FRONTIER INTERNATIONAL INC. 7050
TSE · Japan · Kommerzielle Dienstleistungen
¥1.459,00-16,00 (-1,08 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.459,00 | -1,08 % | ¥1.487,00 | ¥1.487,00 | ¥1.447,00 | 11,80K |
| 2026-10-01 | ¥1.475,00 | +0,48 % | ¥1.468,00 | ¥1.482,00 | ¥1.468,00 | 7,20K |
| 2026-09-30 | ¥1.468,00 | -1,87 % | ¥1.495,00 | ¥1.500,00 | ¥1.468,00 | 9,50K |
| 2026-09-29 | ¥1.496,00 | -0,27 % | ¥1.500,00 | ¥1.505,00 | ¥1.496,00 |
| 2,60K |
| 2026-09-28 | ¥1.500,00 | -1,90 % | ¥1.523,00 | ¥1.532,00 | ¥1.496,00 | 15,00K |
| 2026-09-25 | ¥1.529,00 | 0,00 % | ¥1.530,00 | ¥1.537,00 | ¥1.517,00 | 7,90K |
| 2026-09-24 | ¥1.529,00 | -1,99 % | ¥1.560,00 | ¥1.560,00 | ¥1.529,00 | 15,00K |
| 2026-09-18 | ¥1.560,00 | +1,56 % | ¥1.530,00 | ¥1.572,00 | ¥1.530,00 | 27,00K |
| 2026-09-17 | ¥1.536,00 | +0,46 % | ¥1.525,00 | ¥1.539,00 | ¥1.504,00 | 18,10K |
| 2026-09-16 | ¥1.529,00 | -0,20 % | ¥1.506,00 | ¥1.529,00 | ¥1.490,00 | 33,10K |
| 2026-09-15 | ¥1.532,00 | +6,24 % | ¥1.472,00 | ¥1.555,00 | ¥1.472,00 | 48,40K |
| 2026-09-14 | ¥1.442,00 | +4,12 % | ¥1.385,00 | ¥1.442,00 | ¥1.384,00 | 17,70K |
| 2026-09-11 | ¥1.385,00 | +2,29 % | ¥1.369,00 | ¥1.413,00 | ¥1.336,00 | 36,50K |
| 2026-09-10 | ¥1.354,00 | -1,46 % | ¥1.363,00 | ¥1.404,00 | ¥1.335,00 | 24,70K |
| 2026-09-09 | ¥1.374,00 | +0,66 % | ¥1.394,00 | ¥1.395,00 | ¥1.359,00 | 8,70K |
| 2026-09-08 | ¥1.365,00 | -2,92 % | ¥1.391,00 | ¥1.396,00 | ¥1.364,00 | 16,50K |
| 2026-09-07 | ¥1.406,00 | -0,28 % | ¥1.410,00 | ¥1.411,00 | ¥1.375,00 | 21,50K |
| 2026-09-04 | ¥1.410,00 | -0,98 % | ¥1.424,00 | ¥1.425,00 | ¥1.393,00 | 8,20K |
| 2026-09-03 | ¥1.424,00 | -1,11 % | ¥1.470,00 | ¥1.470,00 | ¥1.424,00 | 1,60K |
| 2026-09-02 | ¥1.440,00 | -2,17 % | ¥1.472,00 | ¥1.472,00 | ¥1.440,00 | 2,90K |
| 2026-09-01 | ¥1.472,00 | -0,88 % | ¥1.505,00 | ¥1.505,00 | ¥1.472,00 | 1,50K |
| 2026-08-31 | ¥1.485,00 | +2,63 % | ¥1.477,00 | ¥1.500,00 | ¥1.468,00 | 16,20K |
| 2026-08-28 | ¥1.447,00 | +0,42 % | ¥1.441,00 | ¥1.459,00 | ¥1.402,00 | 8,40K |
| 2026-08-27 | ¥1.441,00 | -2,37 % | ¥1.478,00 | ¥1.478,00 | ¥1.441,00 | 12,70K |
| 2026-08-26 | ¥1.476,00 | +0,41 % | ¥1.475,00 | ¥1.477,00 | ¥1.452,00 | 7,00K |
| 2026-08-25 | ¥1.470,00 | +0,75 % | ¥1.465,00 | ¥1.472,00 | ¥1.436,00 | 6,30K |
| 2026-08-24 | ¥1.459,00 | +3,48 % | ¥1.433,00 | ¥1.477,00 | ¥1.433,00 | 15,50K |
| 2026-08-21 | ¥1.410,00 | -1,26 % | ¥1.434,00 | ¥1.434,00 | ¥1.386,00 | 5,70K |
| 2026-08-20 | ¥1.428,00 | +3,48 % | ¥1.386,00 | ¥1.430,00 | ¥1.380,00 | 7,60K |
| 2026-08-19 | ¥1.380,00 | -0,14 % | ¥1.352,00 | ¥1.390,00 | ¥1.350,00 | 12,70K |
| 2026-08-18 | ¥1.382,00 | -1,07 % | ¥1.397,00 | ¥1.407,00 | ¥1.380,00 | 8,50K |
| 2026-08-17 | ¥1.397,00 | +1,01 % | ¥1.383,00 | ¥1.422,00 | ¥1.380,00 | 28,00K |
| 2026-08-14 | ¥1.383,00 | +2,29 % | ¥1.377,00 | ¥1.410,00 | ¥1.358,00 | 9,80K |
| 2026-08-13 | ¥1.352,00 | +1,35 % | ¥1.330,00 | ¥1.362,00 | ¥1.327,00 | 11,60K |
| 2026-08-12 | ¥1.334,00 | -0,74 % | ¥1.344,00 | ¥1.346,00 | ¥1.325,00 | 8,30K |
| 2026-08-10 | ¥1.344,00 | +1,43 % | ¥1.317,00 | ¥1.362,00 | ¥1.317,00 | 3,50K |
| 2026-08-07 | ¥1.325,00 | -0,97 % | ¥1.338,00 | ¥1.354,00 | ¥1.310,00 | 8,00K |
| 2026-08-06 | ¥1.338,00 | -3,11 % | ¥1.381,00 | ¥1.381,00 | ¥1.331,00 | 11,70K |
| 2026-08-05 | ¥1.381,00 | -1,07 % | ¥1.396,00 | ¥1.396,00 | ¥1.376,00 | 3,40K |
| 2026-08-04 | ¥1.396,00 | +0,29 % | ¥1.370,00 | ¥1.399,00 | ¥1.370,00 | 4,10K |
| 2026-08-03 | ¥1.392,00 | +1,53 % | ¥1.395,00 | ¥1.441,00 | ¥1.382,00 | 14,70K |
| 2026-07-31 | ¥1.371,00 | +1,03 % | ¥1.345,00 | ¥1.375,00 | ¥1.330,00 | 6,50K |
| 2026-07-30 | ¥1.357,00 | -0,95 % | ¥1.349,00 | ¥1.376,00 | ¥1.349,00 | 4,70K |
| 2026-07-29 | ¥1.370,00 | -0,65 % | ¥1.385,00 | ¥1.394,00 | ¥1.368,00 | 3,40K |
| 2026-07-28 | ¥1.379,00 | +0,29 % | ¥1.382,00 | ¥1.382,00 | ¥1.353,00 | 2,90K |
| 2026-07-27 | ¥1.375,00 | -0,07 % | ¥1.377,00 | ¥1.390,00 | ¥1.348,00 | 4,40K |
| 2026-07-24 | ¥1.376,00 | -0,07 % | ¥1.377,00 | ¥1.394,00 | ¥1.372,00 | 1,00K |
| 2026-07-23 | ¥1.377,00 | -0,07 % | ¥1.377,00 | ¥1.397,00 | ¥1.370,00 | 1,60K |
| 2026-07-22 | ¥1.378,00 | +0,66 % | ¥1.379,00 | ¥1.391,00 | ¥1.370,00 | 7,60K |
| 2026-07-21 | ¥1.369,00 | +2,62 % | ¥1.348,00 | ¥1.405,00 | ¥1.324,00 | 12,20K |
| 2026-07-17 | ¥1.334,00 | -1,84 % | ¥1.350,00 | ¥1.364,00 | ¥1.323,00 | 8,80K |
| 2026-07-16 | ¥1.359,00 | +2,10 % | ¥1.331,00 | ¥1.363,00 | ¥1.331,00 | 800 |
| 2026-07-15 | ¥1.331,00 | +1,14 % | ¥1.346,00 | ¥1.354,00 | ¥1.331,00 | 2,40K |
| 2026-07-14 | ¥1.316,00 | -1,35 % | ¥1.364,00 | ¥1.375,00 | ¥1.316,00 | 3,50K |
| 2026-07-13 | ¥1.334,00 | -2,27 % | ¥1.365,00 | ¥1.368,00 | ¥1.316,00 | 10,30K |
| 2026-07-10 | ¥1.365,00 | -1,02 % | ¥1.399,00 | ¥1.399,00 | ¥1.365,00 | 4,30K |
| 2026-07-09 | ¥1.379,00 | +0,51 % | ¥1.399,00 | ¥1.412,00 | ¥1.373,00 | 2,70K |
| 2026-07-08 | ¥1.372,00 | -1,01 % | ¥1.370,00 | ¥1.421,00 | ¥1.370,00 | 9,50K |
| 2026-07-07 | ¥1.386,00 | -0,43 % | ¥1.400,00 | ¥1.400,00 | ¥1.385,00 | 4,10K |
| 2026-07-06 | ¥1.392,00 | +4,50 % | ¥1.344,00 | ¥1.419,00 | ¥1.344,00 | 19,30K |
| 2026-07-03 | ¥1.332,00 | +0,99 % | ¥1.344,00 | ¥1.345,00 | ¥1.328,00 | 6,30K |
| 2026-07-02 | ¥1.319,00 | +0,92 % | ¥1.294,00 | ¥1.344,00 | ¥1.294,00 | 8,20K |
| 2026-07-01 | ¥1.307,00 | +0,15 % | ¥1.305,00 | ¥1.307,00 | ¥1.300,00 | 6,70K |
| 2026-06-30 | ¥1.305,00 | +1,56 % | ¥1.285,00 | ¥1.305,00 | ¥1.285,00 | 4,90K |
| 2026-06-29 | ¥1.285,00 | +0,39 % | ¥1.276,00 | ¥1.298,00 | ¥1.276,00 | 4,80K |
| 2026-06-26 | ¥1.280,00 | 0,00 % | ¥1.282,00 | ¥1.300,00 | ¥1.280,00 | 5,30K |
| 2026-06-25 | ¥1.280,00 | -0,78 % | ¥1.300,00 | ¥1.300,00 | ¥1.280,00 | 5,10K |
| 2026-06-24 | ¥1.290,00 | +1,49 % | ¥1.271,00 | ¥1.291,00 | ¥1.271,00 | 6,00K |
| 2026-06-23 | ¥1.271,00 | -0,16 % | ¥1.297,00 | ¥1.297,00 | ¥1.265,00 | 9,20K |
| 2026-06-22 | ¥1.273,00 | -0,47 % | ¥1.280,00 | ¥1.305,00 | ¥1.273,00 | 10,50K |
| 2026-06-19 | ¥1.279,00 | -0,54 % | ¥1.319,00 | ¥1.319,00 | ¥1.276,00 | 14,80K |
| 2026-06-18 | ¥1.286,00 | +0,70 % | ¥1.302,00 | ¥1.303,00 | ¥1.280,00 | 8,80K |
| 2026-06-17 | ¥1.277,00 | +2,98 % | ¥1.251,00 | ¥1.316,00 | ¥1.241,00 | 56,70K |
| 2026-06-16 | ¥1.240,00 | -5,20 % | ¥1.301,00 | ¥1.304,00 | ¥1.234,00 | 60,50K |
| 2026-06-15 | ¥1.308,00 | +2,27 % | ¥1.300,00 | ¥1.335,00 | ¥1.296,00 | 43,90K |
| 2026-06-12 | ¥1.279,00 | +0,55 % | ¥1.300,00 | ¥1.300,00 | ¥1.264,00 | 20,50K |
| 2026-06-11 | ¥1.272,00 | -1,17 % | ¥1.271,00 | ¥1.300,00 | ¥1.263,00 | 13,20K |
| 2026-06-10 | ¥1.287,00 | +0,08 % | ¥1.281,00 | ¥1.304,00 | ¥1.271,00 | 13,80K |
| 2026-06-09 | ¥1.286,00 | -0,69 % | ¥1.287,00 | ¥1.312,00 | ¥1.282,00 | 7,30K |
| 2026-06-08 | ¥1.295,00 | -2,85 % | ¥1.303,00 | ¥1.316,00 | ¥1.291,00 | 5,60K |
| 2026-06-05 | ¥1.333,00 | +4,22 % | ¥1.304,00 | ¥1.333,00 | ¥1.295,00 | 10,20K |
| 2026-06-04 | ¥1.279,00 | -2,07 % | ¥1.287,00 | ¥1.287,00 | ¥1.261,00 | 10,40K |
| 2026-06-03 | ¥1.306,00 | -0,15 % | ¥1.310,00 | ¥1.320,00 | ¥1.281,00 | 18,60K |
| 2026-06-02 | ¥1.308,00 | -1,13 % | ¥1.323,00 | ¥1.331,00 | ¥1.301,00 | 11,50K |
| 2026-06-01 | ¥1.323,00 | -2,00 % | ¥1.351,00 | ¥1.352,00 | ¥1.318,00 | 13,30K |
| 2026-05-29 | ¥1.350,00 | -0,15 % | ¥1.379,00 | ¥1.379,00 | ¥1.344,00 | 9,80K |
| 2026-05-28 | ¥1.352,00 | +0,07 % | ¥1.339,00 | ¥1.355,00 | ¥1.327,00 | 26,30K |
| 2026-05-27 | ¥1.351,00 | +2,50 % | ¥1.311,00 | ¥1.357,00 | ¥1.292,00 | 33,90K |
| 2026-05-26 | ¥1.318,00 | -1,13 % | ¥1.333,00 | ¥1.344,00 | ¥1.312,00 | 46,10K |
| 2026-05-25 | ¥1.333,00 | -3,96 % | ¥1.387,00 | ¥1.405,00 | ¥1.323,00 | 49,70K |