Murakami Corporation 7292
TSE · Japan · Produzierendes Gewerbe
¥6.800,00-30,00 (-0,44 %)
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 | ¥6.800,00 | -0,44 % | ¥6.820,00 | ¥6.820,00 | ¥6.800,00 | 500 |
| 2026-10-01 | ¥6.830,00 | -0,44 % | ¥6.860,00 | ¥6.860,00 | ¥6.830,00 | 600 |
| 2026-09-30 | ¥6.860,00 | +1,48 % | ¥6.800,00 | ¥6.860,00 | ¥6.650,00 | 6,80K |
| 2026-09-29 | ¥6.760,00 | -1,74 % | ¥6.860,00 | ¥6.860,00 | ¥6.670,00 | 8,70K |
| 2026-09-28 | ¥6.880,00 | +0,73 % | ¥6.880,00 | ¥6.920,00 | ¥6.790,00 | 3,20K |
| 2026-09-25 | ¥6.830,00 | +0,15 % | ¥6.910,00 | ¥6.910,00 | ¥6.830,00 | 1,30K |
| 2026-09-24 | ¥6.820,00 | -1,45 % | ¥6.920,00 | ¥6.930,00 | ¥6.790,00 | 1,90K |
| 2026-09-18 | ¥6.920,00 | +2,52 % | ¥6.660,00 | ¥6.920,00 | ¥6.660,00 | 4,10K |
| 2026-09-17 | ¥6.750,00 | -0,15 % | ¥6.860,00 | ¥6.860,00 | ¥6.690,00 | 1,40K |
| 2026-09-16 | ¥6.760,00 | +1,20 % | ¥6.780,00 | ¥6.780,00 | ¥6.590,00 | 7,20K |
| 2026-09-15 | ¥6.680,00 | +0,15 % | ¥6.680,00 | ¥6.720,00 | ¥6.650,00 | 4,20K |
| 2026-09-14 | ¥6.670,00 | -0,45 % | ¥6.750,00 | ¥6.750,00 | ¥6.660,00 | 1,40K |
| 2026-09-11 | ¥6.700,00 | -1,76 % | ¥6.910,00 | ¥6.910,00 | ¥6.700,00 | 3,10K |
| 2026-09-10 | ¥6.820,00 | -1,16 % | ¥6.960,00 | ¥6.960,00 | ¥6.750,00 | 4,10K |
| 2026-09-09 | ¥6.900,00 | +0,73 % | ¥6.850,00 | ¥6.900,00 | ¥6.760,00 | 7,20K |
| 2026-09-08 | ¥6.850,00 | -0,58 % | ¥6.950,00 | ¥6.960,00 | ¥6.750,00 | 6,60K |
| 2026-09-07 | ¥6.890,00 | +0,44 % | ¥6.860,00 | ¥6.930,00 | ¥6.850,00 | 1,70K |
| 2026-09-04 | ¥6.860,00 | 0,00 % | ¥6.860,00 | ¥6.920,00 | ¥6.820,00 | 4,00K |
| 2026-09-03 | ¥6.860,00 | +0,73 % | ¥6.810,00 | ¥6.930,00 | ¥6.810,00 | 1,60K |
| 2026-09-02 | ¥6.810,00 | -1,59 % | ¥6.920,00 | ¥6.970,00 | ¥6.800,00 | 3,90K |
| 2026-09-01 | ¥6.920,00 | +1,76 % | ¥6.840,00 | ¥7.000,00 | ¥6.810,00 | 8,10K |
| 2026-08-31 | ¥6.800,00 | -0,44 % | ¥6.830,00 | ¥6.870,00 | ¥6.770,00 | 4,80K |
| 2026-08-28 | ¥6.830,00 | -0,15 % | ¥6.830,00 | ¥6.890,00 | ¥6.760,00 | 4,50K |
| 2026-08-27 | ¥6.840,00 | -0,15 % | ¥6.850,00 | ¥6.880,00 | ¥6.740,00 | 4,00K |
| 2026-08-26 | ¥6.850,00 | +1,63 % | ¥6.800,00 | ¥6.850,00 | ¥6.730,00 | 4,60K |
| 2026-08-25 | ¥6.740,00 | +0,75 % | ¥6.750,00 | ¥6.750,00 | ¥6.730,00 | 1,00K |
| 2026-08-24 | ¥6.690,00 | +0,30 % | ¥6.690,00 | ¥6.720,00 | ¥6.650,00 | 5,20K |
| 2026-08-21 | ¥6.670,00 | -0,45 % | ¥6.650,00 | ¥6.700,00 | ¥6.610,00 | 5,70K |
| 2026-08-20 | ¥6.700,00 | +0,90 % | ¥6.710,00 | ¥6.750,00 | ¥6.650,00 | 4,30K |
| 2026-08-19 | ¥6.640,00 | -1,34 % | ¥6.790,00 | ¥6.790,00 | ¥6.630,00 | 3,80K |
| 2026-08-18 | ¥6.730,00 | -1,32 % | ¥6.820,00 | ¥6.890,00 | ¥6.720,00 | 1,40K |
| 2026-08-17 | ¥6.820,00 | +3,49 % | ¥6.690,00 | ¥6.820,00 | ¥6.680,00 | 8,20K |
| 2026-08-14 | ¥6.590,00 | 0,00 % | ¥6.570,00 | ¥6.700,00 | ¥6.560,00 | 5,30K |
| 2026-08-13 | ¥6.590,00 | +0,30 % | ¥6.570,00 | ¥6.590,00 | ¥6.570,00 | 400 |
| 2026-08-12 | ¥6.570,00 | +0,61 % | ¥6.530,00 | ¥6.570,00 | ¥6.480,00 | 1,70K |
| 2026-08-10 | ¥6.530,00 | +0,31 % | ¥6.510,00 | ¥6.530,00 | ¥6.450,00 | 2,10K |
| 2026-08-07 | ¥6.510,00 | -1,81 % | ¥6.530,00 | ¥6.550,00 | ¥6.460,00 | 4,40K |
| 2026-08-06 | ¥6.630,00 | +1,53 % | ¥6.580,00 | ¥6.700,00 | ¥6.580,00 | 3,40K |
| 2026-08-05 | ¥6.530,00 | +0,46 % | ¥6.500,00 | ¥6.560,00 | ¥6.500,00 | 2,50K |
| 2026-08-04 | ¥6.500,00 | -0,46 % | ¥6.580,00 | ¥6.580,00 | ¥6.490,00 | 4,70K |
| 2026-08-03 | ¥6.530,00 | -1,95 % | ¥6.760,00 | ¥6.760,00 | ¥6.500,00 | 6,80K |
| 2026-07-31 | ¥6.660,00 | -1,77 % | ¥6.800,00 | ¥6.800,00 | ¥6.660,00 | 7,20K |
| 2026-07-30 | ¥6.780,00 | +0,89 % | ¥6.700,00 | ¥6.790,00 | ¥6.690,00 | 6,00K |
| 2026-07-29 | ¥6.720,00 | +0,45 % | ¥6.740,00 | ¥6.740,00 | ¥6.600,00 | 4,50K |
| 2026-07-28 | ¥6.690,00 | 0,00 % | ¥6.750,00 | ¥6.750,00 | ¥6.570,00 | 4,30K |
| 2026-07-27 | ¥6.690,00 | +1,83 % | ¥6.650,00 | ¥6.720,00 | ¥6.600,00 | 4,90K |
| 2026-07-24 | ¥6.570,00 | +0,15 % | ¥6.560,00 | ¥6.570,00 | ¥6.420,00 | 10,00K |
| 2026-07-23 | ¥6.560,00 | -0,15 % | ¥6.600,00 | ¥6.630,00 | ¥6.520,00 | 7,70K |
| 2026-07-22 | ¥6.570,00 | -2,67 % | ¥6.850,00 | ¥6.850,00 | ¥6.570,00 | 6,00K |
| 2026-07-21 | ¥6.750,00 | 0,00 % | ¥6.850,00 | ¥6.850,00 | ¥6.730,00 | 10,30K |
| 2026-07-17 | ¥6.750,00 | -0,15 % | ¥6.830,00 | ¥6.840,00 | ¥6.710,00 | 3,50K |
| 2026-07-16 | ¥6.760,00 | -1,89 % | ¥6.890,00 | ¥6.910,00 | ¥6.720,00 | 5,10K |
| 2026-07-15 | ¥6.890,00 | +2,99 % | ¥6.790,00 | ¥6.890,00 | ¥6.710,00 | 3,60K |
| 2026-07-14 | ¥6.690,00 | -2,34 % | ¥6.840,00 | ¥6.840,00 | ¥6.690,00 | 3,20K |
| 2026-07-13 | ¥6.850,00 | 0,00 % | ¥6.890,00 | ¥6.890,00 | ¥6.750,00 | 2,90K |
| 2026-07-10 | ¥6.850,00 | +1,03 % | ¥6.900,00 | ¥6.910,00 | ¥6.780,00 | 8,10K |
| 2026-07-09 | ¥6.780,00 | +0,74 % | ¥6.780,00 | ¥6.790,00 | ¥6.620,00 | 4,30K |
| 2026-07-08 | ¥6.730,00 | +1,66 % | ¥6.720,00 | ¥6.800,00 | ¥6.650,00 | 2,40K |
| 2026-07-07 | ¥6.620,00 | -0,90 % | ¥6.720,00 | ¥6.790,00 | ¥6.600,00 | 6,20K |
| 2026-07-06 | ¥6.680,00 | +4,38 % | ¥6.490,00 | ¥6.680,00 | ¥6.450,00 | 11,60K |
| 2026-07-03 | ¥6.400,00 | +0,63 % | ¥6.350,00 | ¥6.440,00 | ¥6.190,00 | 15,50K |
| 2026-07-02 | ¥6.360,00 | -5,64 % | ¥6.740,00 | ¥6.770,00 | ¥6.350,00 | 36,50K |
| 2026-07-01 | ¥6.740,00 | 0,00 % | ¥6.840,00 | ¥6.840,00 | ¥6.630,00 | 4,70K |
| 2026-06-30 | ¥6.740,00 | -2,18 % | ¥6.920,00 | ¥7.000,00 | ¥6.670,00 | 15,20K |
| 2026-06-29 | ¥6.890,00 | +2,07 % | ¥6.800,00 | ¥6.910,00 | ¥6.800,00 | 2,60K |
| 2026-06-26 | ¥6.750,00 | 0,00 % | ¥6.680,00 | ¥6.790,00 | ¥6.680,00 | 2,80K |
| 2026-06-25 | ¥6.750,00 | +0,75 % | ¥6.770,00 | ¥6.770,00 | ¥6.630,00 | 2,60K |
| 2026-06-24 | ¥6.700,00 | -4,83 % | ¥6.890,00 | ¥6.930,00 | ¥6.700,00 | 5,30K |
| 2026-06-23 | ¥7.040,00 | 0,00 % | ¥6.930,00 | ¥7.040,00 | ¥6.760,00 | 6,00K |
| 2026-06-22 | ¥7.040,00 | 0,00 % | ¥6.890,00 | ¥7.040,00 | ¥6.730,00 | 10,50K |
| 2026-06-19 | ¥7.040,00 | +4,92 % | ¥6.710,00 | ¥7.040,00 | ¥6.610,00 | 27,80K |
| 2026-06-18 | ¥6.710,00 | +1,21 % | ¥6.630,00 | ¥6.800,00 | ¥6.600,00 | 3,60K |
| 2026-06-17 | ¥6.630,00 | -1,78 % | ¥6.780,00 | ¥6.840,00 | ¥6.460,00 | 18,50K |
| 2026-06-16 | ¥6.750,00 | +0,45 % | ¥6.800,00 | ¥6.850,00 | ¥6.670,00 | 5,10K |
| 2026-06-15 | ¥6.720,00 | +1,51 % | ¥6.680,00 | ¥6.790,00 | ¥6.500,00 | 3,50K |
| 2026-06-12 | ¥6.620,00 | +0,30 % | ¥6.660,00 | ¥6.670,00 | ¥6.560,00 | 3,20K |
| 2026-06-11 | ¥6.600,00 | -1,20 % | ¥6.680,00 | ¥6.680,00 | ¥6.500,00 | 4,30K |
| 2026-06-10 | ¥6.680,00 | -0,30 % | ¥6.690,00 | ¥6.700,00 | ¥6.530,00 | 3,00K |
| 2026-06-09 | ¥6.700,00 | +1,52 % | ¥6.600,00 | ¥6.700,00 | ¥6.480,00 | 1,70K |
| 2026-06-08 | ¥6.600,00 | +1,85 % | ¥6.520,00 | ¥6.600,00 | ¥6.360,00 | 1,80K |
| 2026-06-05 | ¥6.480,00 | -0,31 % | ¥6.500,00 | ¥6.550,00 | ¥6.400,00 | 1,70K |
| 2026-06-04 | ¥6.500,00 | -1,07 % | ¥6.560,00 | ¥6.560,00 | ¥6.450,00 | 1,70K |
| 2026-06-03 | ¥6.570,00 | -0,15 % | ¥6.680,00 | ¥6.680,00 | ¥6.480,00 | 3,10K |
| 2026-06-02 | ¥6.580,00 | +0,30 % | ¥6.560,00 | ¥6.640,00 | ¥6.450,00 | 4,40K |
| 2026-06-01 | ¥6.560,00 | -3,39 % | ¥6.790,00 | ¥6.790,00 | ¥6.560,00 | 5,10K |
| 2026-05-29 | ¥6.790,00 | +3,35 % | ¥6.640,00 | ¥6.840,00 | ¥6.630,00 | 8,90K |
| 2026-05-28 | ¥6.570,00 | -0,61 % | ¥6.660,00 | ¥6.660,00 | ¥6.530,00 | 3,20K |
| 2026-05-27 | ¥6.610,00 | -0,30 % | ¥6.700,00 | ¥6.700,00 | ¥6.610,00 | 2,40K |
| 2026-05-26 | ¥6.630,00 | -1,34 % | ¥6.720,00 | ¥6.720,00 | ¥6.630,00 | 1,30K |
| 2026-05-25 | ¥6.720,00 | -1,03 % | ¥6.840,00 | ¥6.840,00 | ¥6.660,00 | 3,60K |