Mebuki Financial Group, Inc. 7167
TSE · Japan · Finanzen
¥1.694,50-23,50 (-1,37 %)
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 | ¥1.694,50 | -1,37 % | ¥1.718,00 | ¥1.720,00 | ¥1.659,00 | 3,55M |
| 2026-09-30 | ¥1.718,00 | +2,57 % | ¥1.684,50 | ¥1.731,00 | ¥1.674,00 | 2,90M |
| 2026-09-29 | ¥1.675,00 | -3,43 % | ¥1.688,00 | ¥1.707,00 | ¥1.669,00 | 3,17M |
| 2026-09-28 | ¥1.734,50 | +0,29 % | ¥1.727,00 | ¥1.742,00 | ¥1.721,00 |
| 3,64M |
| 2026-09-25 | ¥1.729,50 | +4,00 % | ¥1.676,50 | ¥1.735,00 | ¥1.672,00 | 3,46M |
| 2026-09-24 | ¥1.663,00 | -1,13 % | ¥1.668,50 | ¥1.672,50 | ¥1.641,00 | 4,79M |
| 2026-09-18 | ¥1.682,00 | -0,21 % | ¥1.682,00 | ¥1.692,00 | ¥1.651,50 | 4,29M |
| 2026-09-17 | ¥1.685,50 | +0,30 % | ¥1.686,00 | ¥1.716,00 | ¥1.679,50 | 1,78M |
| 2026-09-16 | ¥1.680,50 | -0,15 % | ¥1.677,50 | ¥1.694,50 | ¥1.665,00 | 2,77M |
| 2026-09-15 | ¥1.683,00 | -1,29 % | ¥1.708,50 | ¥1.719,50 | ¥1.658,50 | 2,26M |
| 2026-09-14 | ¥1.705,00 | +2,10 % | ¥1.688,00 | ¥1.713,00 | ¥1.664,00 | 2,66M |
| 2026-09-11 | ¥1.670,00 | +0,33 % | ¥1.628,50 | ¥1.680,50 | ¥1.614,00 | 4,04M |
| 2026-09-10 | ¥1.664,50 | +1,49 % | ¥1.632,00 | ¥1.671,00 | ¥1.626,00 | 2,74M |
| 2026-09-09 | ¥1.640,00 | -1,94 % | ¥1.658,50 | ¥1.674,50 | ¥1.635,00 | 2,70M |
| 2026-09-08 | ¥1.672,50 | -1,79 % | ¥1.689,00 | ¥1.700,50 | ¥1.668,00 | 1,93M |
| 2026-09-07 | ¥1.703,00 | -0,23 % | ¥1.700,50 | ¥1.717,50 | ¥1.695,50 | 1,83M |
| 2026-09-04 | ¥1.707,00 | +0,29 % | ¥1.710,00 | ¥1.715,00 | ¥1.663,00 | 3,01M |
| 2026-09-03 | ¥1.702,00 | +1,70 % | ¥1.692,00 | ¥1.726,50 | ¥1.679,00 | 2,63M |
| 2026-09-02 | ¥1.673,50 | -2,48 % | ¥1.692,00 | ¥1.714,00 | ¥1.671,00 | 3,49M |
| 2026-09-01 | ¥1.716,00 | +0,50 % | ¥1.691,00 | ¥1.720,00 | ¥1.675,00 | 2,44M |
| 2026-08-31 | ¥1.707,50 | +0,41 % | ¥1.696,00 | ¥1.719,50 | ¥1.681,00 | 2,49M |
| 2026-08-28 | ¥1.700,50 | +1,01 % | ¥1.678,00 | ¥1.714,50 | ¥1.677,50 | 2,26M |
| 2026-08-27 | ¥1.683,50 | +0,09 % | ¥1.697,50 | ¥1.701,00 | ¥1.677,50 | 2,22M |
| 2026-08-26 | ¥1.682,00 | +1,26 % | ¥1.661,50 | ¥1.705,00 | ¥1.661,50 | 2,60M |
| 2026-08-25 | ¥1.661,00 | +1,56 % | ¥1.640,50 | ¥1.668,50 | ¥1.640,00 | 2,09M |
| 2026-08-24 | ¥1.635,50 | -0,79 % | ¥1.662,00 | ¥1.664,50 | ¥1.621,00 | 2,32M |
| 2026-08-21 | ¥1.648,50 | +2,49 % | ¥1.607,50 | ¥1.654,00 | ¥1.606,50 | 2,61M |
| 2026-08-20 | ¥1.608,50 | -1,23 % | ¥1.625,00 | ¥1.639,50 | ¥1.601,50 | 3,17M |
| 2026-08-19 | ¥1.628,50 | -3,72 % | ¥1.668,50 | ¥1.673,50 | ¥1.617,50 | 3,13M |
| 2026-08-18 | ¥1.691,50 | +1,23 % | ¥1.693,50 | ¥1.711,00 | ¥1.685,00 | 3,13M |
| 2026-08-17 | ¥1.671,00 | +0,75 % | ¥1.689,00 | ¥1.692,00 | ¥1.664,00 | 1,89M |
| 2026-08-14 | ¥1.658,50 | +1,31 % | ¥1.640,00 | ¥1.685,00 | ¥1.633,50 | 3,23M |
| 2026-08-13 | ¥1.637,00 | +2,73 % | ¥1.617,00 | ¥1.638,50 | ¥1.596,50 | 2,52M |
| 2026-08-12 | ¥1.593,50 | +2,81 % | ¥1.582,00 | ¥1.604,50 | ¥1.572,00 | 2,19M |
| 2026-08-10 | ¥1.550,00 | -1,90 % | ¥1.574,50 | ¥1.576,50 | ¥1.541,50 | 2,12M |
| 2026-08-07 | ¥1.580,00 | -2,95 % | ¥1.628,00 | ¥1.628,00 | ¥1.573,00 | 3,12M |
| 2026-08-06 | ¥1.628,00 | +6,96 % | ¥1.562,00 | ¥1.636,50 | ¥1.556,50 | 4,77M |
| 2026-08-05 | ¥1.522,00 | +1,70 % | ¥1.490,00 | ¥1.522,00 | ¥1.479,00 | 3,32M |
| 2026-08-04 | ¥1.496,50 | +0,91 % | ¥1.483,50 | ¥1.496,50 | ¥1.470,00 | 2,32M |
| 2026-08-03 | ¥1.483,00 | -0,94 % | ¥1.489,50 | ¥1.508,00 | ¥1.432,00 | 2,53M |
| 2026-07-31 | ¥1.497,00 | +2,15 % | ¥1.514,50 | ¥1.514,50 | ¥1.460,50 | 4,82M |
| 2026-07-30 | ¥1.465,50 | -2,20 % | ¥1.468,50 | ¥1.482,00 | ¥1.453,50 | 2,30M |
| 2026-07-29 | ¥1.498,50 | -1,41 % | ¥1.502,50 | ¥1.518,50 | ¥1.459,50 | 3,26M |
| 2026-07-28 | ¥1.520,00 | -2,22 % | ¥1.534,00 | ¥1.544,50 | ¥1.509,00 | 3,21M |
| 2026-07-27 | ¥1.554,50 | +0,88 % | ¥1.550,00 | ¥1.558,50 | ¥1.525,00 | 1,77M |
| 2026-07-24 | ¥1.541,00 | +1,68 % | ¥1.490,50 | ¥1.547,50 | ¥1.484,00 | 2,42M |
| 2026-07-23 | ¥1.515,50 | +1,10 % | ¥1.487,50 | ¥1.524,00 | ¥1.486,50 | 2,07M |
| 2026-07-22 | ¥1.499,00 | +1,66 % | ¥1.480,00 | ¥1.511,50 | ¥1.478,00 | 3,46M |
| 2026-07-21 | ¥1.474,50 | +3,33 % | ¥1.444,50 | ¥1.474,50 | ¥1.430,00 | 4,64M |
| 2026-07-17 | ¥1.427,00 | -5,37 % | ¥1.500,00 | ¥1.515,00 | ¥1.408,00 | 3,59M |
| 2026-07-16 | ¥1.508,00 | -1,53 % | ¥1.530,00 | ¥1.537,00 | ¥1.508,00 | 2,57M |
| 2026-07-15 | ¥1.531,50 | +0,56 % | ¥1.515,00 | ¥1.538,50 | ¥1.507,00 | 4,66M |
| 2026-07-14 | ¥1.523,00 | -0,56 % | ¥1.501,00 | ¥1.528,50 | ¥1.496,00 | 3,09M |
| 2026-07-13 | ¥1.531,50 | -0,52 % | ¥1.537,00 | ¥1.565,50 | ¥1.527,00 | 3,06M |
| 2026-07-10 | ¥1.539,50 | -1,06 % | ¥1.575,00 | ¥1.585,50 | ¥1.536,50 | 3,09M |
| 2026-07-09 | ¥1.556,00 | -0,61 % | ¥1.540,00 | ¥1.566,00 | ¥1.536,00 | 3,11M |
| 2026-07-08 | ¥1.565,50 | +2,45 % | ¥1.531,00 | ¥1.575,50 | ¥1.529,50 | 3,03M |
| 2026-07-07 | ¥1.528,00 | -0,10 % | ¥1.568,50 | ¥1.572,00 | ¥1.527,00 | 2,86M |
| 2026-07-06 | ¥1.529,50 | +1,36 % | ¥1.513,50 | ¥1.529,50 | ¥1.487,50 | 2,35M |
| 2026-07-03 | ¥1.509,00 | +1,99 % | ¥1.498,00 | ¥1.512,50 | ¥1.483,00 | 2,47M |
| 2026-07-02 | ¥1.479,50 | +3,35 % | ¥1.469,00 | ¥1.484,00 | ¥1.447,50 | 2,97M |
| 2026-07-01 | ¥1.431,50 | +1,38 % | ¥1.425,00 | ¥1.438,50 | ¥1.413,00 | 2,59M |
| 2026-06-30 | ¥1.412,00 | -0,04 % | ¥1.420,00 | ¥1.439,00 | ¥1.412,00 | 2,75M |
| 2026-06-29 | ¥1.412,50 | +0,36 % | ¥1.417,50 | ¥1.426,50 | ¥1.395,50 | 2,40M |
| 2026-06-26 | ¥1.407,50 | +1,96 % | ¥1.390,00 | ¥1.410,00 | ¥1.389,00 | 2,46M |
| 2026-06-25 | ¥1.380,50 | -0,29 % | ¥1.411,00 | ¥1.411,00 | ¥1.380,50 | 2,07M |
| 2026-06-24 | ¥1.384,50 | -1,88 % | ¥1.410,50 | ¥1.424,00 | ¥1.375,00 | 2,83M |
| 2026-06-23 | ¥1.411,00 | -1,02 % | ¥1.443,50 | ¥1.443,50 | ¥1.410,00 | 1,75M |
| 2026-06-22 | ¥1.425,50 | +1,03 % | ¥1.392,50 | ¥1.435,50 | ¥1.388,50 | 1,31M |
| 2026-06-19 | ¥1.411,00 | -1,98 % | ¥1.439,00 | ¥1.444,50 | ¥1.403,50 | 3,17M |
| 2026-06-18 | ¥1.439,50 | +3,67 % | ¥1.418,50 | ¥1.439,50 | ¥1.407,50 | 2,76M |
| 2026-06-17 | ¥1.388,50 | -1,73 % | ¥1.429,00 | ¥1.446,50 | ¥1.388,50 | 2,24M |
| 2026-06-16 | ¥1.413,00 | -0,04 % | ¥1.410,00 | ¥1.417,00 | ¥1.381,00 | 2,78M |
| 2026-06-15 | ¥1.413,50 | +0,82 % | ¥1.432,00 | ¥1.456,50 | ¥1.413,50 | 3,45M |
| 2026-06-12 | ¥1.402,00 | +2,15 % | ¥1.399,50 | ¥1.423,00 | ¥1.386,00 | 3,59M |
| 2026-06-11 | ¥1.372,50 | -0,22 % | ¥1.362,00 | ¥1.380,00 | ¥1.348,50 | 2,41M |
| 2026-06-10 | ¥1.375,50 | -0,54 % | ¥1.400,00 | ¥1.423,50 | ¥1.368,50 | 3,48M |
| 2026-06-09 | ¥1.383,00 | +2,56 % | ¥1.384,50 | ¥1.394,50 | ¥1.365,50 | 3,40M |
| 2026-06-08 | ¥1.348,50 | -0,66 % | ¥1.327,50 | ¥1.357,00 | ¥1.325,50 | 2,24M |
| 2026-06-05 | ¥1.357,50 | +1,23 % | ¥1.361,00 | ¥1.376,00 | ¥1.353,50 | 2,13M |
| 2026-06-04 | ¥1.341,00 | +0,22 % | ¥1.293,50 | ¥1.359,00 | ¥1.285,50 | 2,65M |
| 2026-06-03 | ¥1.338,00 | +1,79 % | ¥1.325,00 | ¥1.343,50 | ¥1.309,00 | 2,64M |
| 2026-06-02 | ¥1.314,50 | +1,08 % | ¥1.277,50 | ¥1.325,50 | ¥1.255,00 | 2,61M |
| 2026-06-01 | ¥1.300,50 | -2,18 % | ¥1.319,00 | ¥1.321,50 | ¥1.296,00 | 3,11M |
| 2026-05-29 | ¥1.329,50 | -1,74 % | ¥1.350,00 | ¥1.369,50 | ¥1.328,00 | 3,94M |
| 2026-05-28 | ¥1.353,00 | -1,35 % | ¥1.371,50 | ¥1.374,00 | ¥1.338,50 | 3,13M |
| 2026-05-27 | ¥1.371,50 | -1,22 % | ¥1.377,50 | ¥1.386,50 | ¥1.354,00 | 2,29M |
| 2026-05-26 | ¥1.388,50 | +0,04 % | ¥1.379,50 | ¥1.403,00 | ¥1.359,50 | 1,57M |
| 2026-05-25 | ¥1.388,00 | -0,61 % | ¥1.396,00 | ¥1.406,50 | ¥1.378,50 | 1,59M |
| 2026-05-22 | ¥1.396,50 | -0,92 % | ¥1.422,00 | ¥1.429,00 | ¥1.389,50 | 1,88M |