Meiwa Industry Co., Ltd. 7284
TSE · Japan · Produzierendes Gewerbe
¥1.163,00+1,00 (+0,09 %)
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 | ¥1.163,00 | +0,09 % | ¥1.162,00 | ¥1.180,00 | ¥1.151,00 | 5,10K |
| 2026-10-01 | ¥1.162,00 | -0,60 % | ¥1.164,00 | ¥1.175,00 | ¥1.162,00 | 1,10K |
| 2026-09-30 | ¥1.169,00 | -0,76 % | ¥1.160,00 | ¥1.172,00 | ¥1.160,00 | 2,70K |
| 2026-09-29 | ¥1.178,00 | -1,75 % | ¥1.155,00 | ¥1.178,00 | ¥1.155,00 | 300 |
| 2026-09-28 | ¥1.199,00 | +0,59 % | ¥1.187,00 | ¥1.199,00 | ¥1.180,00 | 1,60K |
| 2026-09-25 | ¥1.192,00 | +0,34 % | ¥1.191,00 | ¥1.193,00 | ¥1.180,00 | 1,20K |
| 2026-09-24 | ¥1.188,00 | +1,19 % | ¥1.174,00 | ¥1.188,00 | ¥1.162,00 | 12,90K |
| 2026-09-18 | ¥1.174,00 | -0,09 % | ¥1.185,00 | ¥1.185,00 | ¥1.174,00 | 900 |
| 2026-09-17 | ¥1.175,00 | +1,21 % | ¥1.162,00 | ¥1.175,00 | ¥1.161,00 | 4,30K |
| 2026-09-16 | ¥1.161,00 | -0,17 % | ¥1.165,00 | ¥1.170,00 | ¥1.160,00 | 1,10K |
| 2026-09-15 | ¥1.163,00 | +0,17 % | ¥1.163,00 | ¥1.164,00 | ¥1.163,00 | 300 |
| 2026-09-14 | ¥1.161,00 | +0,09 % | ¥1.160,00 | ¥1.161,00 | ¥1.160,00 | 200 |
| 2026-09-11 | ¥1.160,00 | -0,34 % | ¥1.160,00 | ¥1.160,00 | ¥1.160,00 | 200 |
| 2026-09-10 | ¥1.164,00 | -0,09 % | ¥1.164,00 | ¥1.164,00 | ¥1.164,00 | 200 |
| 2026-09-09 | ¥1.165,00 | +0,34 % | ¥1.161,00 | ¥1.165,00 | ¥1.161,00 | 600 |
| 2026-09-08 | ¥1.161,00 | -0,09 % | ¥1.161,00 | ¥1.163,00 | ¥1.161,00 | 600 |
| 2026-09-07 | ¥1.162,00 | +0,17 % | ¥1.160,00 | ¥1.162,00 | ¥1.160,00 | 700 |
| 2026-09-04 | ¥1.160,00 | 0,00 % | ¥1.160,00 | ¥1.160,00 | ¥1.160,00 | 200 |
| 2026-09-03 | ¥1.160,00 | 0,00 % | ¥1.167,00 | ¥1.167,00 | ¥1.160,00 | 500 |
| 2026-09-02 | ¥1.160,00 | -1,19 % | ¥1.174,00 | ¥1.174,00 | ¥1.160,00 | 900 |
| 2026-09-01 | ¥1.174,00 | +0,34 % | ¥1.167,00 | ¥1.174,00 | ¥1.167,00 | 900 |
| 2026-08-31 | ¥1.170,00 | -1,27 % | ¥1.185,00 | ¥1.185,00 | ¥1.166,00 | 2,60K |
| 2026-08-28 | ¥1.185,00 | -1,50 % | ¥1.180,00 | ¥1.185,00 | ¥1.173,00 | 1,90K |
| 2026-08-27 | ¥1.203,00 | 0,00 % | ¥1.203,00 | ¥1.203,00 | ¥1.203,00 | 100 |
| 2026-08-26 | ¥1.203,00 | 0,00 % | ¥1.203,00 | ¥1.203,00 | ¥1.203,00 | 0 |
| 2026-08-25 | ¥1.203,00 | +0,08 % | ¥1.199,00 | ¥1.203,00 | ¥1.199,00 | 900 |
| 2026-08-24 | ¥1.202,00 | +0,67 % | ¥1.194,00 | ¥1.202,00 | ¥1.194,00 | 300 |
| 2026-08-21 | ¥1.194,00 | -0,42 % | ¥1.199,00 | ¥1.199,00 | ¥1.194,00 | 900 |
| 2026-08-20 | ¥1.199,00 | +1,18 % | ¥1.189,00 | ¥1.199,00 | ¥1.189,00 | 400 |
| 2026-08-19 | ¥1.185,00 | 0,00 % | ¥1.185,00 | ¥1.185,00 | ¥1.185,00 | 0 |
| 2026-08-18 | ¥1.185,00 | +0,85 % | ¥1.181,00 | ¥1.188,00 | ¥1.180,00 | 1,20K |
| 2026-08-17 | ¥1.175,00 | -0,93 % | ¥1.175,00 | ¥1.175,00 | ¥1.175,00 | 500 |
| 2026-08-14 | ¥1.186,00 | +1,11 % | ¥1.173,00 | ¥1.186,00 | ¥1.173,00 | 300 |
| 2026-08-13 | ¥1.173,00 | -0,85 % | ¥1.173,00 | ¥1.173,00 | ¥1.173,00 | 400 |
| 2026-08-12 | ¥1.183,00 | 0,00 % | ¥1.183,00 | ¥1.183,00 | ¥1.180,00 | 500 |
| 2026-08-10 | ¥1.183,00 | +0,94 % | ¥1.172,00 | ¥1.188,00 | ¥1.169,00 | 2,20K |
| 2026-08-07 | ¥1.172,00 | -0,68 % | ¥1.180,00 | ¥1.180,00 | ¥1.172,00 | 700 |
| 2026-08-06 | ¥1.180,00 | -1,75 % | ¥1.180,00 | ¥1.181,00 | ¥1.180,00 | 1,30K |
| 2026-08-05 | ¥1.201,00 | +3,09 % | ¥1.186,00 | ¥1.201,00 | ¥1.183,00 | 2,90K |
| 2026-08-04 | ¥1.165,00 | -0,43 % | ¥1.161,00 | ¥1.165,00 | ¥1.161,00 | 700 |
| 2026-08-03 | ¥1.170,00 | -0,17 % | ¥1.170,00 | ¥1.171,00 | ¥1.170,00 | 600 |
| 2026-07-31 | ¥1.172,00 | -1,26 % | ¥1.172,00 | ¥1.172,00 | ¥1.172,00 | 100 |
| 2026-07-30 | ¥1.187,00 | 0,00 % | ¥1.187,00 | ¥1.187,00 | ¥1.187,00 | 0 |
| 2026-07-29 | ¥1.187,00 | +1,37 % | ¥1.171,00 | ¥1.187,00 | ¥1.171,00 | 300 |
| 2026-07-28 | ¥1.171,00 | -0,17 % | ¥1.189,00 | ¥1.189,00 | ¥1.171,00 | 1,00K |
| 2026-07-27 | ¥1.173,00 | +1,12 % | ¥1.173,00 | ¥1.173,00 | ¥1.173,00 | 200 |
| 2026-07-24 | ¥1.160,00 | -0,34 % | ¥1.188,00 | ¥1.188,00 | ¥1.160,00 | 2,50K |
| 2026-07-23 | ¥1.164,00 | -0,51 % | ¥1.170,00 | ¥1.170,00 | ¥1.146,00 | 4,50K |
| 2026-07-22 | ¥1.170,00 | -2,50 % | ¥1.205,00 | ¥1.205,00 | ¥1.166,00 | 3,70K |
| 2026-07-21 | ¥1.200,00 | -0,41 % | ¥1.206,00 | ¥1.210,00 | ¥1.200,00 | 2,50K |
| 2026-07-17 | ¥1.205,00 | -1,31 % | ¥1.221,00 | ¥1.221,00 | ¥1.205,00 | 2,70K |
| 2026-07-16 | ¥1.221,00 | -0,25 % | ¥1.226,00 | ¥1.226,00 | ¥1.220,00 | 1,30K |
| 2026-07-15 | ¥1.224,00 | 0,00 % | ¥1.224,00 | ¥1.224,00 | ¥1.224,00 | 100 |
| 2026-07-14 | ¥1.224,00 | +0,25 % | ¥1.221,00 | ¥1.224,00 | ¥1.220,00 | 2,80K |
| 2026-07-13 | ¥1.221,00 | -0,65 % | ¥1.221,00 | ¥1.229,00 | ¥1.221,00 | 1,10K |
| 2026-07-10 | ¥1.229,00 | 0,00 % | ¥1.229,00 | ¥1.229,00 | ¥1.229,00 | 0 |
| 2026-07-09 | ¥1.229,00 | +0,08 % | ¥1.229,00 | ¥1.229,00 | ¥1.221,00 | 300 |
| 2026-07-08 | ¥1.228,00 | +0,16 % | ¥1.227,00 | ¥1.228,00 | ¥1.226,00 | 600 |
| 2026-07-07 | ¥1.226,00 | -1,68 % | ¥1.239,00 | ¥1.247,00 | ¥1.226,00 | 600 |
| 2026-07-06 | ¥1.247,00 | +1,55 % | ¥1.228,00 | ¥1.247,00 | ¥1.228,00 | 400 |
| 2026-07-03 | ¥1.228,00 | -0,65 % | ¥1.227,00 | ¥1.228,00 | ¥1.227,00 | 300 |
| 2026-07-02 | ¥1.236,00 | +0,32 % | ¥1.244,00 | ¥1.244,00 | ¥1.236,00 | 200 |
| 2026-07-01 | ¥1.232,00 | -2,14 % | ¥1.235,00 | ¥1.249,00 | ¥1.232,00 | 300 |
| 2026-06-30 | ¥1.259,00 | +3,20 % | ¥1.224,00 | ¥1.259,00 | ¥1.210,00 | 500 |
| 2026-06-29 | ¥1.220,00 | -3,71 % | ¥1.237,00 | ¥1.237,00 | ¥1.220,00 | 2,60K |
| 2026-06-26 | ¥1.267,00 | +0,96 % | ¥1.267,00 | ¥1.267,00 | ¥1.267,00 | 100 |
| 2026-06-25 | ¥1.255,00 | +0,80 % | ¥1.254,00 | ¥1.255,00 | ¥1.254,00 | 1,10K |
| 2026-06-24 | ¥1.245,00 | +0,97 % | ¥1.224,00 | ¥1.258,00 | ¥1.224,00 | 2,10K |
| 2026-06-23 | ¥1.233,00 | -1,75 % | ¥1.285,00 | ¥1.285,00 | ¥1.205,00 | 10,90K |
| 2026-06-22 | ¥1.255,00 | -1,95 % | ¥1.280,00 | ¥1.280,00 | ¥1.255,00 | 2,20K |
| 2026-06-19 | ¥1.280,00 | +2,73 % | ¥1.247,00 | ¥1.295,00 | ¥1.247,00 | 5,90K |
| 2026-06-18 | ¥1.246,00 | -0,24 % | ¥1.245,00 | ¥1.250,00 | ¥1.245,00 | 1,70K |
| 2026-06-17 | ¥1.249,00 | -0,40 % | ¥1.249,00 | ¥1.255,00 | ¥1.240,00 | 6,00K |
| 2026-06-16 | ¥1.254,00 | 0,00 % | ¥1.254,00 | ¥1.254,00 | ¥1.254,00 | 0 |
| 2026-06-15 | ¥1.254,00 | -1,72 % | ¥1.254,00 | ¥1.254,00 | ¥1.254,00 | 600 |
| 2026-06-12 | ¥1.276,00 | -0,31 % | ¥1.273,00 | ¥1.276,00 | ¥1.272,00 | 600 |
| 2026-06-11 | ¥1.280,00 | +0,87 % | ¥1.280,00 | ¥1.280,00 | ¥1.280,00 | 200 |
| 2026-06-10 | ¥1.269,00 | +3,17 % | ¥1.227,00 | ¥1.280,00 | ¥1.227,00 | 4,80K |
| 2026-06-09 | ¥1.230,00 | -1,68 % | ¥1.231,00 | ¥1.231,00 | ¥1.230,00 | 3,30K |
| 2026-06-08 | ¥1.251,00 | +0,48 % | ¥1.251,00 | ¥1.259,00 | ¥1.251,00 | 900 |
| 2026-06-05 | ¥1.245,00 | -0,56 % | ¥1.261,00 | ¥1.261,00 | ¥1.245,00 | 2,80K |
| 2026-06-04 | ¥1.252,00 | -1,03 % | ¥1.260,00 | ¥1.260,00 | ¥1.252,00 | 1,00K |
| 2026-06-03 | ¥1.265,00 | -2,39 % | ¥1.281,00 | ¥1.281,00 | ¥1.256,00 | 2,60K |
| 2026-06-02 | ¥1.296,00 | -0,31 % | ¥1.300,00 | ¥1.300,00 | ¥1.280,00 | 600 |
| 2026-06-01 | ¥1.300,00 | +0,08 % | ¥1.292,00 | ¥1.300,00 | ¥1.290,00 | 2,20K |
| 2026-05-29 | ¥1.299,00 | +0,85 % | ¥1.309,00 | ¥1.309,00 | ¥1.290,00 | 2,20K |
| 2026-05-28 | ¥1.288,00 | +0,47 % | ¥1.298,00 | ¥1.298,00 | ¥1.268,00 | 1,40K |
| 2026-05-27 | ¥1.282,00 | +4,65 % | ¥1.225,00 | ¥1.282,00 | ¥1.220,00 | 3,60K |
| 2026-05-26 | ¥1.225,00 | -2,39 % | ¥1.225,00 | ¥1.225,00 | ¥1.225,00 | 100 |
| 2026-05-25 | ¥1.255,00 | 0,00 % | ¥1.225,00 | ¥1.255,00 | ¥1.225,00 | 500 |