FUJI OOZX Inc. 7299
TSE · Japan · Produzierendes Gewerbe
¥1.750,00-15,00 (-0,85 %)
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 | ¥1.750,00 | -0,85 % | ¥1.765,00 | ¥1.792,00 | ¥1.750,00 | 3,70K |
| 2026-09-30 | ¥1.765,00 | -1,40 % | ¥1.784,00 | ¥1.786,00 | ¥1.760,00 | 5,10K |
| 2026-09-29 | ¥1.790,00 | -0,83 % | ¥1.799,00 | ¥1.799,00 | ¥1.781,00 | 3,90K |
| 2026-09-28 | ¥1.805,00 | -2,38 % | ¥1.833,00 | ¥1.833,00 | ¥1.803,00 | 5,40K |
| 2026-09-25 | ¥1.849,00 | +2,32 % | ¥1.821,00 | ¥1.849,00 | ¥1.821,00 | 5,80K |
| 2026-09-24 | ¥1.807,00 | +0,39 % | ¥1.777,00 | ¥1.816,00 | ¥1.777,00 | 2,30K |
| 2026-09-18 | ¥1.800,00 | +0,45 % | ¥1.792,00 | ¥1.800,00 | ¥1.761,00 | 3,00K |
| 2026-09-17 | ¥1.792,00 | +0,28 % | ¥1.785,00 | ¥1.809,00 | ¥1.785,00 | 900 |
| 2026-09-16 | ¥1.787,00 | 0,00 % | ¥1.820,00 | ¥1.820,00 | ¥1.781,00 | 3,90K |
| 2026-09-15 | ¥1.787,00 | +0,34 % | ¥1.783,00 | ¥1.796,00 | ¥1.783,00 | 1,90K |
| 2026-09-14 | ¥1.781,00 | +0,91 % | ¥1.760,00 | ¥1.798,00 | ¥1.759,00 | 1,70K |
| 2026-09-11 | ¥1.765,00 | +0,28 % | ¥1.749,00 | ¥1.790,00 | ¥1.722,00 | 6,90K |
| 2026-09-10 | ¥1.760,00 | -1,51 % | ¥1.788,00 | ¥1.810,00 | ¥1.760,00 | 5,60K |
| 2026-09-09 | ¥1.787,00 | -0,94 % | ¥1.800,00 | ¥1.811,00 | ¥1.785,00 | 6,80K |
| 2026-09-08 | ¥1.804,00 | -2,54 % | ¥1.851,00 | ¥1.858,00 | ¥1.800,00 | 12,30K |
| 2026-09-07 | ¥1.851,00 | +0,11 % | ¥1.850,00 | ¥1.862,00 | ¥1.850,00 | 1,30K |
| 2026-09-04 | ¥1.849,00 | -0,05 % | ¥1.862,00 | ¥1.862,00 | ¥1.848,00 | 3,90K |
| 2026-09-03 | ¥1.850,00 | -0,91 % | ¥1.867,00 | ¥1.867,00 | ¥1.850,00 | 5,50K |
| 2026-09-02 | ¥1.867,00 | -1,06 % | ¥1.887,00 | ¥1.896,00 | ¥1.867,00 | 2,50K |
| 2026-09-01 | ¥1.887,00 | +1,62 % | ¥1.897,00 | ¥1.897,00 | ¥1.866,00 | 1,20K |
| 2026-08-31 | ¥1.857,00 | -0,91 % | ¥1.874,00 | ¥1.882,00 | ¥1.850,00 | 4,50K |
| 2026-08-28 | ¥1.874,00 | -0,95 % | ¥1.892,00 | ¥1.895,00 | ¥1.866,00 | 4,10K |
| 2026-08-27 | ¥1.892,00 | -0,42 % | ¥1.916,00 | ¥1.916,00 | ¥1.892,00 | 2,90K |
| 2026-08-26 | ¥1.900,00 | +0,16 % | ¥1.897,00 | ¥1.900,00 | ¥1.897,00 | 800 |
| 2026-08-25 | ¥1.897,00 | -0,16 % | ¥1.900,00 | ¥1.906,00 | ¥1.896,00 | 2,80K |
| 2026-08-24 | ¥1.900,00 | +2,48 % | ¥1.875,00 | ¥1.915,00 | ¥1.860,00 | 9,70K |
| 2026-08-21 | ¥1.854,00 | -0,11 % | ¥1.853,00 | ¥1.864,00 | ¥1.852,00 | 2,40K |
| 2026-08-20 | ¥1.856,00 | +1,64 % | ¥1.850,00 | ¥1.859,00 | ¥1.850,00 | 1,70K |
| 2026-08-19 | ¥1.826,00 | -2,41 % | ¥1.868,00 | ¥1.868,00 | ¥1.826,00 | 4,90K |
| 2026-08-18 | ¥1.871,00 | +1,14 % | ¥1.850,00 | ¥1.873,00 | ¥1.835,00 | 7,80K |
| 2026-08-17 | ¥1.850,00 | +0,27 % | ¥1.848,00 | ¥1.867,00 | ¥1.837,00 | 14,20K |
| 2026-08-14 | ¥1.845,00 | 0,00 % | ¥1.845,00 | ¥1.849,00 | ¥1.831,00 | 5,00K |
| 2026-08-13 | ¥1.845,00 | +0,33 % | ¥1.839,00 | ¥1.849,00 | ¥1.839,00 | 1,20K |
| 2026-08-12 | ¥1.839,00 | -0,54 % | ¥1.850,00 | ¥1.850,00 | ¥1.838,00 | 1,20K |
| 2026-08-10 | ¥1.849,00 | +0,93 % | ¥1.828,00 | ¥1.850,00 | ¥1.828,00 | 4,80K |
| 2026-08-07 | ¥1.832,00 | -1,24 % | ¥1.856,00 | ¥1.857,00 | ¥1.832,00 | 6,90K |
| 2026-08-06 | ¥1.855,00 | -0,22 % | ¥1.860,00 | ¥1.860,00 | ¥1.855,00 | 5,30K |
| 2026-08-05 | ¥1.859,00 | +1,53 % | ¥1.851,00 | ¥1.863,00 | ¥1.851,00 | 2,70K |
| 2026-08-04 | ¥1.831,00 | -0,76 % | ¥1.845,00 | ¥1.846,00 | ¥1.830,00 | 1,10K |
| 2026-08-03 | ¥1.845,00 | -0,32 % | ¥1.851,00 | ¥1.860,00 | ¥1.807,00 | 6,00K |
| 2026-07-31 | ¥1.851,00 | -0,11 % | ¥1.861,00 | ¥1.861,00 | ¥1.843,00 | 3,50K |
| 2026-07-30 | ¥1.853,00 | -2,16 % | ¥1.894,00 | ¥1.905,00 | ¥1.853,00 | 5,90K |
| 2026-07-29 | ¥1.894,00 | +0,74 % | ¥1.910,00 | ¥1.910,00 | ¥1.845,00 | 9,20K |
| 2026-07-28 | ¥1.880,00 | +0,53 % | ¥1.910,00 | ¥2.009,00 | ¥1.876,00 | 37,90K |
| 2026-07-27 | ¥1.870,00 | +0,75 % | ¥1.870,00 | ¥1.900,00 | ¥1.850,00 | 8,30K |
| 2026-07-24 | ¥1.856,00 | -1,22 % | ¥1.893,00 | ¥1.893,00 | ¥1.837,00 | 6,00K |
| 2026-07-23 | ¥1.879,00 | 0,00 % | ¥1.897,00 | ¥1.897,00 | ¥1.860,00 | 4,10K |
| 2026-07-22 | ¥1.879,00 | +1,57 % | ¥1.854,00 | ¥1.879,00 | ¥1.826,00 | 5,70K |
| 2026-07-21 | ¥1.850,00 | +2,78 % | ¥1.830,00 | ¥1.855,00 | ¥1.820,00 | 10,40K |
| 2026-07-17 | ¥1.800,00 | -2,33 % | ¥1.840,00 | ¥1.865,00 | ¥1.780,00 | 8,10K |
| 2026-07-16 | ¥1.843,00 | +1,04 % | ¥1.836,00 | ¥1.874,00 | ¥1.836,00 | 7,50K |
| 2026-07-15 | ¥1.824,00 | -0,33 % | ¥1.830,00 | ¥1.839,00 | ¥1.821,00 | 4,50K |
| 2026-07-14 | ¥1.830,00 | +4,39 % | ¥1.759,00 | ¥1.830,00 | ¥1.751,00 | 7,10K |
| 2026-07-13 | ¥1.753,00 | +2,10 % | ¥1.739,00 | ¥1.758,00 | ¥1.721,00 | 7,00K |
| 2026-07-10 | ¥1.717,00 | -1,32 % | ¥1.743,00 | ¥1.757,00 | ¥1.717,00 | 1,20K |
| 2026-07-09 | ¥1.740,00 | -0,06 % | ¥1.758,00 | ¥1.769,00 | ¥1.740,00 | 2,70K |
| 2026-07-08 | ¥1.741,00 | -2,08 % | ¥1.798,00 | ¥1.798,00 | ¥1.740,00 | 13,20K |
| 2026-07-07 | ¥1.778,00 | +2,42 % | ¥1.796,00 | ¥1.796,00 | ¥1.732,00 | 10,10K |
| 2026-07-06 | ¥1.736,00 | +3,27 % | ¥1.716,00 | ¥1.745,00 | ¥1.711,00 | 10,60K |
| 2026-07-03 | ¥1.681,00 | -1,00 % | ¥1.690,00 | ¥1.698,00 | ¥1.681,00 | 4,30K |
| 2026-07-02 | ¥1.698,00 | +3,47 % | ¥1.663,00 | ¥1.700,00 | ¥1.642,00 | 7,30K |
| 2026-07-01 | ¥1.641,00 | +0,61 % | ¥1.659,00 | ¥1.659,00 | ¥1.614,00 | 4,00K |
| 2026-06-30 | ¥1.631,00 | +0,37 % | ¥1.635,00 | ¥1.665,00 | ¥1.599,00 | 11,50K |
| 2026-06-29 | ¥1.625,00 | +0,68 % | ¥1.649,00 | ¥1.649,00 | ¥1.602,00 | 11,30K |
| 2026-06-26 | ¥1.614,00 | -0,37 % | ¥1.647,00 | ¥1.655,00 | ¥1.581,00 | 14,90K |
| 2026-06-25 | ¥1.620,00 | -0,31 % | ¥1.656,00 | ¥1.656,00 | ¥1.620,00 | 9,50K |
| 2026-06-24 | ¥1.625,00 | -1,63 % | ¥1.657,00 | ¥1.657,00 | ¥1.625,00 | 7,00K |
| 2026-06-23 | ¥1.652,00 | -0,78 % | ¥1.665,00 | ¥1.665,00 | ¥1.623,00 | 12,40K |
| 2026-06-22 | ¥1.665,00 | -1,77 % | ¥1.686,00 | ¥1.700,00 | ¥1.663,00 | 5,40K |
| 2026-06-19 | ¥1.695,00 | +1,74 % | ¥1.675,00 | ¥1.697,00 | ¥1.666,00 | 4,50K |
| 2026-06-18 | ¥1.666,00 | -3,42 % | ¥1.729,00 | ¥1.729,00 | ¥1.666,00 | 6,20K |
| 2026-06-17 | ¥1.725,00 | +4,23 % | ¥1.692,00 | ¥1.725,00 | ¥1.651,00 | 5,60K |
| 2026-06-16 | ¥1.655,00 | -2,65 % | ¥1.714,00 | ¥1.714,00 | ¥1.651,00 | 3,60K |
| 2026-06-15 | ¥1.700,00 | +1,25 % | ¥1.700,00 | ¥1.713,00 | ¥1.621,00 | 12,20K |
| 2026-06-12 | ¥1.679,00 | -0,36 % | ¥1.700,00 | ¥1.700,00 | ¥1.673,00 | 1,70K |
| 2026-06-11 | ¥1.685,00 | -2,03 % | ¥1.706,00 | ¥1.719,00 | ¥1.676,00 | 3,90K |
| 2026-06-10 | ¥1.720,00 | +1,12 % | ¥1.725,00 | ¥1.725,00 | ¥1.680,00 | 3,20K |
| 2026-06-09 | ¥1.701,00 | -1,62 % | ¥1.735,00 | ¥1.735,00 | ¥1.700,00 | 2,50K |
| 2026-06-08 | ¥1.729,00 | -1,20 % | ¥1.721,00 | ¥1.729,00 | ¥1.698,00 | 5,10K |
| 2026-06-05 | ¥1.750,00 | +0,17 % | ¥1.758,00 | ¥1.758,00 | ¥1.714,00 | 2,70K |
| 2026-06-04 | ¥1.747,00 | -1,74 % | ¥1.770,00 | ¥1.770,00 | ¥1.712,00 | 2,40K |
| 2026-06-03 | ¥1.778,00 | -0,95 % | ¥1.797,00 | ¥1.797,00 | ¥1.710,00 | 8,40K |
| 2026-06-02 | ¥1.795,00 | +3,94 % | ¥1.721,00 | ¥1.795,00 | ¥1.667,00 | 6,60K |
| 2026-06-01 | ¥1.727,00 | -4,95 % | ¥1.803,00 | ¥1.806,00 | ¥1.720,00 | 7,10K |
| 2026-05-29 | ¥1.817,00 | +0,17 % | ¥1.831,00 | ¥1.850,00 | ¥1.802,00 | 5,30K |
| 2026-05-28 | ¥1.814,00 | +0,78 % | ¥1.800,00 | ¥1.830,00 | ¥1.772,00 | 11,80K |
| 2026-05-27 | ¥1.800,00 | -1,26 % | ¥1.804,00 | ¥1.820,00 | ¥1.780,00 | 4,10K |
| 2026-05-26 | ¥1.823,00 | +3,23 % | ¥1.771,00 | ¥1.844,00 | ¥1.755,00 | 13,80K |
| 2026-05-25 | ¥1.766,00 | +1,09 % | ¥1.783,00 | ¥1.787,00 | ¥1.751,00 | 7,40K |
| 2026-05-22 | ¥1.747,00 | +2,16 % | ¥1.713,00 | ¥1.761,00 | ¥1.713,00 | 8,70K |