20K |
| 2026-09-04 | ¥780,00 | +0,52 % | ¥777,00 | ¥806,00 | ¥762,00 | 598,80K |
| 2026-09-03 | ¥776,00 | +1,57 % | ¥785,00 | ¥788,00 | ¥761,00 | 393,90K |
| 2026-09-02 | ¥764,00 | -1,42 % | ¥762,00 | ¥769,00 | ¥737,00 | 304,80K |
| 2026-09-01 | ¥775,00 | +0,91 % | ¥753,00 | ¥785,00 | ¥735,00 | 359,00K |
| 2026-08-31 | ¥768,00 | -2,04 % | ¥778,00 | ¥805,00 | ¥760,00 | 716,00K |
| 2026-08-28 | ¥784,00 | +0,38 % | ¥783,00 | ¥798,00 | ¥771,00 | 594,70K |
| 2026-08-27 | ¥781,00 | +7,58 % | ¥719,00 | ¥783,00 | ¥719,00 | 916,10K |
| 2026-08-26 | ¥726,00 | +5,99 % | ¥690,00 | ¥728,00 | ¥687,00 | 336,00K |
| 2026-08-25 | ¥685,00 | -2,28 % | ¥694,00 | ¥695,00 | ¥677,00 | 410,20K |
| 2026-08-24 | ¥701,00 | -1,82 % | ¥716,00 | ¥716,00 | ¥697,00 | 236,30K |
| 2026-08-21 | ¥714,00 | -2,19 % | ¥720,00 | ¥730,00 | ¥709,00 | 359,20K |
| 2026-08-20 | ¥730,00 | +7,83 % | ¥678,00 | ¥732,00 | ¥676,00 | 600,30K |
| 2026-08-19 | ¥677,00 | +1,04 % | ¥660,00 | ¥682,00 | ¥650,00 | 448,40K |
| 2026-08-18 | ¥670,00 | -2,33 % | ¥679,00 | ¥696,00 | ¥670,00 | 534,10K |
| 2026-08-17 | ¥686,00 | +3,00 % | ¥665,00 | ¥689,00 | ¥662,00 | 578,60K |
| 2026-08-14 | ¥666,00 | +1,99 % | ¥650,00 | ¥668,00 | ¥642,00 | 289,40K |
| 2026-08-13 | ¥653,00 | +1,08 % | ¥648,00 | ¥655,00 | ¥641,00 | 259,10K |
| 2026-08-12 | ¥646,00 | -0,15 % | ¥650,00 | ¥652,00 | ¥630,00 | 393,80K |
| 2026-08-10 | ¥647,00 | +1,57 % | ¥645,00 | ¥657,00 | ¥642,00 | 303,80K |
| 2026-08-07 | ¥637,00 | +0,63 % | ¥633,00 | ¥641,00 | ¥621,00 | 265,30K |
| 2026-08-06 | ¥633,00 | +0,32 % | ¥630,00 | ¥639,00 | ¥627,00 | 167,40K |
| 2026-08-05 | ¥631,00 | +0,64 % | ¥627,00 | ¥639,00 | ¥626,00 | 198,90K |
| 2026-08-04 | ¥627,00 | +0,97 % | ¥619,00 | ¥630,00 | ¥615,00 | 262,90K |
| 2026-08-03 | ¥621,00 | +0,98 % | ¥611,00 | ¥621,00 | ¥602,00 | 304,20K |
| 2026-07-31 | ¥615,00 | +4,77 % | ¥599,00 | ¥620,00 | ¥591,00 | 378,20K |
| 2026-07-30 | ¥587,00 | +1,91 % | ¥570,00 | ¥594,00 | ¥568,00 | 278,30K |
| 2026-07-29 | ¥576,00 | +0,17 % | ¥578,00 | ¥580,00 | ¥563,00 | 548,00K |
| 2026-07-28 | ¥575,00 | -4,33 % | ¥590,00 | ¥591,00 | ¥571,00 | 400,60K |
| 2026-07-27 | ¥601,00 | +1,35 % | ¥598,00 | ¥606,00 | ¥593,00 | 330,60K |
| 2026-07-24 | ¥593,00 | +0,17 % | ¥586,00 | ¥595,00 | ¥580,00 | 162,40K |
| 2026-07-23 | ¥592,00 | +0,85 % | ¥592,00 | ¥599,00 | ¥587,00 | 158,30K |
| 2026-07-22 | ¥587,00 | +0,51 % | ¥587,00 | ¥601,00 | ¥583,00 | 327,50K |
| 2026-07-21 | ¥584,00 | +3,18 % | ¥576,00 | ¥586,00 | ¥572,00 | 247,30K |
| 2026-07-17 | ¥566,00 | -1,74 % | ¥564,00 | ¥570,00 | ¥551,00 | 459,40K |
| 2026-07-16 | ¥576,00 | 0,00 % | ¥572,00 | ¥581,00 | ¥569,00 | 160,60K |
| 2026-07-15 | ¥576,00 | +2,49 % | ¥568,00 | ¥580,00 | ¥563,00 | 258,30K |
| 2026-07-14 | ¥562,00 | -1,23 % | ¥566,00 | ¥568,00 | ¥557,00 | 209,30K |
| 2026-07-13 | ¥569,00 | +0,18 % | ¥575,00 | ¥587,00 | ¥568,00 | 212,00K |
| 2026-07-10 | ¥568,00 | +0,35 % | ¥572,00 | ¥579,00 | ¥567,00 | 642,60K |
| 2026-07-09 | ¥566,00 | -0,18 % | ¥570,00 | ¥575,00 | ¥558,00 | 179,40K |
| 2026-07-08 | ¥567,00 | -2,24 % | ¥573,00 | ¥577,00 | ¥566,00 | 293,30K |
| 2026-07-07 | ¥580,00 | -0,34 % | ¥590,00 | ¥595,00 | ¥572,00 | 400,80K |
| 2026-07-06 | ¥582,00 | 0,00 % | ¥582,00 | ¥590,00 | ¥576,00 | 185,40K |
| 2026-07-03 | ¥582,00 | +3,93 % | ¥553,00 | ¥583,00 | ¥553,00 | 255,30K |
| 2026-07-02 | ¥560,00 | -1,75 % | ¥567,00 | ¥567,00 | ¥547,00 | 313,30K |
| 2026-07-01 | ¥570,00 | +3,45 % | ¥551,00 | ¥570,00 | ¥546,00 | 255,40K |
| 2026-06-30 | ¥551,00 | 0,00 % | ¥557,00 | ¥557,00 | ¥538,00 | 330,90K |
| 2026-06-29 | ¥551,00 | +1,66 % | ¥552,00 | ¥557,00 | ¥537,00 | 508,40K |
| 2026-06-26 | ¥542,00 | -2,87 % | ¥556,00 | ¥567,00 | ¥527,00 | 1,87M |
| 2026-06-25 | ¥558,00 | -0,53 % | ¥570,00 | ¥570,00 | ¥557,00 | 192,60K |
| 2026-06-24 | ¥561,00 | -1,92 % | ¥571,00 | ¥583,00 | ¥559,00 | 308,70K |
| 2026-06-23 | ¥572,00 | -4,19 % | ¥600,00 | ¥600,00 | ¥572,00 | 334,00K |
| 2026-06-22 | ¥597,00 | +0,17 % | ¥601,00 | ¥610,00 | ¥597,00 | 164,30K |
| 2026-06-19 | ¥596,00 | -0,67 % | ¥604,00 | ¥612,00 | ¥596,00 | 244,10K |
| 2026-06-18 | ¥600,00 | -0,50 % | ¥605,00 | ¥610,00 | ¥600,00 | 146,60K |
| 2026-06-17 | ¥603,00 | +2,38 % | ¥581,00 | ¥605,00 | ¥579,00 | 197,20K |
| 2026-06-16 | ¥589,00 | -2,16 % | ¥600,00 | ¥600,00 | ¥585,00 | 144,10K |
| 2026-06-15 | ¥602,00 | +3,61 % | ¥600,00 | ¥608,00 | ¥594,00 | 222,80K |
| 2026-06-12 | ¥581,00 | +0,17 % | ¥590,00 | ¥595,00 | ¥579,00 | 186,70K |
| 2026-06-11 | ¥580,00 | -0,51 % | ¥575,00 | ¥582,00 | ¥567,00 | 236,50K |
| 2026-06-10 | ¥583,00 | -1,85 % | ¥591,00 | ¥592,00 | ¥577,00 | 364,80K |
| 2026-06-09 | ¥594,00 | -1,49 % | ¥605,00 | ¥618,00 | ¥594,00 | 359,40K |
| 2026-06-08 | ¥603,00 | -5,49 % | ¥612,00 | ¥615,00 | ¥595,00 | 409,10K |
| 2026-06-05 | ¥638,00 | +2,08 % | ¥620,00 | ¥657,00 | ¥614,00 | 363,20K |
| 2026-06-04 | ¥625,00 | -0,48 % | ¥620,00 | ¥625,00 | ¥606,00 | 108,90K |
| 2026-06-03 | ¥628,00 | +3,63 % | ¥616,00 | ¥629,00 | ¥610,00 | 166,40K |
| 2026-06-02 | ¥606,00 | -2,26 % | ¥620,00 | ¥620,00 | ¥591,00 | 275,10K |
| 2026-06-01 | ¥620,00 | -4,62 % | ¥643,00 | ¥656,00 | ¥620,00 | 222,00K |
| 2026-05-29 | ¥650,00 | +0,93 % | ¥650,00 | ¥676,00 | ¥645,00 | 290,60K |
| 2026-05-28 | ¥644,00 | +3,70 % | ¥628,00 | ¥644,00 | ¥617,00 | 236,30K |
| 2026-05-27 | ¥621,00 | -0,96 % | ¥627,00 | ¥636,00 | ¥614,00 | 144,00K |
| 2026-05-26 | ¥627,00 | +0,16 % | ¥625,00 | ¥631,00 | ¥604,00 | 257,40K |
| 2026-05-25 | ¥626,00 | +0,32 % | ¥632,00 | ¥645,00 | ¥622,00 | 197,70K |