Financial Products Group Co., Ltd. 7148
TSE · Japan · Finanzen
¥1.605,00-29,00 (-1,77 %)
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 | ¥1.605,00 | -1,77 % | ¥1.621,00 | ¥1.625,00 | ¥1.605,00 | 655,40K |
| 2026-10-01 | ¥1.634,00 | -0,49 % | ¥1.625,00 | ¥1.640,00 | ¥1.609,00 | 818,10K |
| 2026-09-30 | ¥1.642,00 | +2,43 % | ¥1.616,00 | ¥1.645,00 | ¥1.611,00 | 712,30K |
| 2026-09-29 | ¥1.603,00 | -6,09 % | ¥1.660,00 | ¥1.662,00 | ¥1.602,00 |
| 1,11M |
| 2026-09-28 | ¥1.707,00 | -0,18 % | ¥1.732,00 | ¥1.736,00 | ¥1.706,00 | 1,28M |
| 2026-09-25 | ¥1.710,00 | +0,06 % | ¥1.713,00 | ¥1.725,00 | ¥1.703,00 | 683,10K |
| 2026-09-24 | ¥1.709,00 | -1,04 % | ¥1.726,00 | ¥1.726,00 | ¥1.703,00 | 783,40K |
| 2026-09-18 | ¥1.727,00 | -0,69 % | ¥1.739,00 | ¥1.740,00 | ¥1.718,00 | 586,60K |
| 2026-09-17 | ¥1.739,00 | +1,99 % | ¥1.721,00 | ¥1.743,00 | ¥1.716,00 | 521,60K |
| 2026-09-16 | ¥1.705,00 | +0,83 % | ¥1.701,00 | ¥1.712,00 | ¥1.692,00 | 346,80K |
| 2026-09-15 | ¥1.691,00 | -1,69 % | ¥1.722,00 | ¥1.726,00 | ¥1.691,00 | 411,20K |
| 2026-09-14 | ¥1.720,00 | +2,38 % | ¥1.687,00 | ¥1.722,00 | ¥1.687,00 | 383,70K |
| 2026-09-11 | ¥1.680,00 | -0,41 % | ¥1.664,00 | ¥1.682,00 | ¥1.656,00 | 534,50K |
| 2026-09-10 | ¥1.687,00 | +0,72 % | ¥1.670,00 | ¥1.691,00 | ¥1.660,00 | 477,60K |
| 2026-09-09 | ¥1.675,00 | -2,45 % | ¥1.702,00 | ¥1.720,00 | ¥1.675,00 | 645,60K |
| 2026-09-08 | ¥1.717,00 | 0,00 % | ¥1.714,00 | ¥1.737,00 | ¥1.699,00 | 533,40K |
| 2026-09-07 | ¥1.717,00 | +0,76 % | ¥1.700,00 | ¥1.729,00 | ¥1.695,00 | 565,00K |
| 2026-09-04 | ¥1.704,00 | +0,95 % | ¥1.690,00 | ¥1.711,00 | ¥1.688,00 | 374,80K |
| 2026-09-03 | ¥1.688,00 | +0,06 % | ¥1.698,00 | ¥1.711,00 | ¥1.688,00 | 407,90K |
| 2026-09-02 | ¥1.687,00 | -2,49 % | ¥1.712,00 | ¥1.718,00 | ¥1.687,00 | 646,00K |
| 2026-09-01 | ¥1.730,00 | +0,29 % | ¥1.728,00 | ¥1.734,00 | ¥1.712,00 | 689,90K |
| 2026-08-31 | ¥1.725,00 | +3,11 % | ¥1.730,00 | ¥1.736,00 | ¥1.704,00 | 815,90K |
| 2026-08-28 | ¥1.673,00 | +0,60 % | ¥1.654,00 | ¥1.674,00 | ¥1.653,00 | 298,80K |
| 2026-08-27 | ¥1.663,00 | -0,06 % | ¥1.664,00 | ¥1.685,00 | ¥1.659,00 | 281,40K |
| 2026-08-26 | ¥1.664,00 | -0,54 % | ¥1.673,00 | ¥1.689,00 | ¥1.664,00 | 361,40K |
| 2026-08-25 | ¥1.673,00 | +1,27 % | ¥1.668,00 | ¥1.687,00 | ¥1.666,00 | 417,40K |
| 2026-08-24 | ¥1.652,00 | -0,48 % | ¥1.670,00 | ¥1.670,00 | ¥1.644,00 | 422,90K |
| 2026-08-21 | ¥1.660,00 | +1,47 % | ¥1.640,00 | ¥1.661,00 | ¥1.637,00 | 377,10K |
| 2026-08-20 | ¥1.636,00 | +1,87 % | ¥1.625,00 | ¥1.641,00 | ¥1.623,00 | 415,70K |
| 2026-08-19 | ¥1.606,00 | -0,74 % | ¥1.618,00 | ¥1.624,00 | ¥1.598,00 | 651,50K |
| 2026-08-18 | ¥1.618,00 | 0,00 % | ¥1.613,00 | ¥1.634,00 | ¥1.612,00 | 419,40K |
| 2026-08-17 | ¥1.618,00 | -0,43 % | ¥1.624,00 | ¥1.626,00 | ¥1.611,00 | 428,80K |
| 2026-08-14 | ¥1.625,00 | +0,12 % | ¥1.625,00 | ¥1.643,00 | ¥1.620,00 | 354,50K |
| 2026-08-13 | ¥1.623,00 | -0,86 % | ¥1.625,00 | ¥1.644,00 | ¥1.614,00 | 537,20K |
| 2026-08-12 | ¥1.637,00 | +1,99 % | ¥1.615,00 | ¥1.643,00 | ¥1.612,00 | 495,50K |
| 2026-08-10 | ¥1.605,00 | -0,56 % | ¥1.627,00 | ¥1.630,00 | ¥1.603,00 | 525,80K |
| 2026-08-07 | ¥1.614,00 | -0,92 % | ¥1.629,00 | ¥1.637,00 | ¥1.610,00 | 512,70K |
| 2026-08-06 | ¥1.629,00 | +0,74 % | ¥1.618,00 | ¥1.638,00 | ¥1.608,00 | 421,20K |
| 2026-08-05 | ¥1.617,00 | -0,19 % | ¥1.615,00 | ¥1.633,00 | ¥1.597,00 | 513,00K |
| 2026-08-04 | ¥1.620,00 | -2,82 % | ¥1.700,00 | ¥1.729,00 | ¥1.620,00 | 1,02M |
| 2026-08-03 | ¥1.667,00 | -2,63 % | ¥1.700,00 | ¥1.700,00 | ¥1.655,00 | 917,90K |
| 2026-07-31 | ¥1.712,00 | +3,19 % | ¥1.721,00 | ¥1.797,00 | ¥1.695,00 | 1,56M |
| 2026-07-30 | ¥1.659,00 | -0,84 % | ¥1.670,00 | ¥1.673,00 | ¥1.628,00 | 676,20K |
| 2026-07-29 | ¥1.673,00 | +3,66 % | ¥1.635,00 | ¥1.683,00 | ¥1.626,00 | 707,80K |
| 2026-07-28 | ¥1.614,00 | -0,74 % | ¥1.631,00 | ¥1.634,00 | ¥1.612,00 | 436,00K |
| 2026-07-27 | ¥1.626,00 | +2,07 % | ¥1.600,00 | ¥1.627,00 | ¥1.600,00 | 545,40K |
| 2026-07-24 | ¥1.593,00 | +1,08 % | ¥1.575,00 | ¥1.593,00 | ¥1.570,00 | 738,50K |
| 2026-07-23 | ¥1.576,00 | -0,76 % | ¥1.577,00 | ¥1.587,00 | ¥1.572,00 | 279,30K |
| 2026-07-22 | ¥1.588,00 | +0,63 % | ¥1.570,00 | ¥1.590,00 | ¥1.563,00 | 372,40K |
| 2026-07-21 | ¥1.578,00 | +0,77 % | ¥1.571,00 | ¥1.605,00 | ¥1.571,00 | 451,00K |
| 2026-07-17 | ¥1.566,00 | -0,19 % | ¥1.577,00 | ¥1.590,00 | ¥1.557,00 | 501,50K |
| 2026-07-16 | ¥1.569,00 | -0,63 % | ¥1.579,00 | ¥1.591,00 | ¥1.565,00 | 355,90K |
| 2026-07-15 | ¥1.579,00 | -0,69 % | ¥1.595,00 | ¥1.604,00 | ¥1.579,00 | 422,00K |
| 2026-07-14 | ¥1.590,00 | +1,53 % | ¥1.577,00 | ¥1.592,00 | ¥1.573,00 | 282,10K |
| 2026-07-13 | ¥1.566,00 | +0,26 % | ¥1.564,00 | ¥1.577,00 | ¥1.564,00 | 330,90K |
| 2026-07-10 | ¥1.562,00 | +0,64 % | ¥1.557,00 | ¥1.574,00 | ¥1.555,00 | 436,10K |
| 2026-07-09 | ¥1.552,00 | -2,02 % | ¥1.575,00 | ¥1.578,00 | ¥1.552,00 | 420,20K |
| 2026-07-08 | ¥1.584,00 | +0,25 % | ¥1.581,00 | ¥1.594,00 | ¥1.571,00 | 459,60K |
| 2026-07-07 | ¥1.580,00 | +0,77 % | ¥1.580,00 | ¥1.595,00 | ¥1.570,00 | 448,20K |
| 2026-07-06 | ¥1.568,00 | +1,36 % | ¥1.555,00 | ¥1.568,00 | ¥1.552,00 | 409,60K |
| 2026-07-03 | ¥1.547,00 | +0,59 % | ¥1.554,00 | ¥1.561,00 | ¥1.540,00 | 289,70K |
| 2026-07-02 | ¥1.538,00 | +0,46 % | ¥1.547,00 | ¥1.561,00 | ¥1.531,00 | 452,80K |
| 2026-07-01 | ¥1.531,00 | -0,91 % | ¥1.535,00 | ¥1.540,00 | ¥1.521,00 | 348,10K |
| 2026-06-30 | ¥1.545,00 | +1,05 % | ¥1.531,00 | ¥1.556,00 | ¥1.524,00 | 541,40K |
| 2026-06-29 | ¥1.529,00 | +1,26 % | ¥1.540,00 | ¥1.552,00 | ¥1.516,00 | 508,00K |
| 2026-06-26 | ¥1.510,00 | +0,94 % | ¥1.505,00 | ¥1.516,00 | ¥1.496,00 | 441,20K |
| 2026-06-25 | ¥1.496,00 | +0,34 % | ¥1.515,00 | ¥1.516,00 | ¥1.487,00 | 341,00K |
| 2026-06-24 | ¥1.491,00 | -1,00 % | ¥1.506,00 | ¥1.525,00 | ¥1.491,00 | 497,20K |
| 2026-06-23 | ¥1.506,00 | -0,99 % | ¥1.522,00 | ¥1.524,00 | ¥1.506,00 | 352,60K |
| 2026-06-22 | ¥1.521,00 | +0,13 % | ¥1.516,00 | ¥1.547,00 | ¥1.510,00 | 423,80K |
| 2026-06-19 | ¥1.519,00 | -0,98 % | ¥1.537,00 | ¥1.545,00 | ¥1.516,00 | 535,20K |
| 2026-06-18 | ¥1.534,00 | +0,79 % | ¥1.530,00 | ¥1.542,00 | ¥1.517,00 | 442,20K |
| 2026-06-17 | ¥1.522,00 | +1,87 % | ¥1.512,00 | ¥1.531,00 | ¥1.501,00 | 466,60K |
| 2026-06-16 | ¥1.494,00 | -0,60 % | ¥1.495,00 | ¥1.503,00 | ¥1.473,00 | 800,80K |
| 2026-06-15 | ¥1.503,00 | +0,27 % | ¥1.510,00 | ¥1.517,00 | ¥1.495,00 | 390,00K |
| 2026-06-12 | ¥1.499,00 | -0,66 % | ¥1.508,00 | ¥1.512,00 | ¥1.495,00 | 563,60K |
| 2026-06-11 | ¥1.509,00 | -0,79 % | ¥1.512,00 | ¥1.515,00 | ¥1.496,00 | 385,80K |
| 2026-06-10 | ¥1.521,00 | +0,86 % | ¥1.511,00 | ¥1.522,00 | ¥1.498,00 | 622,80K |
| 2026-06-09 | ¥1.508,00 | -2,27 % | ¥1.550,00 | ¥1.558,00 | ¥1.505,00 | 544,70K |
| 2026-06-08 | ¥1.543,00 | -0,71 % | ¥1.554,00 | ¥1.577,00 | ¥1.528,00 | 578,20K |
| 2026-06-05 | ¥1.554,00 | +1,17 % | ¥1.565,00 | ¥1.590,00 | ¥1.545,00 | 534,00K |
| 2026-06-04 | ¥1.536,00 | -0,07 % | ¥1.508,00 | ¥1.554,00 | ¥1.499,00 | 660,90K |
| 2026-06-03 | ¥1.537,00 | +0,33 % | ¥1.526,00 | ¥1.546,00 | ¥1.502,00 | 675,70K |
| 2026-06-02 | ¥1.532,00 | +0,07 % | ¥1.539,00 | ¥1.556,00 | ¥1.526,00 | 559,00K |
| 2026-06-01 | ¥1.531,00 | -2,17 % | ¥1.562,00 | ¥1.564,00 | ¥1.525,00 | 593,50K |
| 2026-05-29 | ¥1.565,00 | +3,51 % | ¥1.505,00 | ¥1.586,00 | ¥1.503,00 | 956,60K |
| 2026-05-28 | ¥1.512,00 | +0,40 % | ¥1.500,00 | ¥1.519,00 | ¥1.495,00 | 680,00K |
| 2026-05-27 | ¥1.506,00 | -1,44 % | ¥1.522,00 | ¥1.525,00 | ¥1.502,00 | 516,30K |
| 2026-05-26 | ¥1.528,00 | +2,00 % | ¥1.501,00 | ¥1.533,00 | ¥1.497,00 | 534,60K |
| 2026-05-25 | ¥1.498,00 | -0,79 % | ¥1.505,00 | ¥1.513,00 | ¥1.480,00 | 647,30K |