Mitsui ES Holdings Co., Ltd. 7003
TSE · Japan · Produzierendes Gewerbe
¥4.234,00+60,00 (+1,44 %)
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 | ¥4.234,00 | +1,44 % | ¥4.198,00 | ¥4.245,00 | ¥4.114,00 | 1,68M |
| 2026-09-30 | ¥4.174,00 | +0,51 % | ¥4.183,00 | ¥4.199,00 | ¥4.106,00 | 1,34M |
| 2026-09-29 | ¥4.153,00 | -1,66 % | ¥4.188,00 | ¥4.221,00 | ¥4.102,00 | 1,43M |
| 2026-09-28 | ¥4.223,00 | -2,11 % | ¥4.333,00 | ¥4.340,00 | ¥4.220,00 | 1,26M |
| 2026-09-25 | ¥4.314,00 | -1,12 % | ¥4.322,00 | ¥4.364,00 | ¥4.282,00 | 1,37M |
| 2026-09-24 | ¥4.363,00 | -0,46 % | ¥4.448,00 | ¥4.532,00 | ¥4.360,00 | 1,54M |
| 2026-09-18 | ¥4.383,00 | -0,41 % | ¥4.420,00 | ¥4.526,00 | ¥4.364,00 | 1,97M |
| 2026-09-17 | ¥4.401,00 | +6,18 % | ¥4.200,00 | ¥4.430,00 | ¥4.200,00 | 2,78M |
| 2026-09-16 | ¥4.145,00 | -0,60 % | ¥4.155,00 | ¥4.196,00 | ¥4.094,00 | 1,79M |
| 2026-09-15 | ¥4.170,00 | -0,86 % | ¥4.153,00 | ¥4.237,00 | ¥4.121,00 | 1,62M |
| 2026-09-14 | ¥4.206,00 | +1,47 % | ¥4.075,00 | ¥4.232,00 | ¥4.027,00 | 1,37M |
| 2026-09-11 | ¥4.145,00 | -2,33 % | ¥4.132,00 | ¥4.299,00 | ¥4.084,00 | 2,14M |
| 2026-09-10 | ¥4.244,00 | -5,35 % | ¥4.385,00 | ¥4.388,00 | ¥4.233,00 | 2,05M |
| 2026-09-09 | ¥4.484,00 | +1,82 % | ¥4.430,00 | ¥4.560,00 | ¥4.406,00 | 2,25M |
| 2026-09-08 | ¥4.404,00 | -2,13 % | ¥4.450,00 | ¥4.512,00 | ¥4.404,00 | 1,57M |
| 2026-09-07 | ¥4.500,00 | +4,97 % | ¥4.357,00 | ¥4.505,00 | ¥4.357,00 | 2,20M |
| 2026-09-04 | ¥4.287,00 | +2,10 % | ¥4.214,00 | ¥4.329,00 | ¥4.191,00 | 1,97M |
| 2026-09-03 | ¥4.199,00 | +2,07 % | ¥4.180,00 | ¥4.353,00 | ¥4.174,00 | 3,46M |
| 2026-09-02 | ¥4.114,00 | -3,34 % | ¥4.140,00 | ¥4.188,00 | ¥4.102,00 | 1,88M |
| 2026-09-01 | ¥4.256,00 | -3,27 % | ¥4.380,00 | ¥4.446,00 | ¥4.224,00 | 2,18M |
| 2026-08-31 | ¥4.400,00 | -3,42 % | ¥4.440,00 | ¥4.476,00 | ¥4.351,00 | 1,94M |
| 2026-08-28 | ¥4.556,00 | +3,64 % | ¥4.371,00 | ¥4.612,00 | ¥4.370,00 | 2,52M |
| 2026-08-27 | ¥4.396,00 | +2,81 % | ¥4.333,00 | ¥4.409,00 | ¥4.302,00 | 2,01M |
| 2026-08-26 | ¥4.276,00 | +0,90 % | ¥4.236,00 | ¥4.276,00 | ¥4.197,00 | 1,15M |
| 2026-08-25 | ¥4.238,00 | +1,92 % | ¥4.141,00 | ¥4.265,00 | ¥4.126,00 | 1,25M |
| 2026-08-24 | ¥4.158,00 | +0,34 % | ¥4.149,00 | ¥4.253,00 | ¥4.111,00 | 1,99M |
| 2026-08-21 | ¥4.144,00 | -1,43 % | ¥4.134,00 | ¥4.146,00 | ¥3.983,00 | 2,90M |
| 2026-08-20 | ¥4.204,00 | +2,54 % | ¥4.225,00 | ¥4.447,00 | ¥4.199,00 | 3,25M |
| 2026-08-19 | ¥4.100,00 | -6,73 % | ¥4.247,00 | ¥4.247,00 | ¥4.061,00 | 2,65M |
| 2026-08-18 | ¥4.396,00 | +0,39 % | ¥4.388,00 | ¥4.575,00 | ¥4.359,00 | 1,78M |
| 2026-08-17 | ¥4.379,00 | +0,78 % | ¥4.415,00 | ¥4.495,00 | ¥4.322,00 | 1,44M |
| 2026-08-14 | ¥4.345,00 | +1,49 % | ¥4.281,00 | ¥4.438,00 | ¥4.230,00 | 1,72M |
| 2026-08-13 | ¥4.281,00 | +0,42 % | ¥4.320,00 | ¥4.408,00 | ¥4.250,00 | 1,71M |
| 2026-08-12 | ¥4.263,00 | +1,26 % | ¥4.220,00 | ¥4.275,00 | ¥4.168,00 | 1,77M |
| 2026-08-10 | ¥4.210,00 | +0,19 % | ¥4.200,00 | ¥4.261,00 | ¥4.084,00 | 2,03M |
| 2026-08-07 | ¥4.202,00 | -2,28 % | ¥4.339,00 | ¥4.363,00 | ¥4.134,00 | 1,98M |
| 2026-08-06 | ¥4.300,00 | +0,49 % | ¥4.209,00 | ¥4.375,00 | ¥4.205,00 | 1,95M |
| 2026-08-05 | ¥4.279,00 | +5,14 % | ¥4.099,00 | ¥4.343,00 | ¥4.047,00 | 4,23M |
| 2026-08-04 | ¥4.070,00 | -8,02 % | ¥4.215,00 | ¥4.373,00 | ¥4.026,00 | 10,63M |
| 2026-08-03 | ¥4.425,00 | -9,10 % | ¥4.805,00 | ¥4.900,00 | ¥4.393,00 | 10,86M |
| 2026-07-31 | ¥4.868,00 | +2,81 % | ¥4.875,00 | ¥5.058,00 | ¥4.803,00 | 2,40M |
| 2026-07-30 | ¥4.735,00 | +2,64 % | ¥4.595,00 | ¥4.810,00 | ¥4.532,00 | 1,89M |
| 2026-07-29 | ¥4.613,00 | -6,30 % | ¥4.830,00 | ¥4.831,00 | ¥4.498,00 | 3,57M |
| 2026-07-28 | ¥4.923,00 | -3,89 % | ¥5.121,00 | ¥5.221,00 | ¥4.877,00 | 3,45M |
| 2026-07-27 | ¥5.122,00 | +5,02 % | ¥4.932,00 | ¥5.153,00 | ¥4.871,00 | 3,33M |
| 2026-07-24 | ¥4.877,00 | +2,89 % | ¥4.752,00 | ¥4.907,00 | ¥4.690,00 | 2,28M |
| 2026-07-23 | ¥4.740,00 | +1,24 % | ¥4.690,00 | ¥4.797,00 | ¥4.673,00 | 964,10K |
| 2026-07-22 | ¥4.682,00 | +1,47 % | ¥4.643,00 | ¥4.790,00 | ¥4.614,00 | 1,49M |
| 2026-07-21 | ¥4.614,00 | +4,06 % | ¥4.450,00 | ¥4.660,00 | ¥4.392,00 | 1,46M |
| 2026-07-17 | ¥4.434,00 | -4,83 % | ¥4.567,00 | ¥4.571,00 | ¥4.326,00 | 2,07M |
| 2026-07-16 | ¥4.659,00 | -1,19 % | ¥4.724,00 | ¥4.838,00 | ¥4.651,00 | 1,76M |
| 2026-07-15 | ¥4.715,00 | +3,42 % | ¥4.629,00 | ¥4.739,00 | ¥4.493,00 | 1,73M |
| 2026-07-14 | ¥4.559,00 | +0,57 % | ¥4.535,00 | ¥4.580,00 | ¥4.410,00 | 1,33M |
| 2026-07-13 | ¥4.533,00 | -1,00 % | ¥4.572,00 | ¥4.674,00 | ¥4.485,00 | 1,56M |
| 2026-07-10 | ¥4.579,00 | +2,28 % | ¥4.480,00 | ¥4.644,00 | ¥4.469,00 | 1,75M |
| 2026-07-09 | ¥4.477,00 | -3,01 % | ¥4.567,00 | ¥4.613,00 | ¥4.435,00 | 2,16M |
| 2026-07-08 | ¥4.616,00 | -3,75 % | ¥4.834,00 | ¥4.990,00 | ¥4.616,00 | 2,88M |
| 2026-07-07 | ¥4.796,00 | -1,42 % | ¥4.851,00 | ¥5.080,00 | ¥4.725,00 | 4,69M |
| 2026-07-06 | ¥4.865,00 | +10,29 % | ¥4.450,00 | ¥4.960,00 | ¥4.447,00 | 5,30M |
| 2026-07-03 | ¥4.411,00 | +1,33 % | ¥4.447,00 | ¥4.509,00 | ¥4.293,00 | 1,87M |
| 2026-07-02 | ¥4.353,00 | +6,14 % | ¥4.164,00 | ¥4.469,00 | ¥4.151,00 | 3,10M |
| 2026-07-01 | ¥4.101,00 | +0,05 % | ¥4.126,00 | ¥4.181,00 | ¥4.088,00 | 1,20M |
| 2026-06-30 | ¥4.099,00 | +0,81 % | ¥4.076,00 | ¥4.129,00 | ¥3.998,00 | 1,58M |
| 2026-06-29 | ¥4.066,00 | -0,54 % | ¥4.100,00 | ¥4.169,00 | ¥3.966,00 | 1,56M |
| 2026-06-26 | ¥4.088,00 | -0,51 % | ¥4.074,00 | ¥4.150,00 | ¥4.014,00 | 1,12M |
| 2026-06-25 | ¥4.109,00 | -0,99 % | ¥4.209,00 | ¥4.224,00 | ¥4.067,00 | 1,05M |
| 2026-06-24 | ¥4.150,00 | -0,81 % | ¥4.151,00 | ¥4.275,00 | ¥4.107,00 | 1,06M |
| 2026-06-23 | ¥4.184,00 | -2,92 % | ¥4.428,00 | ¥4.435,00 | ¥4.166,00 | 1,43M |
| 2026-06-22 | ¥4.310,00 | -1,12 % | ¥4.320,00 | ¥4.334,00 | ¥4.213,00 | 1,90M |
| 2026-06-19 | ¥4.359,00 | -2,02 % | ¥4.449,00 | ¥4.494,00 | ¥4.293,00 | 1,77M |
| 2026-06-18 | ¥4.449,00 | -0,47 % | ¥4.460,00 | ¥4.610,00 | ¥4.446,00 | 1,50M |
| 2026-06-17 | ¥4.470,00 | +1,45 % | ¥4.330,00 | ¥4.595,00 | ¥4.330,00 | 1,94M |
| 2026-06-16 | ¥4.406,00 | -0,45 % | ¥4.484,00 | ¥4.537,00 | ¥4.381,00 | 1,91M |
| 2026-06-15 | ¥4.426,00 | +6,47 % | ¥4.305,00 | ¥4.505,00 | ¥4.297,00 | 2,56M |
| 2026-06-12 | ¥4.157,00 | +5,86 % | ¥4.031,00 | ¥4.163,00 | ¥4.020,00 | 2,18M |
| 2026-06-11 | ¥3.927,00 | +0,72 % | ¥3.829,00 | ¥3.937,00 | ¥3.751,00 | 2,82M |
| 2026-06-10 | ¥3.899,00 | -3,92 % | ¥3.988,00 | ¥4.043,00 | ¥3.858,00 | 2,50M |
| 2026-06-09 | ¥4.058,00 | -3,66 % | ¥4.243,00 | ¥4.255,00 | ¥4.046,00 | 1,83M |
| 2026-06-08 | ¥4.212,00 | -1,03 % | ¥4.145,00 | ¥4.302,00 | ¥4.115,00 | 2,41M |
| 2026-06-05 | ¥4.256,00 | +2,75 % | ¥4.171,00 | ¥4.325,00 | ¥4.120,00 | 2,26M |
| 2026-06-04 | ¥4.142,00 | -4,80 % | ¥4.092,00 | ¥4.212,00 | ¥4.052,00 | 3,70M |
| 2026-06-03 | ¥4.351,00 | -0,34 % | ¥4.300,00 | ¥4.450,00 | ¥4.250,00 | 2,42M |
| 2026-06-02 | ¥4.366,00 | -0,30 % | ¥4.388,00 | ¥4.391,00 | ¥4.173,00 | 3,51M |
| 2026-06-01 | ¥4.379,00 | -1,73 % | ¥4.400,00 | ¥4.524,00 | ¥4.309,00 | 2,16M |
| 2026-05-29 | ¥4.456,00 | -2,30 % | ¥4.580,00 | ¥4.581,00 | ¥4.341,00 | 3,01M |
| 2026-05-28 | ¥4.561,00 | -3,00 % | ¥4.690,00 | ¥4.735,00 | ¥4.472,00 | 2,37M |
| 2026-05-27 | ¥4.702,00 | -6,07 % | ¥5.150,00 | ¥5.183,00 | ¥4.702,00 | 2,95M |
| 2026-05-26 | ¥5.006,00 | +1,23 % | ¥5.026,00 | ¥5.348,00 | ¥4.902,00 | 4,64M |
| 2026-05-25 | ¥4.945,00 | +7,45 % | ¥4.759,00 | ¥5.126,00 | ¥4.749,00 | 5,05M |
| 2026-05-22 | ¥4.602,00 | +1,70 % | ¥4.650,00 | ¥4.704,00 | ¥4.541,00 | 2,19M |