Mortgage Service Japan Limited 7192
TSE · Japan · Finanzen
¥678,00-11,00 (-1,60 %)
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 | ¥678,00 | -1,60 % | ¥691,00 | ¥691,00 | ¥678,00 | 60,10K |
| 2026-10-01 | ¥689,00 | -1,15 % | ¥692,00 | ¥692,00 | ¥685,00 | 47,40K |
| 2026-09-30 | ¥697,00 | -1,41 % | ¥711,00 | ¥711,00 | ¥684,00 | 53,00K |
| 2026-09-29 | ¥707,00 | -1,81 % | ¥720,00 | ¥720,00 | ¥707,00 |
| 27,40K |
| 2026-09-28 | ¥720,00 | -0,28 % | ¥723,00 | ¥723,00 | ¥713,00 | 29,70K |
| 2026-09-25 | ¥722,00 | +2,70 % | ¥700,00 | ¥723,00 | ¥700,00 | 107,80K |
| 2026-09-24 | ¥703,00 | -1,26 % | ¥709,00 | ¥709,00 | ¥700,00 | 52,50K |
| 2026-09-18 | ¥712,00 | 0,00 % | ¥710,00 | ¥714,00 | ¥710,00 | 19,70K |
| 2026-09-17 | ¥712,00 | +0,28 % | ¥710,00 | ¥715,00 | ¥710,00 | 19,20K |
| 2026-09-16 | ¥710,00 | +0,28 % | ¥714,00 | ¥716,00 | ¥704,00 | 34,90K |
| 2026-09-15 | ¥708,00 | -0,56 % | ¥719,00 | ¥729,00 | ¥703,00 | 82,80K |
| 2026-09-14 | ¥712,00 | +0,85 % | ¥706,00 | ¥720,00 | ¥698,00 | 30,00K |
| 2026-09-11 | ¥706,00 | -1,12 % | ¥701,00 | ¥710,00 | ¥692,00 | 50,90K |
| 2026-09-10 | ¥714,00 | +3,63 % | ¥685,00 | ¥714,00 | ¥682,00 | 104,00K |
| 2026-09-09 | ¥689,00 | +1,47 % | ¥675,00 | ¥695,00 | ¥674,00 | 65,60K |
| 2026-09-08 | ¥679,00 | +0,44 % | ¥676,00 | ¥683,00 | ¥670,00 | 34,40K |
| 2026-09-07 | ¥676,00 | -1,02 % | ¥692,00 | ¥698,00 | ¥676,00 | 76,20K |
| 2026-09-04 | ¥683,00 | +3,96 % | ¥666,00 | ¥689,00 | ¥666,00 | 81,40K |
| 2026-09-03 | ¥657,00 | +4,62 % | ¥644,00 | ¥726,00 | ¥639,00 | 723,90K |
| 2026-09-02 | ¥628,00 | -1,26 % | ¥632,00 | ¥634,00 | ¥626,00 | 20,60K |
| 2026-09-01 | ¥636,00 | +1,11 % | ¥629,00 | ¥636,00 | ¥629,00 | 16,80K |
| 2026-08-31 | ¥629,00 | -0,16 % | ¥625,00 | ¥632,00 | ¥625,00 | 5,30K |
| 2026-08-28 | ¥630,00 | +0,16 % | ¥631,00 | ¥634,00 | ¥629,00 | 6,60K |
| 2026-08-27 | ¥629,00 | 0,00 % | ¥633,00 | ¥633,00 | ¥628,00 | 6,20K |
| 2026-08-26 | ¥629,00 | +0,48 % | ¥627,00 | ¥635,00 | ¥627,00 | 9,70K |
| 2026-08-25 | ¥626,00 | -0,63 % | ¥630,00 | ¥630,00 | ¥624,00 | 12,60K |
| 2026-08-24 | ¥630,00 | 0,00 % | ¥632,00 | ¥632,00 | ¥628,00 | 13,20K |
| 2026-08-21 | ¥630,00 | +0,16 % | ¥625,00 | ¥635,00 | ¥625,00 | 16,50K |
| 2026-08-20 | ¥629,00 | +0,80 % | ¥623,00 | ¥629,00 | ¥622,00 | 13,40K |
| 2026-08-19 | ¥624,00 | -0,95 % | ¥630,00 | ¥631,00 | ¥624,00 | 21,50K |
| 2026-08-18 | ¥630,00 | -0,79 % | ¥635,00 | ¥635,00 | ¥628,00 | 16,90K |
| 2026-08-17 | ¥635,00 | 0,00 % | ¥634,00 | ¥639,00 | ¥634,00 | 12,00K |
| 2026-08-14 | ¥635,00 | +0,63 % | ¥633,00 | ¥636,00 | ¥629,00 | 17,80K |
| 2026-08-13 | ¥631,00 | -0,47 % | ¥635,00 | ¥637,00 | ¥624,00 | 15,00K |
| 2026-08-12 | ¥634,00 | +0,63 % | ¥630,00 | ¥637,00 | ¥626,00 | 24,50K |
| 2026-08-10 | ¥630,00 | -0,79 % | ¥640,00 | ¥642,00 | ¥620,00 | 53,00K |
| 2026-08-07 | ¥635,00 | +4,44 % | ¥608,00 | ¥644,00 | ¥596,00 | 136,10K |
| 2026-08-06 | ¥608,00 | +1,33 % | ¥600,00 | ¥608,00 | ¥599,00 | 25,80K |
| 2026-08-05 | ¥600,00 | +0,17 % | ¥602,00 | ¥603,00 | ¥600,00 | 11,00K |
| 2026-08-04 | ¥599,00 | +0,34 % | ¥600,00 | ¥604,00 | ¥595,00 | 27,10K |
| 2026-08-03 | ¥597,00 | -0,67 % | ¥600,00 | ¥602,00 | ¥592,00 | 28,90K |
| 2026-07-31 | ¥601,00 | -0,33 % | ¥603,00 | ¥609,00 | ¥599,00 | 25,30K |
| 2026-07-30 | ¥603,00 | 0,00 % | ¥601,00 | ¥603,00 | ¥598,00 | 4,80K |
| 2026-07-29 | ¥603,00 | +1,01 % | ¥595,00 | ¥604,00 | ¥595,00 | 10,20K |
| 2026-07-28 | ¥597,00 | -1,00 % | ¥603,00 | ¥603,00 | ¥595,00 | 10,90K |
| 2026-07-27 | ¥603,00 | +2,03 % | ¥595,00 | ¥604,00 | ¥592,00 | 25,20K |
| 2026-07-24 | ¥591,00 | -1,01 % | ¥596,00 | ¥596,00 | ¥590,00 | 12,60K |
| 2026-07-23 | ¥597,00 | -0,17 % | ¥598,00 | ¥601,00 | ¥596,00 | 19,70K |
| 2026-07-22 | ¥598,00 | +0,50 % | ¥593,00 | ¥601,00 | ¥591,00 | 34,00K |
| 2026-07-21 | ¥595,00 | +2,06 % | ¥583,00 | ¥600,00 | ¥583,00 | 21,30K |
| 2026-07-17 | ¥583,00 | -1,52 % | ¥591,00 | ¥594,00 | ¥579,00 | 48,80K |
| 2026-07-16 | ¥592,00 | 0,00 % | ¥591,00 | ¥597,00 | ¥590,00 | 14,30K |
| 2026-07-15 | ¥592,00 | 0,00 % | ¥595,00 | ¥595,00 | ¥587,00 | 9,10K |
| 2026-07-14 | ¥592,00 | +0,17 % | ¥595,00 | ¥596,00 | ¥586,00 | 14,80K |
| 2026-07-13 | ¥591,00 | +0,51 % | ¥590,00 | ¥598,00 | ¥586,00 | 9,70K |
| 2026-07-10 | ¥588,00 | -0,17 % | ¥591,00 | ¥602,00 | ¥587,00 | 40,10K |
| 2026-07-09 | ¥589,00 | +1,38 % | ¥581,00 | ¥589,00 | ¥581,00 | 8,60K |
| 2026-07-08 | ¥581,00 | -0,85 % | ¥586,00 | ¥594,00 | ¥581,00 | 17,70K |
| 2026-07-07 | ¥586,00 | 0,00 % | ¥589,00 | ¥591,00 | ¥586,00 | 12,00K |
| 2026-07-06 | ¥586,00 | +1,03 % | ¥580,00 | ¥593,00 | ¥580,00 | 25,90K |
| 2026-07-03 | ¥580,00 | +2,84 % | ¥564,00 | ¥582,00 | ¥563,00 | 29,60K |
| 2026-07-02 | ¥564,00 | +2,17 % | ¥554,00 | ¥569,00 | ¥554,00 | 30,10K |
| 2026-07-01 | ¥552,00 | -0,72 % | ¥557,00 | ¥557,00 | ¥550,00 | 12,30K |
| 2026-06-30 | ¥556,00 | +0,72 % | ¥552,00 | ¥558,00 | ¥551,00 | 7,90K |
| 2026-06-29 | ¥552,00 | +0,36 % | ¥542,00 | ¥555,00 | ¥542,00 | 135,10K |
| 2026-06-26 | ¥550,00 | -0,72 % | ¥554,00 | ¥557,00 | ¥545,00 | 34,10K |
| 2026-06-25 | ¥554,00 | 0,00 % | ¥563,00 | ¥563,00 | ¥551,00 | 20,00K |
| 2026-06-24 | ¥554,00 | -0,36 % | ¥551,00 | ¥560,00 | ¥551,00 | 19,60K |
| 2026-06-23 | ¥556,00 | -0,18 % | ¥561,00 | ¥561,00 | ¥554,00 | 27,00K |
| 2026-06-22 | ¥557,00 | -0,18 % | ¥556,00 | ¥565,00 | ¥556,00 | 22,50K |
| 2026-06-19 | ¥558,00 | -1,24 % | ¥569,00 | ¥570,00 | ¥557,00 | 159,20K |
| 2026-06-18 | ¥565,00 | -0,88 % | ¥570,00 | ¥571,00 | ¥562,00 | 29,80K |
| 2026-06-17 | ¥570,00 | +0,88 % | ¥563,00 | ¥579,00 | ¥563,00 | 27,90K |
| 2026-06-16 | ¥565,00 | -1,74 % | ¥570,00 | ¥571,00 | ¥565,00 | 25,20K |
| 2026-06-15 | ¥575,00 | +1,41 % | ¥567,00 | ¥582,00 | ¥567,00 | 46,80K |
| 2026-06-12 | ¥567,00 | -1,05 % | ¥570,00 | ¥576,00 | ¥558,00 | 181,60K |
| 2026-06-11 | ¥573,00 | -1,21 % | ¥573,00 | ¥575,00 | ¥568,00 | 136,20K |
| 2026-06-10 | ¥580,00 | +0,69 % | ¥579,00 | ¥584,00 | ¥578,00 | 17,00K |
| 2026-06-09 | ¥576,00 | +0,17 % | ¥584,00 | ¥584,00 | ¥574,00 | 20,40K |
| 2026-06-08 | ¥575,00 | -2,04 % | ¥577,00 | ¥584,00 | ¥573,00 | 29,50K |
| 2026-06-05 | ¥587,00 | +1,73 % | ¥579,00 | ¥591,00 | ¥579,00 | 21,20K |
| 2026-06-04 | ¥577,00 | -0,17 % | ¥576,00 | ¥580,00 | ¥574,00 | 31,20K |
| 2026-06-03 | ¥578,00 | 0,00 % | ¥579,00 | ¥585,00 | ¥574,00 | 37,00K |
| 2026-06-02 | ¥578,00 | +1,05 % | ¥571,00 | ¥580,00 | ¥566,00 | 56,00K |
| 2026-06-01 | ¥572,00 | -4,35 % | ¥595,00 | ¥595,00 | ¥572,00 | 281,00K |
| 2026-05-29 | ¥598,00 | 0,00 % | ¥598,00 | ¥603,00 | ¥597,00 | 12,60K |
| 2026-05-28 | ¥598,00 | +0,34 % | ¥595,00 | ¥599,00 | ¥590,00 | 93,10K |
| 2026-05-27 | ¥596,00 | -0,83 % | ¥603,00 | ¥603,00 | ¥595,00 | 50,20K |
| 2026-05-26 | ¥601,00 | +0,50 % | ¥597,00 | ¥604,00 | ¥592,00 | 39,80K |
| 2026-05-25 | ¥598,00 | -1,81 % | ¥609,00 | ¥610,00 | ¥597,00 | 85,60K |