F-Tech Inc. 7212
TSE · Japan · Produzierendes Gewerbe
¥719,00-11,00 (-1,51 %)
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 | ¥719,00 | -1,51 % | ¥725,00 | ¥729,00 | ¥718,00 | 25,80K |
| 2026-10-01 | ¥730,00 | -0,54 % | ¥730,00 | ¥736,00 | ¥723,00 | 19,00K |
| 2026-09-30 | ¥734,00 | +1,10 % | ¥732,00 | ¥737,00 | ¥724,00 | 20,50K |
| 2026-09-29 | ¥726,00 | -1,09 % | ¥723,00 | ¥732,00 | ¥723,00 | 24,80K |
| 2026-09-28 | ¥734,00 | -0,41 % | ¥737,00 | ¥741,00 | ¥730,00 | 39,50K |
| 2026-09-25 | ¥737,00 | -0,94 % | ¥748,00 | ¥755,00 | ¥736,00 | 48,80K |
| 2026-09-24 | ¥744,00 | +1,22 % | ¥734,00 | ¥747,00 | ¥733,00 | 74,40K |
| 2026-09-18 | ¥735,00 | -0,14 % | ¥734,00 | ¥738,00 | ¥730,00 | 18,40K |
| 2026-09-17 | ¥736,00 | 0,00 % | ¥738,00 | ¥746,00 | ¥732,00 | 28,10K |
| 2026-09-16 | ¥736,00 | -0,41 % | ¥738,00 | ¥746,00 | ¥733,00 | 16,80K |
| 2026-09-15 | ¥739,00 | +0,41 % | ¥733,00 | ¥745,00 | ¥733,00 | 13,20K |
| 2026-09-14 | ¥736,00 | +1,52 % | ¥723,00 | ¥742,00 | ¥723,00 | 24,00K |
| 2026-09-11 | ¥725,00 | -1,36 % | ¥730,00 | ¥736,00 | ¥724,00 | 46,80K |
| 2026-09-10 | ¥735,00 | -0,14 % | ¥733,00 | ¥741,00 | ¥732,00 | 16,50K |
| 2026-09-09 | ¥736,00 | +0,27 % | ¥733,00 | ¥740,00 | ¥729,00 | 30,30K |
| 2026-09-08 | ¥734,00 | -0,94 % | ¥741,00 | ¥746,00 | ¥723,00 | 32,60K |
| 2026-09-07 | ¥741,00 | -0,67 % | ¥744,00 | ¥754,00 | ¥741,00 | 11,10K |
| 2026-09-04 | ¥746,00 | -0,13 % | ¥739,00 | ¥756,00 | ¥739,00 | 31,20K |
| 2026-09-03 | ¥747,00 | +0,13 % | ¥753,00 | ¥754,00 | ¥741,00 | 14,80K |
| 2026-09-02 | ¥746,00 | -1,45 % | ¥756,00 | ¥756,00 | ¥744,00 | 12,70K |
| 2026-09-01 | ¥757,00 | -0,26 % | ¥759,00 | ¥759,00 | ¥745,00 | 16,60K |
| 2026-08-31 | ¥759,00 | +1,61 % | ¥747,00 | ¥765,00 | ¥740,00 | 24,30K |
| 2026-08-28 | ¥747,00 | +1,08 % | ¥738,00 | ¥750,00 | ¥737,00 | 10,30K |
| 2026-08-27 | ¥739,00 | +1,65 % | ¥729,00 | ¥739,00 | ¥721,00 | 39,40K |
| 2026-08-26 | ¥727,00 | +1,11 % | ¥719,00 | ¥727,00 | ¥718,00 | 5,70K |
| 2026-08-25 | ¥719,00 | -1,78 % | ¥732,00 | ¥733,00 | ¥711,00 | 14,70K |
| 2026-08-24 | ¥732,00 | +0,69 % | ¥722,00 | ¥736,00 | ¥722,00 | 18,50K |
| 2026-08-21 | ¥727,00 | +0,14 % | ¥725,00 | ¥727,00 | ¥723,00 | 1,90K |
| 2026-08-20 | ¥726,00 | +1,11 % | ¥717,00 | ¥726,00 | ¥717,00 | 20,70K |
| 2026-08-19 | ¥718,00 | -2,31 % | ¥729,00 | ¥733,00 | ¥712,00 | 39,40K |
| 2026-08-18 | ¥735,00 | -0,54 % | ¥739,00 | ¥739,00 | ¥730,00 | 14,60K |
| 2026-08-17 | ¥739,00 | +1,23 % | ¥730,00 | ¥739,00 | ¥730,00 | 10,10K |
| 2026-08-14 | ¥730,00 | +0,69 % | ¥721,00 | ¥733,00 | ¥721,00 | 11,40K |
| 2026-08-13 | ¥725,00 | -0,28 % | ¥730,00 | ¥730,00 | ¥722,00 | 21,00K |
| 2026-08-12 | ¥727,00 | -0,27 % | ¥721,00 | ¥730,00 | ¥721,00 | 17,50K |
| 2026-08-10 | ¥729,00 | -0,55 % | ¥726,00 | ¥732,00 | ¥711,00 | 25,50K |
| 2026-08-07 | ¥733,00 | +3,97 % | ¥700,00 | ¥752,00 | ¥700,00 | 184,40K |
| 2026-08-06 | ¥705,00 | +2,32 % | ¥685,00 | ¥705,00 | ¥685,00 | 56,40K |
| 2026-08-05 | ¥689,00 | +0,88 % | ¥684,00 | ¥691,00 | ¥684,00 | 26,40K |
| 2026-08-04 | ¥683,00 | -0,44 % | ¥684,00 | ¥691,00 | ¥681,00 | 25,50K |
| 2026-08-03 | ¥686,00 | +0,73 % | ¥680,00 | ¥686,00 | ¥663,00 | 31,40K |
| 2026-07-31 | ¥681,00 | +0,59 % | ¥679,00 | ¥682,00 | ¥671,00 | 25,50K |
| 2026-07-30 | ¥677,00 | +0,59 % | ¥675,00 | ¥681,00 | ¥667,00 | 48,00K |
| 2026-07-29 | ¥673,00 | +1,20 % | ¥668,00 | ¥675,00 | ¥658,00 | 82,70K |
| 2026-07-28 | ¥665,00 | -2,49 % | ¥681,00 | ¥681,00 | ¥664,00 | 29,90K |
| 2026-07-27 | ¥682,00 | +2,56 % | ¥671,00 | ¥692,00 | ¥665,00 | 104,10K |
| 2026-07-24 | ¥665,00 | -1,48 % | ¥672,00 | ¥672,00 | ¥656,00 | 47,50K |
| 2026-07-23 | ¥675,00 | -1,03 % | ¥681,00 | ¥685,00 | ¥675,00 | 36,10K |
| 2026-07-22 | ¥682,00 | +1,64 % | ¥668,00 | ¥682,00 | ¥665,00 | 63,10K |
| 2026-07-21 | ¥671,00 | +1,98 % | ¥661,00 | ¥672,00 | ¥661,00 | 53,70K |
| 2026-07-17 | ¥658,00 | -2,81 % | ¥669,00 | ¥673,00 | ¥654,00 | 68,00K |
| 2026-07-16 | ¥677,00 | -0,73 % | ¥683,00 | ¥689,00 | ¥668,00 | 26,00K |
| 2026-07-15 | ¥682,00 | -0,15 % | ¥685,00 | ¥687,00 | ¥679,00 | 18,80K |
| 2026-07-14 | ¥683,00 | -0,44 % | ¥681,00 | ¥689,00 | ¥676,00 | 43,40K |
| 2026-07-13 | ¥686,00 | +0,44 % | ¥680,00 | ¥691,00 | ¥678,00 | 41,20K |
| 2026-07-10 | ¥683,00 | +3,17 % | ¥670,00 | ¥685,00 | ¥666,00 | 28,50K |
| 2026-07-09 | ¥662,00 | +0,91 % | ¥656,00 | ¥667,00 | ¥656,00 | 24,10K |
| 2026-07-08 | ¥656,00 | -2,53 % | ¥680,00 | ¥680,00 | ¥656,00 | 28,40K |
| 2026-07-07 | ¥673,00 | -1,03 % | ¥681,00 | ¥691,00 | ¥673,00 | 46,70K |
| 2026-07-06 | ¥680,00 | +0,29 % | ¥680,00 | ¥683,00 | ¥675,00 | 44,50K |
| 2026-07-03 | ¥678,00 | +2,73 % | ¥660,00 | ¥684,00 | ¥657,00 | 54,10K |
| 2026-07-02 | ¥660,00 | +2,01 % | ¥651,00 | ¥662,00 | ¥647,00 | 30,20K |
| 2026-07-01 | ¥647,00 | +0,31 % | ¥650,00 | ¥657,00 | ¥641,00 | 32,90K |
| 2026-06-30 | ¥645,00 | +1,42 % | ¥644,00 | ¥645,00 | ¥634,00 | 16,10K |
| 2026-06-29 | ¥636,00 | -0,16 % | ¥637,00 | ¥640,00 | ¥631,00 | 21,60K |
| 2026-06-26 | ¥637,00 | -1,85 % | ¥648,00 | ¥653,00 | ¥637,00 | 29,40K |
| 2026-06-25 | ¥649,00 | +2,53 % | ¥643,00 | ¥653,00 | ¥634,00 | 34,60K |
| 2026-06-24 | ¥633,00 | -1,40 % | ¥642,00 | ¥650,00 | ¥631,00 | 18,10K |
| 2026-06-23 | ¥642,00 | -0,93 % | ¥648,00 | ¥652,00 | ¥642,00 | 31,90K |
| 2026-06-22 | ¥648,00 | -2,99 % | ¥666,00 | ¥668,00 | ¥643,00 | 46,70K |
| 2026-06-19 | ¥668,00 | -1,33 % | ¥677,00 | ¥683,00 | ¥668,00 | 34,40K |
| 2026-06-18 | ¥677,00 | -1,60 % | ¥688,00 | ¥700,00 | ¥677,00 | 84,80K |
| 2026-06-17 | ¥688,00 | +4,72 % | ¥656,00 | ¥692,00 | ¥655,00 | 156,80K |
| 2026-06-16 | ¥657,00 | +1,86 % | ¥644,00 | ¥657,00 | ¥632,00 | 101,50K |
| 2026-06-15 | ¥645,00 | +2,38 % | ¥640,00 | ¥651,00 | ¥637,00 | 50,70K |
| 2026-06-12 | ¥630,00 | -0,32 % | ¥637,00 | ¥644,00 | ¥629,00 | 33,50K |
| 2026-06-11 | ¥632,00 | -1,71 % | ¥637,00 | ¥637,00 | ¥613,00 | 108,10K |
| 2026-06-10 | ¥643,00 | +3,54 % | ¥625,00 | ¥643,00 | ¥607,00 | 147,30K |
| 2026-06-09 | ¥621,00 | +0,98 % | ¥620,00 | ¥629,00 | ¥614,00 | 94,30K |
| 2026-06-08 | ¥615,00 | -1,60 % | ¥612,00 | ¥617,00 | ¥605,00 | 143,60K |
| 2026-06-05 | ¥625,00 | +0,16 % | ¥626,00 | ¥635,00 | ¥622,00 | 70,70K |
| 2026-06-04 | ¥624,00 | -2,65 % | ¥646,00 | ¥646,00 | ¥624,00 | 177,10K |
| 2026-06-03 | ¥641,00 | +0,16 % | ¥650,00 | ¥659,00 | ¥640,00 | 67,60K |
| 2026-06-02 | ¥640,00 | -4,62 % | ¥669,00 | ¥675,00 | ¥640,00 | 174,70K |
| 2026-06-01 | ¥671,00 | -0,59 % | ¥671,00 | ¥674,00 | ¥652,00 | 131,40K |
| 2026-05-29 | ¥675,00 | +1,20 % | ¥668,00 | ¥678,00 | ¥666,00 | 65,90K |
| 2026-05-28 | ¥667,00 | +2,14 % | ¥652,00 | ¥667,00 | ¥652,00 | 60,20K |
| 2026-05-27 | ¥653,00 | +1,08 % | ¥652,00 | ¥657,00 | ¥648,00 | 54,60K |
| 2026-05-26 | ¥646,00 | 0,00 % | ¥646,00 | ¥650,00 | ¥643,00 | 51,40K |
| 2026-05-25 | ¥646,00 | +0,16 % | ¥648,00 | ¥659,00 | ¥643,00 | 41,10K |