Musashi Seimitsu Industry Co., Ltd. 7220
TSE · Japan · Produzierendes Gewerbe
¥3.200,00+135,00 (+4,40 %)
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 | ¥3.045,00 | -0,65 % | ¥3.060,00 | ¥3.070,00 | ¥3.005,00 | 132,60K |
| 2026-10-01 | ¥3.065,00 | +0,49 % | ¥3.035,00 | ¥3.105,00 | ¥2.966,00 | 512,10K |
| 2026-09-30 | ¥3.050,00 | +2,87 % | ¥3.010,00 | ¥3.070,00 | ¥2.939,00 | 729,60K |
| 2026-09-29 | ¥2.965,00 | -3,42 % | ¥3.005,00 | ¥3.035,00 | ¥2.830,00 | 1,77M |
| 2026-09-28 | ¥3.070,00 | +3,26 % | ¥3.025,00 | ¥3.230,00 | ¥3.010,00 | 2,44M |
| 2026-09-25 | ¥2.973,00 | +1,47 % | ¥2.893,00 | ¥2.973,00 | ¥2.864,00 | 1,45M |
| 2026-09-24 | ¥2.930,00 | +4,57 % | ¥2.847,00 | ¥2.975,00 | ¥2.828,00 | 1,52M |
| 2026-09-18 | ¥2.802,00 | +1,82 % | ¥2.802,00 | ¥2.865,00 | ¥2.785,00 | 892,20K |
| 2026-09-17 | ¥2.752,00 | +1,14 % | ¥2.791,00 | ¥2.801,00 | ¥2.724,00 | 465,90K |
| 2026-09-16 | ¥2.721,00 | -0,11 % | ¥2.676,00 | ¥2.737,00 | ¥2.666,00 | 407,60K |
| 2026-09-15 | ¥2.724,00 | +0,89 % | ¥2.647,00 | ¥2.762,00 | ¥2.635,00 | 439,30K |
| 2026-09-14 | ¥2.700,00 | -0,48 % | ¥2.663,00 | ¥2.728,00 | ¥2.644,00 | 1,15M |
| 2026-09-11 | ¥2.713,00 | -0,15 % | ¥2.650,00 | ¥2.713,00 | ¥2.650,00 | 663,50K |
| 2026-09-10 | ¥2.717,00 | -2,13 % | ¥2.690,00 | ¥2.728,00 | ¥2.658,00 | 820,20K |
| 2026-09-09 | ¥2.776,00 | +3,43 % | ¥2.763,00 | ¥2.790,00 | ¥2.736,00 | 1,02M |
| 2026-09-08 | ¥2.684,00 | -10,83 % | ¥2.966,00 | ¥2.967,00 | ¥2.679,00 | 1,74M |
| 2026-09-07 | ¥3.010,00 | +2,87 % | ¥3.030,00 | ¥3.070,00 | ¥2.928,00 | 703,50K |
| 2026-09-04 | ¥2.926,00 | +4,39 % | ¥2.801,00 | ¥2.929,00 | ¥2.790,00 | 1,10M |
| 2026-09-03 | ¥2.803,00 | -3,61 % | ¥2.935,00 | ¥2.942,00 | ¥2.803,00 | 1,14M |
| 2026-09-02 | ¥2.908,00 | -6,04 % | ¥3.025,00 | ¥3.035,00 | ¥2.877,00 | 1,62M |
| 2026-09-01 | ¥3.095,00 | -4,33 % | ¥3.110,00 | ¥3.155,00 | ¥3.000,00 | 1,03M |
| 2026-08-31 | ¥3.235,00 | +3,03 % | ¥3.105,00 | ¥3.235,00 | ¥3.085,00 | 712,10K |
| 2026-08-28 | ¥3.140,00 | -2,79 % | ¥3.260,00 | ¥3.285,00 | ¥3.110,00 | 651,40K |
| 2026-08-27 | ¥3.230,00 | +2,22 % | ¥3.230,00 | ¥3.260,00 | ¥3.155,00 | 620,70K |
| 2026-08-26 | ¥3.160,00 | -1,56 % | ¥3.150,00 | ¥3.200,00 | ¥3.115,00 | 665,30K |
| 2026-08-25 | ¥3.210,00 | -1,98 % | ¥3.205,00 | ¥3.215,00 | ¥3.105,00 | 1,43M |
| 2026-08-24 | ¥3.275,00 | -0,76 % | ¥3.315,00 | ¥3.335,00 | ¥3.220,00 | 774,40K |
| 2026-08-21 | ¥3.300,00 | -3,37 % | ¥3.330,00 | ¥3.375,00 | ¥3.280,00 | 680,30K |
| 2026-08-20 | ¥3.415,00 | +1,04 % | ¥3.405,00 | ¥3.470,00 | ¥3.365,00 | 488,00K |
| 2026-08-19 | ¥3.380,00 | -6,63 % | ¥3.460,00 | ¥3.480,00 | ¥3.350,00 | 843,90K |
| 2026-08-18 | ¥3.620,00 | -1,76 % | ¥3.725,00 | ¥3.825,00 | ¥3.560,00 | 755,20K |
| 2026-08-17 | ¥3.685,00 | +1,66 % | ¥3.625,00 | ¥3.770,00 | ¥3.625,00 | 631,60K |
| 2026-08-14 | ¥3.625,00 | +0,42 % | ¥3.680,00 | ¥3.770,00 | ¥3.585,00 | 597,60K |
| 2026-08-13 | ¥3.610,00 | +3,74 % | ¥3.450,00 | ¥3.670,00 | ¥3.425,00 | 847,90K |
| 2026-08-12 | ¥3.480,00 | +2,35 % | ¥3.415,00 | ¥3.510,00 | ¥3.330,00 | 856,30K |
| 2026-08-10 | ¥3.400,00 | +1,64 % | ¥3.385,00 | ¥3.515,00 | ¥3.365,00 | 503,20K |
| 2026-08-07 | ¥3.345,00 | -5,11 % | ¥3.500,00 | ¥3.505,00 | ¥3.275,00 | 997,90K |
| 2026-08-06 | ¥3.525,00 | -1,26 % | ¥3.500,00 | ¥3.755,00 | ¥3.465,00 | 1,90M |
| 2026-08-05 | ¥3.570,00 | +8,68 % | ¥3.380,00 | ¥3.635,00 | ¥3.360,00 | 1,37M |
| 2026-08-04 | ¥3.285,00 | +3,63 % | ¥3.210,00 | ¥3.340,00 | ¥3.205,00 | 762,70K |
| 2026-08-03 | ¥3.170,00 | -1,71 % | ¥3.100,00 | ¥3.250,00 | ¥3.065,00 | 936,10K |
| 2026-07-31 | ¥3.225,00 | +5,91 % | ¥3.325,00 | ¥3.415,00 | ¥3.225,00 | 1,38M |
| 2026-07-30 | ¥3.045,00 | +0,16 % | ¥2.980,00 | ¥3.165,00 | ¥2.957,00 | 817,60K |
| 2026-07-29 | ¥3.040,00 | -0,82 % | ¥3.065,00 | ¥3.175,00 | ¥2.871,00 | 2,08M |
| 2026-07-28 | ¥3.065,00 | +1,49 % | ¥2.920,00 | ¥3.140,00 | ¥2.868,00 | 2,39M |
| 2026-07-27 | ¥3.020,00 | -0,17 % | ¥3.015,00 | ¥3.025,00 | ¥2.860,00 | 1,90M |
| 2026-07-24 | ¥3.025,00 | -3,97 % | ¥3.080,00 | ¥3.105,00 | ¥2.991,00 | 791,10K |
| 2026-07-23 | ¥3.150,00 | -0,79 % | ¥3.150,00 | ¥3.345,00 | ¥3.130,00 | 1,04M |
| 2026-07-22 | ¥3.175,00 | +1,76 % | ¥3.220,00 | ¥3.320,00 | ¥3.140,00 | 854,70K |
| 2026-07-21 | ¥3.120,00 | +2,97 % | ¥3.035,00 | ¥3.190,00 | ¥2.963,00 | 1,53M |
| 2026-07-17 | ¥3.030,00 | -10,09 % | ¥3.110,00 | ¥3.145,00 | ¥2.907,00 | 2,55M |
| 2026-07-16 | ¥3.370,00 | -2,88 % | ¥3.400,00 | ¥3.510,00 | ¥3.340,00 | 1,36M |
| 2026-07-15 | ¥3.470,00 | +3,12 % | ¥3.295,00 | ¥3.500,00 | ¥3.255,00 | 1,10M |
| 2026-07-14 | ¥3.365,00 | -6,27 % | ¥3.355,00 | ¥3.415,00 | ¥3.290,00 | 1,94M |
| 2026-07-13 | ¥3.590,00 | -1,37 % | ¥3.690,00 | ¥3.835,00 | ¥3.540,00 | 1,50M |
| 2026-07-10 | ¥3.640,00 | +5,20 % | ¥3.550,00 | ¥3.740,00 | ¥3.515,00 | 1,16M |
| 2026-07-09 | ¥3.460,00 | -0,14 % | ¥3.450,00 | ¥3.610,00 | ¥3.380,00 | 1,09M |
| 2026-07-08 | ¥3.465,00 | -6,48 % | ¥3.580,00 | ¥3.630,00 | ¥3.430,00 | 1,66M |
| 2026-07-07 | ¥3.705,00 | -3,89 % | ¥3.790,00 | ¥3.895,00 | ¥3.630,00 | 1,68M |
| 2026-07-06 | ¥3.855,00 | -6,55 % | ¥4.135,00 | ¥4.175,00 | ¥3.760,00 | 1,59M |
| 2026-07-03 | ¥4.125,00 | +4,43 % | ¥3.900,00 | ¥4.135,00 | ¥3.830,00 | 1,29M |
| 2026-07-02 | ¥3.950,00 | +0,51 % | ¥3.840,00 | ¥4.030,00 | ¥3.705,00 | 1,18M |
| 2026-07-01 | ¥3.930,00 | +0,64 % | ¥3.905,00 | ¥3.995,00 | ¥3.880,00 | 1,03M |
| 2026-06-30 | ¥3.905,00 | -2,13 % | ¥3.990,00 | ¥4.020,00 | ¥3.845,00 | 743,60K |
| 2026-06-29 | ¥3.990,00 | -0,37 % | ¥3.935,00 | ¥3.995,00 | ¥3.635,00 | 1,60M |
| 2026-06-26 | ¥4.005,00 | +0,88 % | ¥3.870,00 | ¥4.085,00 | ¥3.855,00 | 1,71M |
| 2026-06-25 | ¥3.970,00 | -1,61 % | ¥4.225,00 | ¥4.295,00 | ¥3.880,00 | 2,54M |
| 2026-06-24 | ¥4.035,00 | -10,93 % | ¥4.390,00 | ¥4.400,00 | ¥3.900,00 | 3,48M |
| 2026-06-23 | ¥4.530,00 | -6,69 % | ¥4.860,00 | ¥4.865,00 | ¥4.385,00 | 2,22M |
| 2026-06-22 | ¥4.855,00 | +5,54 % | ¥4.880,00 | ¥5.150,00 | ¥4.705,00 | 2,61M |
| 2026-06-19 | ¥4.600,00 | +3,02 % | ¥4.745,00 | ¥4.775,00 | ¥4.505,00 | 3,11M |
| 2026-06-18 | ¥4.465,00 | -17,47 % | ¥5.530,00 | ¥5.730,00 | ¥4.425,00 | 6,71M |
| 2026-06-17 | ¥5.410,00 | +12,83 % | ¥4.725,00 | ¥5.450,00 | ¥4.665,00 | 4,35M |
| 2026-06-16 | ¥4.795,00 | +3,23 % | ¥4.785,00 | ¥5.070,00 | ¥4.565,00 | 4,05M |
| 2026-06-15 | ¥4.645,00 | -4,91 % | ¥5.230,00 | ¥5.230,00 | ¥4.525,00 | 3,51M |
| 2026-06-12 | ¥4.885,00 | -4,78 % | ¥5.230,00 | ¥5.540,00 | ¥4.735,00 | 4,32M |
| 2026-06-11 | ¥5.130,00 | -4,82 % | ¥4.850,00 | ¥5.330,00 | ¥4.750,00 | 5,11M |
| 2026-06-10 | ¥5.390,00 | -15,65 % | ¥6.190,00 | ¥6.210,00 | ¥5.390,00 | 4,92M |
| 2026-06-09 | ¥6.390,00 | -8,97 % | ¥7.170,00 | ¥7.430,00 | ¥6.200,00 | 7,50M |
| 2026-06-08 | ¥7.020,00 | -14,29 % | ¥7.140,00 | ¥7.980,00 | ¥6.970,00 | 5,00M |
| 2026-06-05 | ¥8.190,00 | -7,04 % | ¥8.370,00 | ¥8.580,00 | ¥7.880,00 | 2,56M |
| 2026-06-04 | ¥8.810,00 | -9,55 % | ¥8.540,00 | ¥9.160,00 | ¥8.240,00 | 4,07M |
| 2026-06-03 | ¥9.740,00 | +18,20 % | ¥8.690,00 | ¥9.740,00 | ¥8.610,00 | 3,53M |
| 2026-06-02 | ¥8.240,00 | -11,49 % | ¥9.460,00 | ¥9.800,00 | ¥7.810,00 | 5,67M |
| 2026-06-01 | ¥9.310,00 | -1,59 % | ¥9.400,00 | ¥10.550,00 | ¥9.130,00 | 5,85M |
| 2026-05-29 | ¥9.460,00 | +18,84 % | ¥8.080,00 | ¥9.460,00 | ¥8.050,00 | 4,52M |
| 2026-05-28 | ¥7.960,00 | +6,13 % | ¥7.080,00 | ¥8.260,00 | ¥6.890,00 | 4,67M |
| 2026-05-27 | ¥7.500,00 | +9,97 % | ¥6.950,00 | ¥7.730,00 | ¥6.820,00 | 4,07M |
| 2026-05-26 | ¥6.820,00 | +10,71 % | ¥6.170,00 | ¥6.880,00 | ¥5.890,00 | 2,88M |
| 2026-05-25 | ¥6.160,00 | +10,99 % | ¥5.590,00 | ¥6.380,00 | ¥5.590,00 | 2,65M |