Mitsubishi Motors Corporation 7211
TSE · Japan · Langlebige Konsumgüter
¥339,00-8,30 (-2,39 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥338,20 | -2,62 % | ¥343,90 | ¥345,60 | ¥338,00 | 3,88M |
| 2026-10-01 | ¥347,30 | -1,08 % | ¥351,00 | ¥351,00 | ¥345,00 | 7,56M |
| 2026-09-30 | ¥351,10 | -0,99 % | ¥355,10 | ¥356,70 | ¥348,10 | 10,32M |
| 2026-09-29 | ¥354,60 | -4,93 % | ¥363,70 | ¥365,00 | ¥353,50 | 10,52M |
| 2026-09-28 | ¥373,00 | +1,41 % | ¥367,00 | ¥373,00 | ¥366,20 | 7,71M |
| 2026-09-25 | ¥367,80 | +0,08 % | ¥369,90 | ¥371,80 | ¥367,20 | 7,88M |
| 2026-09-24 | ¥367,50 | -0,30 % | ¥367,90 | ¥369,10 | ¥363,60 | 7,20M |
| 2026-09-18 | ¥368,60 | -1,44 % | ¥380,00 | ¥381,20 | ¥366,40 | 10,73M |
| 2026-09-17 | ¥374,00 | +2,33 % | ¥369,50 | ¥374,50 | ¥369,10 | 8,31M |
| 2026-09-16 | ¥365,50 | +1,47 % | ¥362,90 | ¥366,40 | ¥359,50 | 5,03M |
| 2026-09-15 | ¥360,20 | -0,58 % | ¥362,10 | ¥365,50 | ¥360,00 | 5,50M |
| 2026-09-14 | ¥362,30 | -1,55 % | ¥368,00 | ¥369,40 | ¥361,30 | 5,36M |
| 2026-09-11 | ¥368,00 | +2,14 % | ¥358,00 | ¥368,20 | ¥355,50 | 8,16M |
| 2026-09-10 | ¥360,30 | +1,01 % | ¥354,00 | ¥361,50 | ¥351,50 | 7,76M |
| 2026-09-09 | ¥356,70 | +3,12 % | ¥345,70 | ¥356,90 | ¥343,80 | 12,95M |
| 2026-09-08 | ¥345,90 | -5,90 % | ¥363,70 | ¥364,00 | ¥345,90 | 14,43M |
| 2026-09-07 | ¥367,60 | -0,43 % | ¥370,10 | ¥372,00 | ¥364,10 | 9,59M |
| 2026-09-04 | ¥369,20 | -2,77 % | ¥377,20 | ¥380,00 | ¥367,80 | 13,22M |
| 2026-09-03 | ¥379,70 | +1,47 % | ¥382,20 | ¥391,80 | ¥379,70 | 12,98M |
| 2026-09-02 | ¥374,20 | -6,43 % | ¥391,90 | ¥394,70 | ¥374,20 | 11,85M |
| 2026-09-01 | ¥399,90 | +1,65 % | ¥390,60 | ¥406,30 | ¥389,50 | 13,33M |
| 2026-08-31 | ¥393,40 | +1,21 % | ¥390,00 | ¥394,00 | ¥385,50 | 12,65M |
| 2026-08-28 | ¥388,70 | +3,87 % | ¥380,00 | ¥388,70 | ¥371,00 | 12,57M |
| 2026-08-27 | ¥374,20 | -0,13 % | ¥374,00 | ¥383,90 | ¥372,30 | 14,95M |
| 2026-08-26 | ¥374,70 | +2,52 % | ¥364,20 | ¥374,70 | ¥362,00 | 8,57M |
| 2026-08-25 | ¥365,50 | +0,91 % | ¥370,20 | ¥371,80 | ¥363,20 | 11,24M |
| 2026-08-24 | ¥362,20 | -0,06 % | ¥362,90 | ¥365,50 | ¥356,70 | 8,77M |
| 2026-08-21 | ¥362,40 | +2,43 % | ¥354,00 | ¥362,40 | ¥351,70 | 9,09M |
| 2026-08-20 | ¥353,80 | +4,46 % | ¥346,70 | ¥354,80 | ¥342,10 | 12,83M |
| 2026-08-19 | ¥338,70 | -2,95 % | ¥345,70 | ¥347,00 | ¥335,60 | 8,82M |
| 2026-08-18 | ¥349,00 | +0,29 % | ¥350,00 | ¥351,70 | ¥344,20 | 6,39M |
| 2026-08-17 | ¥348,00 | +1,52 % | ¥347,90 | ¥350,00 | ¥343,60 | 8,03M |
| 2026-08-14 | ¥342,80 | +0,18 % | ¥345,00 | ¥345,50 | ¥341,50 | 6,85M |
| 2026-08-13 | ¥342,20 | -1,30 % | ¥345,50 | ¥347,40 | ¥341,10 | 7,47M |
| 2026-08-12 | ¥346,70 | -1,14 % | ¥352,10 | ¥353,80 | ¥344,60 | 7,90M |
| 2026-08-10 | ¥350,70 | +0,43 % | ¥354,00 | ¥354,60 | ¥346,30 | 6,93M |
| 2026-08-07 | ¥349,20 | +1,19 % | ¥345,70 | ¥353,50 | ¥343,00 | 8,61M |
| 2026-08-06 | ¥345,10 | +1,23 % | ¥340,00 | ¥348,70 | ¥339,20 | 8,72M |
| 2026-08-05 | ¥340,90 | -2,04 % | ¥351,90 | ¥353,10 | ¥339,30 | 14,76M |
| 2026-08-04 | ¥348,00 | -2,82 % | ¥345,10 | ¥359,70 | ¥341,10 | 18,11M |
| 2026-08-03 | ¥358,10 | -2,72 % | ¥365,10 | ¥366,30 | ¥351,50 | 13,39M |
| 2026-07-31 | ¥368,10 | -3,79 % | ¥376,90 | ¥378,80 | ¥367,00 | 10,79M |
| 2026-07-30 | ¥382,60 | -2,35 % | ¥387,70 | ¥393,20 | ¥380,10 | 8,18M |
| 2026-07-29 | ¥391,80 | +5,32 % | ¥377,00 | ¥391,80 | ¥367,10 | 15,90M |
| 2026-07-28 | ¥372,00 | +1,95 % | ¥363,00 | ¥373,50 | ¥362,70 | 9,63M |
| 2026-07-27 | ¥364,90 | +5,16 % | ¥354,00 | ¥366,50 | ¥352,80 | 14,19M |
| 2026-07-24 | ¥347,00 | -6,75 % | ¥364,80 | ¥365,70 | ¥344,00 | 25,61M |
| 2026-07-23 | ¥372,10 | -3,02 % | ¥368,00 | ¥373,80 | ¥365,00 | 15,82M |
| 2026-07-22 | ¥383,70 | -1,49 % | ¥388,80 | ¥396,90 | ¥383,50 | 8,20M |
| 2026-07-21 | ¥389,50 | +2,39 % | ¥381,80 | ¥395,80 | ¥380,50 | 10,63M |
| 2026-07-17 | ¥380,40 | -2,26 % | ¥390,00 | ¥395,00 | ¥378,60 | 13,98M |
| 2026-07-16 | ¥389,20 | +6,43 % | ¥364,70 | ¥392,00 | ¥362,00 | 21,34M |
| 2026-07-15 | ¥365,70 | +2,18 % | ¥353,00 | ¥370,60 | ¥352,50 | 14,03M |
| 2026-07-14 | ¥357,90 | -2,96 % | ¥366,50 | ¥372,90 | ¥356,10 | 16,24M |
| 2026-07-13 | ¥368,80 | +1,93 % | ¥363,10 | ¥389,80 | ¥360,00 | 30,44M |
| 2026-07-10 | ¥361,80 | +9,44 % | ¥380,00 | ¥386,60 | ¥350,00 | 63,04M |
| 2026-07-09 | ¥330,60 | -1,34 % | ¥334,00 | ¥334,50 | ¥328,30 | 7,80M |
| 2026-07-08 | ¥335,10 | -1,44 % | ¥337,90 | ¥340,30 | ¥329,50 | 9,36M |
| 2026-07-07 | ¥340,00 | -0,93 % | ¥343,20 | ¥343,50 | ¥335,00 | 9,33M |
| 2026-07-06 | ¥343,20 | +2,82 % | ¥336,10 | ¥343,20 | ¥335,40 | 10,04M |
| 2026-07-03 | ¥333,80 | +1,49 % | ¥332,50 | ¥334,60 | ¥327,50 | 6,69M |
| 2026-07-02 | ¥328,90 | +4,65 % | ¥314,50 | ¥332,00 | ¥312,30 | 15,07M |
| 2026-07-01 | ¥314,30 | +0,70 % | ¥318,60 | ¥322,50 | ¥312,90 | 11,27M |
| 2026-06-30 | ¥312,10 | -0,79 % | ¥317,70 | ¥317,80 | ¥308,50 | 11,38M |
| 2026-06-29 | ¥314,60 | +0,25 % | ¥316,00 | ¥316,10 | ¥309,40 | 9,97M |
| 2026-06-26 | ¥313,80 | +1,42 % | ¥309,50 | ¥313,80 | ¥305,00 | 10,27M |
| 2026-06-25 | ¥309,40 | +0,13 % | ¥310,10 | ¥314,40 | ¥308,70 | 9,20M |
| 2026-06-24 | ¥309,00 | -0,83 % | ¥311,90 | ¥314,00 | ¥307,00 | 8,38M |
| 2026-06-23 | ¥311,60 | -1,80 % | ¥321,90 | ¥321,90 | ¥311,60 | 9,01M |
| 2026-06-22 | ¥317,30 | -0,84 % | ¥318,00 | ¥328,00 | ¥316,60 | 8,08M |
| 2026-06-19 | ¥320,00 | -2,44 % | ¥328,00 | ¥329,70 | ¥318,50 | 9,73M |
| 2026-06-18 | ¥328,00 | -0,88 % | ¥326,50 | ¥330,90 | ¥324,00 | 8,87M |
| 2026-06-17 | ¥330,90 | -1,31 % | ¥335,10 | ¥338,70 | ¥330,90 | 8,16M |
| 2026-06-16 | ¥335,30 | -0,50 % | ¥340,00 | ¥341,80 | ¥335,20 | 12,36M |
| 2026-06-15 | ¥337,00 | +4,37 % | ¥330,90 | ¥340,70 | ¥329,60 | 12,44M |
| 2026-06-12 | ¥322,90 | -0,65 % | ¥327,90 | ¥331,00 | ¥322,90 | 9,35M |
| 2026-06-11 | ¥325,00 | 0,00 % | ¥319,50 | ¥325,00 | ¥316,20 | 12,65M |
| 2026-06-10 | ¥325,00 | -2,69 % | ¥331,00 | ¥332,60 | ¥322,20 | 10,35M |
| 2026-06-09 | ¥334,00 | +0,75 % | ¥340,40 | ¥345,20 | ¥334,00 | 9,38M |
| 2026-06-08 | ¥331,50 | -1,92 % | ¥335,00 | ¥336,90 | ¥328,60 | 9,05M |
| 2026-06-05 | ¥338,00 | +0,96 % | ¥336,30 | ¥343,00 | ¥335,60 | 10,43M |
| 2026-06-04 | ¥334,80 | -3,21 % | ¥340,00 | ¥341,20 | ¥332,30 | 14,18M |
| 2026-06-03 | ¥345,90 | -0,80 % | ¥353,00 | ¥353,00 | ¥343,70 | 14,17M |
| 2026-06-02 | ¥348,70 | 0,00 % | ¥345,00 | ¥352,90 | ¥338,50 | 15,88M |
| 2026-06-01 | ¥348,70 | -6,14 % | ¥371,70 | ¥373,50 | ¥337,40 | 28,97M |
| 2026-05-29 | ¥371,50 | -8,54 % | ¥410,00 | ¥415,50 | ¥365,40 | 42,47M |
| 2026-05-28 | ¥406,20 | +0,47 % | ¥404,60 | ¥406,20 | ¥393,60 | 15,00M |
| 2026-05-27 | ¥404,30 | +0,45 % | ¥397,70 | ¥407,70 | ¥391,20 | 16,19M |
| 2026-05-26 | ¥402,50 | +0,57 % | ¥398,20 | ¥409,00 | ¥393,90 | 17,26M |
| 2026-05-25 | ¥400,20 | +7,18 % | ¥381,40 | ¥405,00 | ¥379,00 | 26,52M |