Mitsuba Corporation 7280
TSE · Japan · Produzierendes Gewerbe
¥1.287,00-65,00 (-4,81 %)
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 | ¥1.287,00 | -4,81 % | ¥1.341,00 | ¥1.341,00 | ¥1.278,00 | 278,40K |
| 2026-10-01 | ¥1.352,00 | -0,52 % | ¥1.374,00 | ¥1.374,00 | ¥1.332,00 | 142,80K |
| 2026-09-30 | ¥1.359,00 | +0,89 % | ¥1.348,00 | ¥1.374,00 | ¥1.339,00 | 172,10K |
| 2026-09-29 | ¥1.347,00 | -1,68 % | ¥1.370,00 | ¥1.370,00 | ¥1.339,00 | 144,50K |
| 2026-09-28 | ¥1.370,00 | -0,87 % | ¥1.382,00 | ¥1.395,00 | ¥1.370,00 | 121,10K |
| 2026-09-25 | ¥1.382,00 | +1,69 % | ¥1.364,00 | ¥1.391,00 | ¥1.363,00 | 172,70K |
| 2026-09-24 | ¥1.359,00 | -1,74 % | ¥1.383,00 | ¥1.394,00 | ¥1.348,00 | 269,20K |
| 2026-09-18 | ¥1.383,00 | +0,07 % | ¥1.392,00 | ¥1.394,00 | ¥1.367,00 | 316,00K |
| 2026-09-17 | ¥1.382,00 | +1,77 % | ¥1.364,00 | ¥1.382,00 | ¥1.358,00 | 259,20K |
| 2026-09-16 | ¥1.358,00 | +0,74 % | ¥1.342,00 | ¥1.363,00 | ¥1.339,00 | 159,30K |
| 2026-09-15 | ¥1.348,00 | +1,13 % | ¥1.330,00 | ¥1.348,00 | ¥1.322,00 | 161,10K |
| 2026-09-14 | ¥1.333,00 | +2,30 % | ¥1.303,00 | ¥1.333,00 | ¥1.298,00 | 133,30K |
| 2026-09-11 | ¥1.303,00 | +3,09 % | ¥1.234,00 | ¥1.314,00 | ¥1.232,00 | 292,90K |
| 2026-09-10 | ¥1.264,00 | -0,39 % | ¥1.253,00 | ¥1.270,00 | ¥1.245,00 | 100,90K |
| 2026-09-09 | ¥1.269,00 | -1,25 % | ¥1.275,00 | ¥1.286,00 | ¥1.262,00 | 133,80K |
| 2026-09-08 | ¥1.285,00 | -4,25 % | ¥1.336,00 | ¥1.336,00 | ¥1.283,00 | 196,30K |
| 2026-09-07 | ¥1.342,00 | +2,29 % | ¥1.312,00 | ¥1.347,00 | ¥1.312,00 | 158,80K |
| 2026-09-04 | ¥1.312,00 | -1,13 % | ¥1.311,00 | ¥1.317,00 | ¥1.302,00 | 144,40K |
| 2026-09-03 | ¥1.327,00 | +1,45 % | ¥1.320,00 | ¥1.333,00 | ¥1.312,00 | 138,90K |
| 2026-09-02 | ¥1.308,00 | -3,82 % | ¥1.336,00 | ¥1.352,00 | ¥1.301,00 | 182,40K |
| 2026-09-01 | ¥1.360,00 | +1,87 % | ¥1.326,00 | ¥1.360,00 | ¥1.325,00 | 198,40K |
| 2026-08-31 | ¥1.335,00 | -0,67 % | ¥1.339,00 | ¥1.345,00 | ¥1.320,00 | 138,80K |
| 2026-08-28 | ¥1.344,00 | +1,59 % | ¥1.330,00 | ¥1.360,00 | ¥1.328,00 | 401,30K |
| 2026-08-27 | ¥1.323,00 | -0,38 % | ¥1.339,00 | ¥1.343,00 | ¥1.311,00 | 342,10K |
| 2026-08-26 | ¥1.328,00 | +1,14 % | ¥1.310,00 | ¥1.336,00 | ¥1.310,00 | 139,30K |
| 2026-08-25 | ¥1.313,00 | -1,65 % | ¥1.320,00 | ¥1.322,00 | ¥1.295,00 | 174,80K |
| 2026-08-24 | ¥1.335,00 | -0,82 % | ¥1.355,00 | ¥1.361,00 | ¥1.328,00 | 180,80K |
| 2026-08-21 | ¥1.346,00 | +0,82 % | ¥1.327,00 | ¥1.354,00 | ¥1.318,00 | 317,90K |
| 2026-08-20 | ¥1.335,00 | +3,17 % | ¥1.300,00 | ¥1.336,00 | ¥1.285,00 | 275,60K |
| 2026-08-19 | ¥1.294,00 | -0,77 % | ¥1.308,00 | ¥1.309,00 | ¥1.282,00 | 237,70K |
| 2026-08-18 | ¥1.304,00 | +1,48 % | ¥1.285,00 | ¥1.317,00 | ¥1.281,00 | 256,30K |
| 2026-08-17 | ¥1.285,00 | +2,31 % | ¥1.257,00 | ¥1.289,00 | ¥1.252,00 | 216,90K |
| 2026-08-14 | ¥1.256,00 | +2,03 % | ¥1.240,00 | ¥1.262,00 | ¥1.227,00 | 228,30K |
| 2026-08-13 | ¥1.231,00 | +3,27 % | ¥1.200,00 | ¥1.234,00 | ¥1.190,00 | 207,00K |
| 2026-08-12 | ¥1.192,00 | -0,91 % | ¥1.200,00 | ¥1.207,00 | ¥1.188,00 | 135,50K |
| 2026-08-10 | ¥1.203,00 | +1,69 % | ¥1.203,00 | ¥1.226,00 | ¥1.195,00 | 241,70K |
| 2026-08-07 | ¥1.183,00 | -1,99 % | ¥1.200,00 | ¥1.204,00 | ¥1.167,00 | 218,30K |
| 2026-08-06 | ¥1.207,00 | +2,37 % | ¥1.190,00 | ¥1.215,00 | ¥1.176,00 | 210,50K |
| 2026-08-05 | ¥1.179,00 | -1,09 % | ¥1.188,00 | ¥1.218,00 | ¥1.123,00 | 614,30K |
| 2026-08-04 | ¥1.192,00 | +0,42 % | ¥1.183,00 | ¥1.213,00 | ¥1.182,00 | 216,10K |
| 2026-08-03 | ¥1.187,00 | -0,84 % | ¥1.185,00 | ¥1.191,00 | ¥1.153,00 | 258,80K |
| 2026-07-31 | ¥1.197,00 | +1,10 % | ¥1.201,00 | ¥1.229,00 | ¥1.162,00 | 613,70K |
| 2026-07-30 | ¥1.184,00 | +0,59 % | ¥1.162,00 | ¥1.189,00 | ¥1.153,00 | 305,90K |
| 2026-07-29 | ¥1.177,00 | +2,44 % | ¥1.165,00 | ¥1.181,00 | ¥1.125,00 | 648,90K |
| 2026-07-28 | ¥1.149,00 | -1,71 % | ¥1.165,00 | ¥1.168,00 | ¥1.139,00 | 263,30K |
| 2026-07-27 | ¥1.169,00 | +2,27 % | ¥1.155,00 | ¥1.169,00 | ¥1.138,00 | 156,00K |
| 2026-07-24 | ¥1.143,00 | -2,31 % | ¥1.164,00 | ¥1.164,00 | ¥1.136,00 | 130,60K |
| 2026-07-23 | ¥1.170,00 | -0,09 % | ¥1.168,00 | ¥1.178,00 | ¥1.167,00 | 98,80K |
| 2026-07-22 | ¥1.171,00 | +0,95 % | ¥1.165,00 | ¥1.191,00 | ¥1.160,00 | 136,40K |
| 2026-07-21 | ¥1.160,00 | +1,93 % | ¥1.130,00 | ¥1.169,00 | ¥1.129,00 | 291,90K |
| 2026-07-17 | ¥1.138,00 | -2,32 % | ¥1.152,00 | ¥1.162,00 | ¥1.122,00 | 306,10K |
| 2026-07-16 | ¥1.165,00 | -1,94 % | ¥1.177,00 | ¥1.190,00 | ¥1.165,00 | 129,90K |
| 2026-07-15 | ¥1.188,00 | +1,54 % | ¥1.172,00 | ¥1.188,00 | ¥1.166,00 | 138,00K |
| 2026-07-14 | ¥1.170,00 | +0,34 % | ¥1.174,00 | ¥1.174,00 | ¥1.149,00 | 134,00K |
| 2026-07-13 | ¥1.166,00 | -0,51 % | ¥1.184,00 | ¥1.201,00 | ¥1.161,00 | 224,10K |
| 2026-07-10 | ¥1.172,00 | +0,17 % | ¥1.184,00 | ¥1.196,00 | ¥1.172,00 | 198,10K |
| 2026-07-09 | ¥1.170,00 | +0,69 % | ¥1.165,00 | ¥1.177,00 | ¥1.154,00 | 252,70K |
| 2026-07-08 | ¥1.162,00 | -3,41 % | ¥1.198,00 | ¥1.203,00 | ¥1.159,00 | 242,00K |
| 2026-07-07 | ¥1.203,00 | -2,98 % | ¥1.243,00 | ¥1.250,00 | ¥1.203,00 | 195,60K |
| 2026-07-06 | ¥1.240,00 | +0,40 % | ¥1.230,00 | ¥1.261,00 | ¥1.224,00 | 171,40K |
| 2026-07-03 | ¥1.235,00 | +1,65 % | ¥1.221,00 | ¥1.248,00 | ¥1.201,00 | 315,70K |
| 2026-07-02 | ¥1.215,00 | +3,05 % | ¥1.179,00 | ¥1.233,00 | ¥1.178,00 | 248,40K |
| 2026-07-01 | ¥1.179,00 | +0,68 % | ¥1.173,00 | ¥1.195,00 | ¥1.172,00 | 258,10K |
| 2026-06-30 | ¥1.171,00 | +0,17 % | ¥1.172,00 | ¥1.181,00 | ¥1.155,00 | 613,00K |
| 2026-06-29 | ¥1.169,00 | +0,78 % | ¥1.163,00 | ¥1.177,00 | ¥1.150,00 | 348,80K |
| 2026-06-26 | ¥1.160,00 | +4,13 % | ¥1.116,00 | ¥1.167,00 | ¥1.116,00 | 342,50K |
| 2026-06-25 | ¥1.114,00 | +1,36 % | ¥1.114,00 | ¥1.133,00 | ¥1.107,00 | 243,40K |
| 2026-06-24 | ¥1.099,00 | +0,18 % | ¥1.102,00 | ¥1.118,00 | ¥1.092,00 | 207,10K |
| 2026-06-23 | ¥1.097,00 | -0,99 % | ¥1.118,00 | ¥1.127,00 | ¥1.097,00 | 243,00K |
| 2026-06-22 | ¥1.108,00 | -0,81 % | ¥1.118,00 | ¥1.143,00 | ¥1.108,00 | 200,10K |
| 2026-06-19 | ¥1.117,00 | -0,18 % | ¥1.119,00 | ¥1.129,00 | ¥1.102,00 | 357,00K |
| 2026-06-18 | ¥1.119,00 | +0,45 % | ¥1.111,00 | ¥1.138,00 | ¥1.110,00 | 153,60K |
| 2026-06-17 | ¥1.114,00 | +1,92 % | ¥1.093,00 | ¥1.124,00 | ¥1.090,00 | 220,40K |
| 2026-06-16 | ¥1.093,00 | -0,64 % | ¥1.102,00 | ¥1.115,00 | ¥1.086,00 | 359,30K |
| 2026-06-15 | ¥1.100,00 | +3,09 % | ¥1.094,00 | ¥1.118,00 | ¥1.094,00 | 221,30K |
| 2026-06-12 | ¥1.067,00 | +1,14 % | ¥1.070,00 | ¥1.094,00 | ¥1.060,00 | 242,30K |
| 2026-06-11 | ¥1.055,00 | -5,47 % | ¥1.094,00 | ¥1.098,00 | ¥1.052,00 | 340,90K |
| 2026-06-10 | ¥1.116,00 | -0,45 % | ¥1.128,00 | ¥1.133,00 | ¥1.104,00 | 411,30K |
| 2026-06-09 | ¥1.121,00 | -4,60 % | ¥1.168,00 | ¥1.187,00 | ¥1.110,00 | 582,10K |
| 2026-06-08 | ¥1.175,00 | -2,65 % | ¥1.165,00 | ¥1.189,00 | ¥1.157,00 | 340,40K |
| 2026-06-05 | ¥1.207,00 | +1,00 % | ¥1.195,00 | ¥1.215,00 | ¥1.195,00 | 193,00K |
| 2026-06-04 | ¥1.195,00 | -1,24 % | ¥1.194,00 | ¥1.221,00 | ¥1.185,00 | 292,70K |
| 2026-06-03 | ¥1.210,00 | -3,59 % | ¥1.255,00 | ¥1.275,00 | ¥1.210,00 | 431,70K |
| 2026-06-02 | ¥1.255,00 | -0,08 % | ¥1.250,00 | ¥1.270,00 | ¥1.225,00 | 369,80K |
| 2026-06-01 | ¥1.256,00 | -7,10 % | ¥1.340,00 | ¥1.340,00 | ¥1.252,00 | 796,20K |
| 2026-05-29 | ¥1.352,00 | +2,04 % | ¥1.325,00 | ¥1.364,00 | ¥1.313,00 | 361,70K |
| 2026-05-28 | ¥1.325,00 | +1,92 % | ¥1.330,00 | ¥1.375,00 | ¥1.303,00 | 538,90K |
| 2026-05-27 | ¥1.300,00 | +0,62 % | ¥1.295,00 | ¥1.318,00 | ¥1.287,00 | 350,70K |
| 2026-05-26 | ¥1.292,00 | +1,81 % | ¥1.250,00 | ¥1.299,00 | ¥1.243,00 | 342,10K |
| 2026-05-25 | ¥1.269,00 | -0,78 % | ¥1.281,00 | ¥1.307,00 | ¥1.260,00 | 236,80K |