Mitsubishi Heavy Industries, Ltd. 7011
TSE · Japan · Produzierendes Gewerbe
¥3.842,00+3,00 (+0,08 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥3.839,00 | +1,21 % | ¥3.835,00 | ¥3.870,00 | ¥3.772,00 | 18,00M |
| 2026-09-29 | ¥3.793,00 | -2,39 % | ¥3.851,00 | ¥3.884,00 | ¥3.780,00 | 14,92M |
| 2026-09-28 | ¥3.886,00 | -0,28 % | ¥3.884,00 | ¥3.935,00 | ¥3.861,00 | 13,34M |
| 2026-09-25 | ¥3.897,00 | -0,81 % | ¥3.943,00 | ¥3.975,00 | ¥3.897,00 | 15,83M |
| 2026-09-24 | ¥3.929,00 | +1,29 % | ¥3.917,00 | ¥3.971,00 | ¥3.877,00 | 19,67M |
| 2026-09-18 | ¥3.879,00 | -0,21 % | ¥3.887,00 | ¥3.918,00 | ¥3.831,00 | 16,95M |
| 2026-09-17 | ¥3.887,00 | +4,01 % | ¥3.840,00 | ¥3.910,00 | ¥3.822,00 | 20,99M |
| 2026-09-16 | ¥3.737,00 | +0,97 % | ¥3.750,00 | ¥3.797,00 | ¥3.712,00 | 14,38M |
| 2026-09-15 | ¥3.701,00 | -1,60 % | ¥3.739,00 | ¥3.803,00 | ¥3.610,00 | 36,10M |
| 2026-09-14 | ¥3.761,00 | +1,51 % | ¥3.689,00 | ¥3.771,00 | ¥3.682,00 | 10,11M |
| 2026-09-11 | ¥3.705,00 | -0,48 % | ¥3.597,00 | ¥3.720,00 | ¥3.581,00 | 13,75M |
| 2026-09-10 | ¥3.723,00 | -2,36 % | ¥3.760,00 | ¥3.784,00 | ¥3.687,00 | 14,30M |
| 2026-09-09 | ¥3.813,00 | +2,83 % | ¥3.700,00 | ¥3.854,00 | ¥3.680,00 | 14,78M |
| 2026-09-08 | ¥3.708,00 | -3,16 % | ¥3.764,00 | ¥3.779,00 | ¥3.708,00 | 12,51M |
| 2026-09-07 | ¥3.829,00 | +2,00 % | ¥3.796,00 | ¥3.863,00 | ¥3.785,00 | 10,85M |
| 2026-09-04 | ¥3.754,00 | -1,08 % | ¥3.818,00 | ¥3.820,00 | ¥3.707,00 | 15,02M |
| 2026-09-03 | ¥3.795,00 | +1,91 % | ¥3.757,00 | ¥3.840,00 | ¥3.748,00 | 12,65M |
| 2026-09-02 | ¥3.724,00 | -3,42 % | ¥3.815,00 | ¥3.818,00 | ¥3.705,00 | 17,57M |
| 2026-09-01 | ¥3.856,00 | -0,85 % | ¥3.881,00 | ¥3.943,00 | ¥3.836,00 | 16,84M |
| 2026-08-31 | ¥3.889,00 | -3,38 % | ¥3.962,00 | ¥3.966,00 | ¥3.844,00 | 21,85M |
| 2026-08-28 | ¥4.025,00 | +1,00 % | ¥3.975,00 | ¥4.071,00 | ¥3.973,00 | 15,23M |
| 2026-08-27 | ¥3.985,00 | +1,66 % | ¥3.937,00 | ¥4.002,00 | ¥3.932,00 | 13,99M |
| 2026-08-26 | ¥3.920,00 | -0,66 % | ¥3.923,00 | ¥3.970,00 | ¥3.910,00 | 12,40M |
| 2026-08-25 | ¥3.946,00 | -0,23 % | ¥3.934,00 | ¥3.974,00 | ¥3.908,00 | 8,58M |
| 2026-08-24 | ¥3.955,00 | +0,58 % | ¥3.955,00 | ¥4.005,00 | ¥3.932,00 | 9,68M |
| 2026-08-21 | ¥3.932,00 | -3,01 % | ¥4.000,00 | ¥4.023,00 | ¥3.895,00 | 16,41M |
| 2026-08-20 | ¥4.054,00 | -1,05 % | ¥4.139,00 | ¥4.151,00 | ¥4.043,00 | 11,78M |
| 2026-08-19 | ¥4.097,00 | -6,25 % | ¥4.230,00 | ¥4.239,00 | ¥4.075,00 | 18,84M |
| 2026-08-18 | ¥4.370,00 | +0,46 % | ¥4.340,00 | ¥4.439,00 | ¥4.294,00 | 20,54M |
| 2026-08-17 | ¥4.350,00 | +2,26 % | ¥4.285,00 | ¥4.363,00 | ¥4.218,00 | 16,60M |
| 2026-08-14 | ¥4.254,00 | -0,05 % | ¥4.202,00 | ¥4.311,00 | ¥4.180,00 | 17,31M |
| 2026-08-13 | ¥4.256,00 | +3,96 % | ¥4.144,00 | ¥4.275,00 | ¥4.123,00 | 23,53M |
| 2026-08-12 | ¥4.094,00 | +2,25 % | ¥4.020,00 | ¥4.094,00 | ¥4.006,00 | 15,37M |
| 2026-08-10 | ¥4.004,00 | -0,99 % | ¥4.062,00 | ¥4.069,00 | ¥3.933,00 | 13,53M |
| 2026-08-07 | ¥4.044,00 | +1,15 % | ¥3.996,00 | ¥4.044,00 | ¥3.925,00 | 14,40M |
| 2026-08-06 | ¥3.998,00 | -0,05 % | ¥4.050,00 | ¥4.137,00 | ¥3.976,00 | 19,82M |
| 2026-08-05 | ¥4.000,00 | -2,22 % | ¥4.040,00 | ¥4.072,00 | ¥3.887,00 | 29,14M |
| 2026-08-04 | ¥4.091,00 | +7,69 % | ¥3.780,00 | ¥4.155,00 | ¥3.712,00 | 55,86M |
| 2026-08-03 | ¥3.799,00 | +0,93 % | ¥3.747,00 | ¥3.805,00 | ¥3.621,00 | 21,81M |
| 2026-07-31 | ¥3.764,00 | +0,75 % | ¥3.855,00 | ¥3.864,00 | ¥3.745,00 | 22,42M |
| 2026-07-30 | ¥3.736,00 | -0,11 % | ¥3.710,00 | ¥3.801,00 | ¥3.702,00 | 15,22M |
| 2026-07-29 | ¥3.740,00 | -1,71 % | ¥3.751,00 | ¥3.783,00 | ¥3.701,00 | 16,75M |
| 2026-07-28 | ¥3.805,00 | -2,21 % | ¥3.811,00 | ¥3.817,00 | ¥3.736,00 | 14,73M |
| 2026-07-27 | ¥3.891,00 | -1,37 % | ¥3.962,00 | ¥3.981,00 | ¥3.875,00 | 13,48M |
| 2026-07-24 | ¥3.945,00 | +0,38 % | ¥3.976,00 | ¥4.007,00 | ¥3.898,00 | 14,58M |
| 2026-07-23 | ¥3.930,00 | +0,98 % | ¥3.854,00 | ¥3.930,00 | ¥3.851,00 | 15,07M |
| 2026-07-22 | ¥3.892,00 | +1,04 % | ¥3.809,00 | ¥3.916,00 | ¥3.804,00 | 13,72M |
| 2026-07-21 | ¥3.852,00 | +4,65 % | ¥3.730,00 | ¥3.889,00 | ¥3.717,00 | 21,67M |
| 2026-07-17 | ¥3.681,00 | -3,71 % | ¥3.750,00 | ¥3.754,00 | ¥3.626,00 | 21,44M |
| 2026-07-16 | ¥3.823,00 | -0,13 % | ¥3.833,00 | ¥3.900,00 | ¥3.797,00 | 17,53M |
| 2026-07-15 | ¥3.828,00 | +2,19 % | ¥3.855,00 | ¥3.855,00 | ¥3.716,00 | 19,49M |
| 2026-07-14 | ¥3.746,00 | -0,32 % | ¥3.797,00 | ¥3.816,00 | ¥3.718,00 | 12,71M |
| 2026-07-13 | ¥3.758,00 | -1,57 % | ¥3.810,00 | ¥3.818,00 | ¥3.693,00 | 13,53M |
| 2026-07-10 | ¥3.818,00 | +0,34 % | ¥3.810,00 | ¥3.872,00 | ¥3.783,00 | 14,27M |
| 2026-07-09 | ¥3.805,00 | -0,42 % | ¥3.807,00 | ¥3.867,00 | ¥3.785,00 | 16,15M |
| 2026-07-08 | ¥3.821,00 | -4,69 % | ¥3.939,00 | ¥3.994,00 | ¥3.821,00 | 25,82M |
| 2026-07-07 | ¥4.009,00 | -2,46 % | ¥4.051,00 | ¥4.146,00 | ¥3.986,00 | 24,67M |
| 2026-07-06 | ¥4.110,00 | +8,39 % | ¥3.848,00 | ¥4.110,00 | ¥3.839,00 | 35,90M |
| 2026-07-03 | ¥3.792,00 | +0,11 % | ¥3.858,00 | ¥3.899,00 | ¥3.766,00 | 15,35M |
| 2026-07-02 | ¥3.788,00 | +1,39 % | ¥3.783,00 | ¥3.867,00 | ¥3.752,00 | 17,06M |
| 2026-07-01 | ¥3.736,00 | +1,91 % | ¥3.760,00 | ¥3.825,00 | ¥3.711,00 | 19,76M |
| 2026-06-30 | ¥3.666,00 | +0,41 % | ¥3.716,00 | ¥3.717,00 | ¥3.606,00 | 19,00M |
| 2026-06-29 | ¥3.651,00 | +2,35 % | ¥3.679,00 | ¥3.774,00 | ¥3.621,00 | 23,06M |
| 2026-06-26 | ¥3.567,00 | -1,41 % | ¥3.629,00 | ¥3.639,00 | ¥3.536,00 | 16,99M |
| 2026-06-25 | ¥3.618,00 | -3,34 % | ¥3.755,00 | ¥3.784,00 | ¥3.611,00 | 19,66M |
| 2026-06-24 | ¥3.743,00 | +0,03 % | ¥3.725,00 | ¥3.809,00 | ¥3.716,00 | 14,24M |
| 2026-06-23 | ¥3.742,00 | -4,27 % | ¥3.909,00 | ¥3.913,00 | ¥3.715,00 | 20,05M |
| 2026-06-22 | ¥3.909,00 | -0,20 % | ¥3.867,00 | ¥3.914,00 | ¥3.825,00 | 13,19M |
| 2026-06-19 | ¥3.917,00 | -1,29 % | ¥4.029,00 | ¥4.030,00 | ¥3.830,00 | 23,85M |
| 2026-06-18 | ¥3.968,00 | +2,80 % | ¥4.053,00 | ¥4.095,00 | ¥3.943,00 | 31,23M |
| 2026-06-17 | ¥3.860,00 | +1,31 % | ¥3.810,00 | ¥3.905,00 | ¥3.796,00 | 23,78M |
| 2026-06-16 | ¥3.810,00 | +4,13 % | ¥3.700,00 | ¥3.838,00 | ¥3.670,00 | 27,32M |
| 2026-06-15 | ¥3.659,00 | +3,36 % | ¥3.647,00 | ¥3.720,00 | ¥3.591,00 | 21,25M |
| 2026-06-12 | ¥3.540,00 | +1,32 % | ¥3.545,00 | ¥3.594,00 | ¥3.486,00 | 19,58M |
| 2026-06-11 | ¥3.494,00 | -2,35 % | ¥3.450,00 | ¥3.502,00 | ¥3.404,00 | 18,08M |
| 2026-06-10 | ¥3.578,00 | -1,41 % | ¥3.669,00 | ¥3.686,00 | ¥3.548,00 | 17,68M |
| 2026-06-09 | ¥3.629,00 | -1,89 % | ¥3.668,00 | ¥3.688,00 | ¥3.591,00 | 20,78M |
| 2026-06-08 | ¥3.699,00 | -2,40 % | ¥3.713,00 | ¥3.783,00 | ¥3.644,00 | 23,31M |
| 2026-06-05 | ¥3.790,00 | +2,40 % | ¥3.713,00 | ¥3.828,00 | ¥3.688,00 | 23,43M |
| 2026-06-04 | ¥3.701,00 | +3,58 % | ¥3.560,00 | ¥3.772,00 | ¥3.551,00 | 28,14M |
| 2026-06-03 | ¥3.573,00 | +1,62 % | ¥3.556,00 | ¥3.640,00 | ¥3.481,00 | 30,66M |
| 2026-06-02 | ¥3.516,00 | -3,30 % | ¥3.496,00 | ¥3.516,00 | ¥3.415,00 | 35,36M |
| 2026-06-01 | ¥3.636,00 | -4,47 % | ¥3.820,00 | ¥3.859,00 | ¥3.612,00 | 29,09M |
| 2026-05-29 | ¥3.806,00 | +0,05 % | ¥3.768,00 | ¥3.836,00 | ¥3.744,00 | 34,16M |
| 2026-05-28 | ¥3.804,00 | -2,41 % | ¥3.950,00 | ¥3.999,00 | ¥3.766,00 | 25,45M |
| 2026-05-27 | ¥3.898,00 | -1,17 % | ¥4.025,00 | ¥4.050,00 | ¥3.863,00 | 19,57M |
| 2026-05-26 | ¥3.944,00 | +0,92 % | ¥3.900,00 | ¥4.039,00 | ¥3.856,00 | 25,84M |
| 2026-05-25 | ¥3.908,00 | -1,54 % | ¥3.931,00 | ¥3.944,00 | ¥3.860,00 | 25,81M |
| 2026-05-22 | ¥3.969,00 | +0,28 % | ¥3.998,00 | ¥4.023,00 | ¥3.905,00 | 22,77M |
| 2026-05-21 | ¥3.958,00 | -1,64 % | ¥3.985,00 | ¥4.032,00 | ¥3.885,00 | 28,54M |