F.C.C.Co., Ltd. 7296
TSE · Japan · Produzierendes Gewerbe
¥4.020,00-80,00 (-1,95 %)
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 | ¥4.020,00 | -1,95 % | ¥4.070,00 | ¥4.075,00 | ¥4.010,00 | 100,10K |
| 2026-10-01 | ¥4.100,00 | +0,12 % | ¥4.070,00 | ¥4.105,00 | ¥4.030,00 | 137,80K |
| 2026-09-30 | ¥4.095,00 | -0,24 % | ¥4.100,00 | ¥4.140,00 | ¥4.060,00 | 122,80K |
| 2026-09-29 | ¥4.105,00 | -2,73 % | ¥4.095,00 | ¥4.140,00 | ¥4.075,00 | 198,60K |
| 2026-09-28 | ¥4.220,00 | -0,71 % | ¥4.265,00 | ¥4.280,00 | ¥4.220,00 | 204,70K |
| 2026-09-25 | ¥4.250,00 | +0,35 % | ¥4.250,00 | ¥4.265,00 | ¥4.235,00 | 99,90K |
| 2026-09-24 | ¥4.235,00 | +0,83 % | ¥4.235,00 | ¥4.270,00 | ¥4.220,00 | 111,10K |
| 2026-09-18 | ¥4.200,00 | -0,24 % | ¥4.245,00 | ¥4.245,00 | ¥4.180,00 | 158,10K |
| 2026-09-17 | ¥4.210,00 | +0,72 % | ¥4.195,00 | ¥4.215,00 | ¥4.170,00 | 106,50K |
| 2026-09-16 | ¥4.180,00 | +0,60 % | ¥4.175,00 | ¥4.200,00 | ¥4.160,00 | 84,40K |
| 2026-09-15 | ¥4.155,00 | +0,36 % | ¥4.140,00 | ¥4.170,00 | ¥4.115,00 | 92,90K |
| 2026-09-14 | ¥4.140,00 | +0,85 % | ¥4.095,00 | ¥4.145,00 | ¥4.070,00 | 140,60K |
| 2026-09-11 | ¥4.105,00 | +0,98 % | ¥4.000,00 | ¥4.115,00 | ¥4.000,00 | 153,80K |
| 2026-09-10 | ¥4.065,00 | +0,49 % | ¥4.050,00 | ¥4.090,00 | ¥4.005,00 | 151,60K |
| 2026-09-09 | ¥4.045,00 | +1,89 % | ¥3.995,00 | ¥4.065,00 | ¥3.975,00 | 145,70K |
| 2026-09-08 | ¥3.970,00 | -4,57 % | ¥4.130,00 | ¥4.130,00 | ¥3.970,00 | 134,80K |
| 2026-09-07 | ¥4.160,00 | -0,36 % | ¥4.200,00 | ¥4.210,00 | ¥4.140,00 | 129,90K |
| 2026-09-04 | ¥4.175,00 | -1,65 % | ¥4.215,00 | ¥4.240,00 | ¥4.145,00 | 171,80K |
| 2026-09-03 | ¥4.245,00 | -0,12 % | ¥4.250,00 | ¥4.290,00 | ¥4.245,00 | 96,30K |
| 2026-09-02 | ¥4.250,00 | +0,47 % | ¥4.290,00 | ¥4.330,00 | ¥4.205,00 | 250,60K |
| 2026-09-01 | ¥4.230,00 | +1,20 % | ¥4.180,00 | ¥4.230,00 | ¥4.180,00 | 100,40K |
| 2026-08-31 | ¥4.180,00 | +0,12 % | ¥4.180,00 | ¥4.215,00 | ¥4.165,00 | 155,00K |
| 2026-08-28 | ¥4.175,00 | +0,97 % | ¥4.125,00 | ¥4.190,00 | ¥4.100,00 | 89,20K |
| 2026-08-27 | ¥4.135,00 | +0,36 % | ¥4.150,00 | ¥4.160,00 | ¥4.120,00 | 107,40K |
| 2026-08-26 | ¥4.120,00 | -1,08 % | ¥4.155,00 | ¥4.200,00 | ¥4.120,00 | 81,90K |
| 2026-08-25 | ¥4.165,00 | +0,12 % | ¥4.180,00 | ¥4.190,00 | ¥4.140,00 | 83,90K |
| 2026-08-24 | ¥4.160,00 | -0,24 % | ¥4.200,00 | ¥4.200,00 | ¥4.155,00 | 73,60K |
| 2026-08-21 | ¥4.170,00 | 0,00 % | ¥4.170,00 | ¥4.195,00 | ¥4.130,00 | 81,20K |
| 2026-08-20 | ¥4.170,00 | +2,08 % | ¥4.125,00 | ¥4.195,00 | ¥4.110,00 | 243,60K |
| 2026-08-19 | ¥4.085,00 | -2,27 % | ¥4.200,00 | ¥4.200,00 | ¥4.060,00 | 99,00K |
| 2026-08-18 | ¥4.180,00 | -0,12 % | ¥4.140,00 | ¥4.190,00 | ¥4.130,00 | 195,40K |
| 2026-08-17 | ¥4.185,00 | +0,84 % | ¥4.160,00 | ¥4.200,00 | ¥4.155,00 | 152,00K |
| 2026-08-14 | ¥4.150,00 | +0,85 % | ¥4.070,00 | ¥4.150,00 | ¥4.050,00 | 154,00K |
| 2026-08-13 | ¥4.115,00 | +0,37 % | ¥4.110,00 | ¥4.180,00 | ¥4.095,00 | 191,20K |
| 2026-08-12 | ¥4.100,00 | -2,61 % | ¥4.210,00 | ¥4.210,00 | ¥4.080,00 | 173,50K |
| 2026-08-10 | ¥4.210,00 | +1,32 % | ¥4.195,00 | ¥4.250,00 | ¥4.170,00 | 130,00K |
| 2026-08-07 | ¥4.155,00 | +2,47 % | ¥4.060,00 | ¥4.175,00 | ¥4.025,00 | 327,00K |
| 2026-08-06 | ¥4.055,00 | -0,98 % | ¥4.050,00 | ¥4.120,00 | ¥4.015,00 | 171,80K |
| 2026-08-05 | ¥4.095,00 | +7,76 % | ¥3.900,00 | ¥4.135,00 | ¥3.895,00 | 302,80K |
| 2026-08-04 | ¥3.800,00 | +2,70 % | ¥3.675,00 | ¥3.920,00 | ¥3.620,00 | 306,60K |
| 2026-08-03 | ¥3.700,00 | -1,07 % | ¥3.715,00 | ¥3.750,00 | ¥3.625,00 | 136,80K |
| 2026-07-31 | ¥3.740,00 | -0,80 % | ¥3.795,00 | ¥3.795,00 | ¥3.725,00 | 91,20K |
| 2026-07-30 | ¥3.770,00 | -0,66 % | ¥3.780,00 | ¥3.790,00 | ¥3.720,00 | 118,20K |
| 2026-07-29 | ¥3.795,00 | +2,85 % | ¥3.720,00 | ¥3.810,00 | ¥3.700,00 | 220,30K |
| 2026-07-28 | ¥3.690,00 | +0,14 % | ¥3.680,00 | ¥3.695,00 | ¥3.655,00 | 103,30K |
| 2026-07-27 | ¥3.685,00 | +4,10 % | ¥3.590,00 | ¥3.685,00 | ¥3.575,00 | 100,70K |
| 2026-07-24 | ¥3.540,00 | -1,39 % | ¥3.550,00 | ¥3.550,00 | ¥3.525,00 | 65,10K |
| 2026-07-23 | ¥3.590,00 | -0,28 % | ¥3.590,00 | ¥3.610,00 | ¥3.575,00 | 50,00K |
| 2026-07-22 | ¥3.600,00 | +0,70 % | ¥3.595,00 | ¥3.625,00 | ¥3.570,00 | 79,80K |
| 2026-07-21 | ¥3.575,00 | +2,58 % | ¥3.520,00 | ¥3.605,00 | ¥3.520,00 | 145,80K |
| 2026-07-17 | ¥3.485,00 | -0,14 % | ¥3.490,00 | ¥3.525,00 | ¥3.460,00 | 89,00K |
| 2026-07-16 | ¥3.490,00 | 0,00 % | ¥3.495,00 | ¥3.535,00 | ¥3.485,00 | 62,60K |
| 2026-07-15 | ¥3.490,00 | +0,72 % | ¥3.470,00 | ¥3.505,00 | ¥3.470,00 | 72,80K |
| 2026-07-14 | ¥3.465,00 | +0,14 % | ¥3.480,00 | ¥3.500,00 | ¥3.465,00 | 81,00K |
| 2026-07-13 | ¥3.460,00 | -1,14 % | ¥3.535,00 | ¥3.545,00 | ¥3.460,00 | 83,10K |
| 2026-07-10 | ¥3.500,00 | +0,43 % | ¥3.535,00 | ¥3.535,00 | ¥3.490,00 | 108,70K |
| 2026-07-09 | ¥3.485,00 | -0,43 % | ¥3.480,00 | ¥3.500,00 | ¥3.465,00 | 101,30K |
| 2026-07-08 | ¥3.500,00 | -0,71 % | ¥3.525,00 | ¥3.525,00 | ¥3.475,00 | 75,60K |
| 2026-07-07 | ¥3.525,00 | 0,00 % | ¥3.525,00 | ¥3.570,00 | ¥3.515,00 | 59,90K |
| 2026-07-06 | ¥3.525,00 | +1,73 % | ¥3.485,00 | ¥3.545,00 | ¥3.485,00 | 52,60K |
| 2026-07-03 | ¥3.465,00 | +0,43 % | ¥3.485,00 | ¥3.515,00 | ¥3.460,00 | 62,20K |
| 2026-07-02 | ¥3.450,00 | +2,37 % | ¥3.415,00 | ¥3.475,00 | ¥3.390,00 | 90,80K |
| 2026-07-01 | ¥3.370,00 | -0,59 % | ¥3.400,00 | ¥3.425,00 | ¥3.370,00 | 77,40K |
| 2026-06-30 | ¥3.390,00 | -2,02 % | ¥3.470,00 | ¥3.485,00 | ¥3.390,00 | 109,10K |
| 2026-06-29 | ¥3.460,00 | -0,43 % | ¥3.470,00 | ¥3.485,00 | ¥3.440,00 | 105,10K |
| 2026-06-26 | ¥3.475,00 | +1,61 % | ¥3.420,00 | ¥3.495,00 | ¥3.420,00 | 116,20K |
| 2026-06-25 | ¥3.420,00 | +1,18 % | ¥3.450,00 | ¥3.455,00 | ¥3.410,00 | 55,90K |
| 2026-06-24 | ¥3.380,00 | -0,44 % | ¥3.380,00 | ¥3.480,00 | ¥3.380,00 | 128,10K |
| 2026-06-23 | ¥3.395,00 | -0,73 % | ¥3.455,00 | ¥3.455,00 | ¥3.385,00 | 78,50K |
| 2026-06-22 | ¥3.420,00 | 0,00 % | ¥3.415,00 | ¥3.440,00 | ¥3.390,00 | 87,40K |
| 2026-06-19 | ¥3.420,00 | +1,18 % | ¥3.430,00 | ¥3.435,00 | ¥3.385,00 | 100,70K |
| 2026-06-18 | ¥3.380,00 | -0,44 % | ¥3.445,00 | ¥3.445,00 | ¥3.370,00 | 98,00K |
| 2026-06-17 | ¥3.395,00 | +1,04 % | ¥3.385,00 | ¥3.435,00 | ¥3.355,00 | 110,60K |
| 2026-06-16 | ¥3.360,00 | -0,59 % | ¥3.385,00 | ¥3.390,00 | ¥3.330,00 | 52,90K |
| 2026-06-15 | ¥3.380,00 | -0,29 % | ¥3.405,00 | ¥3.430,00 | ¥3.380,00 | 74,60K |
| 2026-06-12 | ¥3.390,00 | -0,59 % | ¥3.465,00 | ¥3.465,00 | ¥3.385,00 | 94,50K |
| 2026-06-11 | ¥3.410,00 | -1,16 % | ¥3.450,00 | ¥3.475,00 | ¥3.370,00 | 77,40K |
| 2026-06-10 | ¥3.450,00 | +0,29 % | ¥3.500,00 | ¥3.500,00 | ¥3.415,00 | 123,50K |
| 2026-06-09 | ¥3.440,00 | +0,73 % | ¥3.450,00 | ¥3.485,00 | ¥3.415,00 | 89,90K |
| 2026-06-08 | ¥3.415,00 | -1,30 % | ¥3.410,00 | ¥3.450,00 | ¥3.375,00 | 96,80K |
| 2026-06-05 | ¥3.460,00 | +1,32 % | ¥3.420,00 | ¥3.465,00 | ¥3.420,00 | 84,00K |
| 2026-06-04 | ¥3.415,00 | -1,30 % | ¥3.420,00 | ¥3.450,00 | ¥3.390,00 | 88,20K |
| 2026-06-03 | ¥3.460,00 | +0,87 % | ¥3.425,00 | ¥3.485,00 | ¥3.415,00 | 108,90K |
| 2026-06-02 | ¥3.430,00 | -0,44 % | ¥3.405,00 | ¥3.445,00 | ¥3.360,00 | 92,20K |
| 2026-06-01 | ¥3.445,00 | -1,01 % | ¥3.450,00 | ¥3.480,00 | ¥3.380,00 | 124,60K |
| 2026-05-29 | ¥3.480,00 | +2,50 % | ¥3.405,00 | ¥3.480,00 | ¥3.390,00 | 265,70K |
| 2026-05-28 | ¥3.395,00 | +0,74 % | ¥3.365,00 | ¥3.435,00 | ¥3.360,00 | 114,70K |
| 2026-05-27 | ¥3.370,00 | +1,51 % | ¥3.350,00 | ¥3.380,00 | ¥3.335,00 | 131,60K |
| 2026-05-26 | ¥3.320,00 | -0,90 % | ¥3.330,00 | ¥3.335,00 | ¥3.295,00 | 135,30K |
| 2026-05-25 | ¥3.350,00 | +0,45 % | ¥3.350,00 | ¥3.400,00 | ¥3.340,00 | 96,20K |