Futaba Industrial Co., Ltd. 7241
TSE · Japan · Produzierendes Gewerbe
¥1.043,00-27,00 (-2,52 %)
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 | ¥1.043,00 | -2,52 % | ¥1.065,00 | ¥1.065,00 | ¥1.036,00 | 275,50K |
| 2026-10-01 | ¥1.070,00 | -2,01 % | ¥1.089,00 | ¥1.089,00 | ¥1.068,00 | 264,00K |
| 2026-09-30 | ¥1.092,00 | +0,65 % | ¥1.085,00 | ¥1.094,00 | ¥1.080,00 | 321,60K |
| 2026-09-29 | ¥1.085,00 | -2,69 % | ¥1.096,00 | ¥1.096,00 | ¥1.080,00 | 531,10K |
| 2026-09-28 | ¥1.115,00 | -0,36 % | ¥1.125,00 | ¥1.130,00 | ¥1.115,00 | 1,11M |
| 2026-09-25 | ¥1.119,00 | +0,90 % | ¥1.117,00 | ¥1.122,00 | ¥1.113,00 | 516,80K |
| 2026-09-24 | ¥1.109,00 | +0,09 % | ¥1.107,00 | ¥1.115,00 | ¥1.106,00 | 662,10K |
| 2026-09-18 | ¥1.108,00 | -0,54 % | ¥1.118,00 | ¥1.119,00 | ¥1.102,00 | 388,60K |
| 2026-09-17 | ¥1.114,00 | +1,64 % | ¥1.105,00 | ¥1.115,00 | ¥1.102,00 | 344,70K |
| 2026-09-16 | ¥1.096,00 | 0,00 % | ¥1.100,00 | ¥1.104,00 | ¥1.096,00 | 249,90K |
| 2026-09-15 | ¥1.096,00 | +0,83 % | ¥1.088,00 | ¥1.098,00 | ¥1.085,00 | 328,60K |
| 2026-09-14 | ¥1.087,00 | +1,30 % | ¥1.073,00 | ¥1.087,00 | ¥1.070,00 | 319,40K |
| 2026-09-11 | ¥1.073,00 | +1,13 % | ¥1.049,00 | ¥1.077,00 | ¥1.046,00 | 408,00K |
| 2026-09-10 | ¥1.061,00 | -0,84 % | ¥1.060,00 | ¥1.066,00 | ¥1.051,00 | 450,20K |
| 2026-09-09 | ¥1.070,00 | -0,83 % | ¥1.071,00 | ¥1.076,00 | ¥1.063,00 | 355,00K |
| 2026-09-08 | ¥1.079,00 | -3,23 % | ¥1.111,00 | ¥1.111,00 | ¥1.077,00 | 468,70K |
| 2026-09-07 | ¥1.115,00 | -0,45 % | ¥1.126,00 | ¥1.131,00 | ¥1.115,00 | 428,00K |
| 2026-09-04 | ¥1.120,00 | -0,62 % | ¥1.120,00 | ¥1.124,00 | ¥1.112,00 | 270,40K |
| 2026-09-03 | ¥1.127,00 | +1,08 % | ¥1.121,00 | ¥1.132,00 | ¥1.118,00 | 251,20K |
| 2026-09-02 | ¥1.115,00 | -2,19 % | ¥1.134,00 | ¥1.134,00 | ¥1.112,00 | 307,60K |
| 2026-09-01 | ¥1.140,00 | +1,15 % | ¥1.125,00 | ¥1.146,00 | ¥1.119,00 | 318,80K |
| 2026-08-31 | ¥1.127,00 | +1,08 % | ¥1.114,00 | ¥1.127,00 | ¥1.111,00 | 253,20K |
| 2026-08-28 | ¥1.115,00 | +0,36 % | ¥1.107,00 | ¥1.119,00 | ¥1.105,00 | 217,00K |
| 2026-08-27 | ¥1.111,00 | -1,24 % | ¥1.126,00 | ¥1.130,00 | ¥1.109,00 | 256,80K |
| 2026-08-26 | ¥1.125,00 | +1,53 % | ¥1.119,00 | ¥1.129,00 | ¥1.119,00 | 170,90K |
| 2026-08-25 | ¥1.108,00 | -0,81 % | ¥1.120,00 | ¥1.122,00 | ¥1.106,00 | 180,50K |
| 2026-08-24 | ¥1.117,00 | +0,09 % | ¥1.122,00 | ¥1.128,00 | ¥1.111,00 | 241,60K |
| 2026-08-21 | ¥1.116,00 | +0,81 % | ¥1.107,00 | ¥1.118,00 | ¥1.105,00 | 250,30K |
| 2026-08-20 | ¥1.107,00 | +1,93 % | ¥1.094,00 | ¥1.110,00 | ¥1.090,00 | 233,60K |
| 2026-08-19 | ¥1.086,00 | -1,99 % | ¥1.103,00 | ¥1.105,00 | ¥1.081,00 | 268,60K |
| 2026-08-18 | ¥1.108,00 | +1,00 % | ¥1.100,00 | ¥1.114,00 | ¥1.097,00 | 208,20K |
| 2026-08-17 | ¥1.097,00 | +0,27 % | ¥1.099,00 | ¥1.108,00 | ¥1.094,00 | 273,00K |
| 2026-08-14 | ¥1.094,00 | +2,53 % | ¥1.070,00 | ¥1.094,00 | ¥1.068,00 | 309,40K |
| 2026-08-13 | ¥1.067,00 | +2,20 % | ¥1.050,00 | ¥1.069,00 | ¥1.050,00 | 283,80K |
| 2026-08-12 | ¥1.044,00 | -0,85 % | ¥1.057,00 | ¥1.058,00 | ¥1.041,00 | 182,50K |
| 2026-08-10 | ¥1.053,00 | +1,35 % | ¥1.048,00 | ¥1.053,00 | ¥1.035,00 | 259,00K |
| 2026-08-07 | ¥1.039,00 | -0,29 % | ¥1.045,00 | ¥1.051,00 | ¥1.038,00 | 201,70K |
| 2026-08-06 | ¥1.042,00 | -0,10 % | ¥1.041,00 | ¥1.059,00 | ¥1.040,00 | 201,60K |
| 2026-08-05 | ¥1.043,00 | +1,36 % | ¥1.030,00 | ¥1.043,00 | ¥1.029,00 | 254,00K |
| 2026-08-04 | ¥1.029,00 | -0,58 % | ¥1.024,00 | ¥1.039,00 | ¥1.021,00 | 251,20K |
| 2026-08-03 | ¥1.035,00 | -0,19 % | ¥1.047,00 | ¥1.048,00 | ¥1.013,00 | 510,30K |
| 2026-07-31 | ¥1.037,00 | -0,48 % | ¥1.025,00 | ¥1.050,00 | ¥1.017,00 | 621,10K |
| 2026-07-30 | ¥1.042,00 | +0,39 % | ¥1.032,00 | ¥1.046,00 | ¥1.016,00 | 422,20K |
| 2026-07-29 | ¥1.038,00 | +1,76 % | ¥1.028,00 | ¥1.038,00 | ¥1.018,00 | 274,00K |
| 2026-07-28 | ¥1.020,00 | +0,20 % | ¥1.021,00 | ¥1.024,00 | ¥1.013,00 | 228,80K |
| 2026-07-27 | ¥1.018,00 | +1,80 % | ¥1.010,00 | ¥1.018,00 | ¥1.007,00 | 131,50K |
| 2026-07-24 | ¥1.000,00 | -0,99 % | ¥1.002,00 | ¥1.005,00 | ¥997,00 | 140,10K |
| 2026-07-23 | ¥1.010,00 | -0,88 % | ¥1.010,00 | ¥1.018,00 | ¥1.004,00 | 174,30K |
| 2026-07-22 | ¥1.019,00 | +1,19 % | ¥1.011,00 | ¥1.035,00 | ¥1.006,00 | 229,60K |
| 2026-07-21 | ¥1.007,00 | +2,65 % | ¥990,00 | ¥1.010,00 | ¥988,00 | 281,90K |
| 2026-07-17 | ¥981,00 | -1,11 % | ¥990,00 | ¥994,00 | ¥967,00 | 252,50K |
| 2026-07-16 | ¥992,00 | +0,40 % | ¥989,00 | ¥1.002,00 | ¥988,00 | 267,40K |
| 2026-07-15 | ¥988,00 | +1,33 % | ¥980,00 | ¥988,00 | ¥976,00 | 205,20K |
| 2026-07-14 | ¥975,00 | +1,35 % | ¥973,00 | ¥975,00 | ¥965,00 | 182,30K |
| 2026-07-13 | ¥962,00 | -0,93 % | ¥976,00 | ¥980,00 | ¥959,00 | 252,00K |
| 2026-07-10 | ¥971,00 | +1,04 % | ¥970,00 | ¥973,00 | ¥961,00 | 207,70K |
| 2026-07-09 | ¥961,00 | -1,54 % | ¥966,00 | ¥967,00 | ¥954,00 | 244,80K |
| 2026-07-08 | ¥976,00 | -2,01 % | ¥995,00 | ¥996,00 | ¥971,00 | 278,60K |
| 2026-07-07 | ¥996,00 | -0,40 % | ¥1.010,00 | ¥1.013,00 | ¥995,00 | 338,40K |
| 2026-07-06 | ¥1.000,00 | +0,91 % | ¥1.001,00 | ¥1.013,00 | ¥993,00 | 270,10K |
| 2026-07-03 | ¥991,00 | +1,43 % | ¥988,00 | ¥998,00 | ¥983,00 | 278,20K |
| 2026-07-02 | ¥977,00 | +3,39 % | ¥959,00 | ¥983,00 | ¥955,00 | 410,10K |
| 2026-07-01 | ¥945,00 | +0,53 % | ¥952,00 | ¥955,00 | ¥944,00 | 166,60K |
| 2026-06-30 | ¥940,00 | -0,32 % | ¥944,00 | ¥946,00 | ¥935,00 | 638,10K |
| 2026-06-29 | ¥943,00 | -0,21 % | ¥951,00 | ¥954,00 | ¥932,00 | 185,40K |
| 2026-06-26 | ¥945,00 | +0,11 % | ¥940,00 | ¥951,00 | ¥935,00 | 157,10K |
| 2026-06-25 | ¥944,00 | +1,72 % | ¥940,00 | ¥952,00 | ¥932,00 | 259,00K |
| 2026-06-24 | ¥928,00 | -0,54 % | ¥936,00 | ¥945,00 | ¥927,00 | 219,80K |
| 2026-06-23 | ¥933,00 | -2,00 % | ¥959,00 | ¥959,00 | ¥933,00 | 296,20K |
| 2026-06-22 | ¥952,00 | -0,42 % | ¥956,00 | ¥960,00 | ¥950,00 | 201,60K |
| 2026-06-19 | ¥956,00 | 0,00 % | ¥952,00 | ¥960,00 | ¥952,00 | 191,10K |
| 2026-06-18 | ¥956,00 | -0,52 % | ¥959,00 | ¥965,00 | ¥952,00 | 202,00K |
| 2026-06-17 | ¥961,00 | -0,21 % | ¥972,00 | ¥972,00 | ¥959,00 | 268,30K |
| 2026-06-16 | ¥963,00 | -0,82 % | ¥979,00 | ¥986,00 | ¥960,00 | 273,80K |
| 2026-06-15 | ¥971,00 | +1,46 % | ¥972,00 | ¥981,00 | ¥968,00 | 180,80K |
| 2026-06-12 | ¥957,00 | +0,31 % | ¥961,00 | ¥964,00 | ¥953,00 | 169,30K |
| 2026-06-11 | ¥954,00 | +0,42 % | ¥950,00 | ¥957,00 | ¥939,00 | 275,70K |
| 2026-06-10 | ¥950,00 | -1,76 % | ¥964,00 | ¥973,00 | ¥950,00 | 326,00K |
| 2026-06-09 | ¥967,00 | +0,83 % | ¥969,00 | ¥984,00 | ¥964,00 | 198,20K |
| 2026-06-08 | ¥959,00 | -0,62 % | ¥955,00 | ¥966,00 | ¥946,00 | 265,10K |
| 2026-06-05 | ¥965,00 | +1,05 % | ¥958,00 | ¥965,00 | ¥955,00 | 153,90K |
| 2026-06-04 | ¥955,00 | -1,04 % | ¥959,00 | ¥966,00 | ¥953,00 | 152,00K |
| 2026-06-03 | ¥965,00 | +1,15 % | ¥962,00 | ¥972,00 | ¥958,00 | 156,10K |
| 2026-06-02 | ¥954,00 | -3,25 % | ¥972,00 | ¥972,00 | ¥942,00 | 257,90K |
| 2026-06-01 | ¥986,00 | -2,86 % | ¥1.015,00 | ¥1.015,00 | ¥980,00 | 351,00K |
| 2026-05-29 | ¥1.015,00 | +1,30 % | ¥1.008,00 | ¥1.022,00 | ¥1.007,00 | 170,50K |
| 2026-05-28 | ¥1.002,00 | +0,60 % | ¥1.003,00 | ¥1.019,00 | ¥995,00 | 214,90K |
| 2026-05-27 | ¥996,00 | +0,91 % | ¥995,00 | ¥1.003,00 | ¥987,00 | 157,60K |
| 2026-05-26 | ¥987,00 | -1,10 % | ¥999,00 | ¥1.001,00 | ¥984,00 | 202,70K |
| 2026-05-25 | ¥998,00 | -1,38 % | ¥1.010,00 | ¥1.020,00 | ¥992,00 | 414,10K |