Muro Corporation 7264
TSE · Japan · Produzierendes Gewerbe
¥1.348,00-2,00 (-0,15 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.350,00 | 0,00 % | ¥1.350,00 | ¥1.350,00 | ¥1.350,00 | 100 |
| 2026-09-30 | ¥1.350,00 | -0,59 % | ¥1.340,00 | ¥1.358,00 | ¥1.340,00 | 600 |
| 2026-09-29 | ¥1.358,00 | 0,00 % | ¥1.358,00 | ¥1.358,00 | ¥1.358,00 | 600 |
| 2026-09-28 | ¥1.358,00 | -0,07 % | ¥1.359,00 | ¥1.359,00 | ¥1.358,00 | 200 |
| 2026-09-25 | ¥1.359,00 | 0,00 % | ¥1.362,00 | ¥1.367,00 | ¥1.359,00 | 1,40K |
| 2026-09-24 | ¥1.359,00 | +0,37 % | ¥1.377,00 | ¥1.377,00 | ¥1.359,00 | 3,90K |
| 2026-09-18 | ¥1.354,00 | -0,37 % | ¥1.359,00 | ¥1.362,00 | ¥1.354,00 | 700 |
| 2026-09-17 | ¥1.359,00 | 0,00 % | ¥1.360,00 | ¥1.360,00 | ¥1.359,00 | 500 |
| 2026-09-16 | ¥1.359,00 | +0,07 % | ¥1.358,00 | ¥1.359,00 | ¥1.336,00 | 1,50K |
| 2026-09-15 | ¥1.358,00 | +1,80 % | ¥1.334,00 | ¥1.358,00 | ¥1.334,00 | 600 |
| 2026-09-14 | ¥1.334,00 | +0,08 % | ¥1.333,00 | ¥1.334,00 | ¥1.330,00 | 1,70K |
| 2026-09-11 | ¥1.333,00 | 0,00 % | ¥1.333,00 | ¥1.361,00 | ¥1.321,00 | 2,40K |
| 2026-09-10 | ¥1.333,00 | -0,15 % | ¥1.333,00 | ¥1.333,00 | ¥1.333,00 | 100 |
| 2026-09-09 | ¥1.335,00 | -0,82 % | ¥1.346,00 | ¥1.346,00 | ¥1.335,00 | 1,00K |
| 2026-09-08 | ¥1.346,00 | -0,81 % | ¥1.357,00 | ¥1.357,00 | ¥1.346,00 | 2,20K |
| 2026-09-07 | ¥1.357,00 | +0,44 % | ¥1.351,00 | ¥1.375,00 | ¥1.351,00 | 700 |
| 2026-09-04 | ¥1.351,00 | -0,15 % | ¥1.352,00 | ¥1.363,00 | ¥1.350,00 | 900 |
| 2026-09-03 | ¥1.353,00 | -0,15 % | ¥1.368,00 | ¥1.368,00 | ¥1.353,00 | 1,50K |
| 2026-09-02 | ¥1.355,00 | -0,15 % | ¥1.364,00 | ¥1.364,00 | ¥1.350,00 | 2,40K |
| 2026-09-01 | ¥1.357,00 | +1,04 % | ¥1.372,00 | ¥1.372,00 | ¥1.347,00 | 3,50K |
| 2026-08-31 | ¥1.343,00 | -0,81 % | ¥1.344,00 | ¥1.357,00 | ¥1.341,00 | 1,30K |
| 2026-08-28 | ¥1.354,00 | +0,37 % | ¥1.349,00 | ¥1.354,00 | ¥1.329,00 | 2,50K |
| 2026-08-27 | ¥1.349,00 | +1,28 % | ¥1.333,00 | ¥1.349,00 | ¥1.333,00 | 3,20K |
| 2026-08-26 | ¥1.332,00 | +0,60 % | ¥1.331,00 | ¥1.332,00 | ¥1.330,00 | 900 |
| 2026-08-25 | ¥1.324,00 | +0,68 % | ¥1.315,00 | ¥1.324,00 | ¥1.315,00 | 500 |
| 2026-08-24 | ¥1.315,00 | -0,45 % | ¥1.321,00 | ¥1.345,00 | ¥1.314,00 | 3,40K |
| 2026-08-21 | ¥1.321,00 | 0,00 % | ¥1.322,00 | ¥1.322,00 | ¥1.321,00 | 1,30K |
| 2026-08-20 | ¥1.321,00 | +0,08 % | ¥1.323,00 | ¥1.325,00 | ¥1.320,00 | 2,90K |
| 2026-08-19 | ¥1.320,00 | -1,12 % | ¥1.333,00 | ¥1.334,00 | ¥1.320,00 | 5,20K |
| 2026-08-18 | ¥1.335,00 | -1,11 % | ¥1.353,00 | ¥1.353,00 | ¥1.335,00 | 3,90K |
| 2026-08-17 | ¥1.350,00 | +0,82 % | ¥1.351,00 | ¥1.351,00 | ¥1.339,00 | 1,40K |
| 2026-08-14 | ¥1.339,00 | +0,45 % | ¥1.329,00 | ¥1.339,00 | ¥1.328,00 | 2,40K |
| 2026-08-13 | ¥1.333,00 | +0,91 % | ¥1.321,00 | ¥1.333,00 | ¥1.317,00 | 2,00K |
| 2026-08-12 | ¥1.321,00 | +0,76 % | ¥1.311,00 | ¥1.325,00 | ¥1.310,00 | 3,10K |
| 2026-08-10 | ¥1.311,00 | -0,76 % | ¥1.325,00 | ¥1.329,00 | ¥1.295,00 | 6,40K |
| 2026-08-07 | ¥1.321,00 | -4,62 % | ¥1.396,00 | ¥1.410,00 | ¥1.295,00 | 17,10K |
| 2026-08-06 | ¥1.385,00 | +0,95 % | ¥1.370,00 | ¥1.400,00 | ¥1.370,00 | 1,60K |
| 2026-08-05 | ¥1.372,00 | +0,07 % | ¥1.372,00 | ¥1.372,00 | ¥1.372,00 | 500 |
| 2026-08-04 | ¥1.371,00 | 0,00 % | ¥1.388,00 | ¥1.388,00 | ¥1.371,00 | 1,20K |
| 2026-08-03 | ¥1.371,00 | 0,00 % | ¥1.367,00 | ¥1.371,00 | ¥1.365,00 | 1,40K |
| 2026-07-31 | ¥1.371,00 | +0,22 % | ¥1.370,00 | ¥1.383,00 | ¥1.370,00 | 800 |
| 2026-07-30 | ¥1.368,00 | +0,07 % | ¥1.367,00 | ¥1.371,00 | ¥1.367,00 | 700 |
| 2026-07-29 | ¥1.367,00 | +0,29 % | ¥1.364,00 | ¥1.367,00 | ¥1.364,00 | 500 |
| 2026-07-28 | ¥1.363,00 | -1,94 % | ¥1.389,00 | ¥1.389,00 | ¥1.356,00 | 2,40K |
| 2026-07-27 | ¥1.390,00 | +0,72 % | ¥1.390,00 | ¥1.390,00 | ¥1.389,00 | 3,20K |
| 2026-07-24 | ¥1.380,00 | +1,85 % | ¥1.355,00 | ¥1.380,00 | ¥1.355,00 | 1,60K |
| 2026-07-23 | ¥1.355,00 | -2,24 % | ¥1.386,00 | ¥1.386,00 | ¥1.355,00 | 1,00K |
| 2026-07-22 | ¥1.386,00 | -1,00 % | ¥1.406,00 | ¥1.406,00 | ¥1.386,00 | 900 |
| 2026-07-21 | ¥1.400,00 | +1,82 % | ¥1.395,00 | ¥1.400,00 | ¥1.383,00 | 8,00K |
| 2026-07-17 | ¥1.375,00 | +0,88 % | ¥1.362,00 | ¥1.378,00 | ¥1.340,00 | 5,90K |
| 2026-07-16 | ¥1.363,00 | +0,74 % | ¥1.352,00 | ¥1.363,00 | ¥1.352,00 | 800 |
| 2026-07-15 | ¥1.353,00 | +0,82 % | ¥1.363,00 | ¥1.363,00 | ¥1.351,00 | 3,00K |
| 2026-07-14 | ¥1.342,00 | -0,15 % | ¥1.344,00 | ¥1.350,00 | ¥1.340,00 | 1,70K |
| 2026-07-13 | ¥1.344,00 | -0,07 % | ¥1.357,00 | ¥1.357,00 | ¥1.344,00 | 1,40K |
| 2026-07-10 | ¥1.345,00 | +0,98 % | ¥1.320,00 | ¥1.350,00 | ¥1.320,00 | 3,80K |
| 2026-07-09 | ¥1.332,00 | +0,45 % | ¥1.331,00 | ¥1.342,00 | ¥1.329,00 | 2,70K |
| 2026-07-08 | ¥1.326,00 | +0,23 % | ¥1.328,00 | ¥1.328,00 | ¥1.326,00 | 600 |
| 2026-07-07 | ¥1.323,00 | -0,38 % | ¥1.319,00 | ¥1.323,00 | ¥1.319,00 | 800 |
| 2026-07-06 | ¥1.328,00 | 0,00 % | ¥1.331,00 | ¥1.331,00 | ¥1.328,00 | 1,40K |
| 2026-07-03 | ¥1.328,00 | +0,99 % | ¥1.303,00 | ¥1.330,00 | ¥1.300,00 | 1,60K |
| 2026-07-02 | ¥1.315,00 | +0,08 % | ¥1.284,00 | ¥1.330,00 | ¥1.284,00 | 1,60K |
| 2026-07-01 | ¥1.314,00 | +1,08 % | ¥1.320,00 | ¥1.320,00 | ¥1.276,00 | 2,10K |
| 2026-06-30 | ¥1.300,00 | +2,04 % | ¥1.273,00 | ¥1.300,00 | ¥1.273,00 | 600 |
| 2026-06-29 | ¥1.274,00 | +0,24 % | ¥1.270,00 | ¥1.300,00 | ¥1.270,00 | 5,00K |
| 2026-06-26 | ¥1.271,00 | -2,00 % | ¥1.285,00 | ¥1.293,00 | ¥1.270,00 | 2,30K |
| 2026-06-25 | ¥1.297,00 | +1,89 % | ¥1.280,00 | ¥1.297,00 | ¥1.273,00 | 2,30K |
| 2026-06-24 | ¥1.273,00 | -0,55 % | ¥1.279,00 | ¥1.279,00 | ¥1.250,00 | 1,80K |
| 2026-06-23 | ¥1.280,00 | -0,78 % | ¥1.290,00 | ¥1.290,00 | ¥1.280,00 | 2,00K |
| 2026-06-22 | ¥1.290,00 | +1,26 % | ¥1.285,00 | ¥1.299,00 | ¥1.285,00 | 5,70K |
| 2026-06-19 | ¥1.274,00 | +0,16 % | ¥1.276,00 | ¥1.276,00 | ¥1.274,00 | 800 |
| 2026-06-18 | ¥1.272,00 | -0,63 % | ¥1.281,00 | ¥1.281,00 | ¥1.271,00 | 1,10K |
| 2026-06-17 | ¥1.280,00 | +1,43 % | ¥1.261,00 | ¥1.280,00 | ¥1.250,00 | 1,70K |
| 2026-06-16 | ¥1.262,00 | +1,53 % | ¥1.245,00 | ¥1.262,00 | ¥1.234,00 | 1,70K |
| 2026-06-15 | ¥1.243,00 | -0,88 % | ¥1.265,00 | ¥1.271,00 | ¥1.236,00 | 8,60K |
| 2026-06-12 | ¥1.254,00 | -0,08 % | ¥1.255,00 | ¥1.271,00 | ¥1.231,00 | 2,00K |
| 2026-06-11 | ¥1.255,00 | +0,32 % | ¥1.240,00 | ¥1.271,00 | ¥1.231,00 | 5,20K |
| 2026-06-10 | ¥1.251,00 | -1,11 % | ¥1.265,00 | ¥1.265,00 | ¥1.228,00 | 5,70K |
| 2026-06-09 | ¥1.265,00 | +1,20 % | ¥1.255,00 | ¥1.265,00 | ¥1.255,00 | 800 |
| 2026-06-08 | ¥1.250,00 | -1,73 % | ¥1.262,00 | ¥1.265,00 | ¥1.239,00 | 4,10K |
| 2026-06-05 | ¥1.272,00 | 0,00 % | ¥1.265,00 | ¥1.283,00 | ¥1.260,00 | 1,70K |
| 2026-06-04 | ¥1.272,00 | -0,39 % | ¥1.266,00 | ¥1.272,00 | ¥1.266,00 | 1,80K |
| 2026-06-03 | ¥1.277,00 | -0,78 % | ¥1.296,00 | ¥1.297,00 | ¥1.277,00 | 4,00K |
| 2026-06-02 | ¥1.287,00 | -1,00 % | ¥1.300,00 | ¥1.300,00 | ¥1.285,00 | 2,40K |
| 2026-06-01 | ¥1.300,00 | -0,76 % | ¥1.303,00 | ¥1.303,00 | ¥1.300,00 | 1,70K |
| 2026-05-29 | ¥1.310,00 | +0,31 % | ¥1.316,00 | ¥1.316,00 | ¥1.309,00 | 600 |
| 2026-05-28 | ¥1.306,00 | -0,99 % | ¥1.306,00 | ¥1.306,00 | ¥1.306,00 | 200 |
| 2026-05-27 | ¥1.319,00 | +2,17 % | ¥1.300,00 | ¥1.321,00 | ¥1.296,00 | 2,10K |
| 2026-05-26 | ¥1.291,00 | -0,69 % | ¥1.296,00 | ¥1.296,00 | ¥1.291,00 | 1,30K |
| 2026-05-25 | ¥1.300,00 | -0,08 % | ¥1.301,00 | ¥1.317,00 | ¥1.291,00 | 1,40K |
| 2026-05-22 | ¥1.301,00 | +1,32 % | ¥1.296,00 | ¥1.320,00 | ¥1.296,00 | 1,50K |