Mercuria Holdings Co., Ltd. 7347
TSE · Japan · Finanzen
¥804,00-4,00 (-0,50 %)
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 | ¥810,00 | +0,25 % | ¥808,00 | ¥810,00 | ¥804,00 | 4,10K |
| 2026-10-01 | ¥808,00 | -0,25 % | ¥810,00 | ¥820,00 | ¥803,00 | 11,80K |
| 2026-09-30 | ¥810,00 | +1,12 % | ¥804,00 | ¥816,00 | ¥800,00 | 15,50K |
| 2026-09-29 | ¥801,00 | -0,25 % | ¥804,00 | ¥804,00 | ¥799,00 | 11,20K |
| 2026-09-28 | ¥803,00 | +0,50 % | ¥804,00 | ¥804,00 | ¥801,00 | 3,70K |
| 2026-09-25 | ¥799,00 | -0,13 % | ¥801,00 | ¥802,00 | ¥785,00 | 15,40K |
| 2026-09-24 | ¥800,00 | -0,74 % | ¥806,00 | ¥807,00 | ¥796,00 | 10,20K |
| 2026-09-18 | ¥806,00 | +0,62 % | ¥803,00 | ¥806,00 | ¥799,00 | 9,70K |
| 2026-09-17 | ¥801,00 | +0,38 % | ¥798,00 | ¥802,00 | ¥798,00 | 5,10K |
| 2026-09-16 | ¥798,00 | +0,38 % | ¥796,00 | ¥799,00 | ¥796,00 | 2,00K |
| 2026-09-15 | ¥795,00 | -0,50 % | ¥799,00 | ¥800,00 | ¥793,00 | 4,70K |
| 2026-09-14 | ¥799,00 | +0,38 % | ¥796,00 | ¥800,00 | ¥796,00 | 5,30K |
| 2026-09-11 | ¥796,00 | +0,38 % | ¥793,00 | ¥799,00 | ¥789,00 | 5,00K |
| 2026-09-10 | ¥793,00 | -0,13 % | ¥792,00 | ¥798,00 | ¥792,00 | 3,30K |
| 2026-09-09 | ¥794,00 | -0,38 % | ¥798,00 | ¥800,00 | ¥794,00 | 3,50K |
| 2026-09-08 | ¥797,00 | +0,25 % | ¥797,00 | ¥799,00 | ¥794,00 | 3,80K |
| 2026-09-07 | ¥795,00 | -0,50 % | ¥804,00 | ¥804,00 | ¥795,00 | 7,90K |
| 2026-09-04 | ¥799,00 | +0,88 % | ¥795,00 | ¥800,00 | ¥795,00 | 4,50K |
| 2026-09-03 | ¥792,00 | 0,00 % | ¥791,00 | ¥799,00 | ¥791,00 | 8,70K |
| 2026-09-02 | ¥792,00 | -2,10 % | ¥802,00 | ¥805,00 | ¥764,00 | 34,90K |
| 2026-09-01 | ¥809,00 | 0,00 % | ¥809,00 | ¥812,00 | ¥808,00 | 6,30K |
| 2026-08-31 | ¥809,00 | 0,00 % | ¥805,00 | ¥810,00 | ¥805,00 | 8,00K |
| 2026-08-28 | ¥809,00 | +1,13 % | ¥800,00 | ¥810,00 | ¥800,00 | 8,30K |
| 2026-08-27 | ¥800,00 | -0,25 % | ¥802,00 | ¥807,00 | ¥800,00 | 11,40K |
| 2026-08-26 | ¥802,00 | +0,88 % | ¥798,00 | ¥805,00 | ¥794,00 | 21,60K |
| 2026-08-25 | ¥795,00 | +0,89 % | ¥788,00 | ¥798,00 | ¥786,00 | 13,40K |
| 2026-08-24 | ¥788,00 | +2,34 % | ¥775,00 | ¥790,00 | ¥775,00 | 23,60K |
| 2026-08-21 | ¥770,00 | -0,39 % | ¥773,00 | ¥780,00 | ¥768,00 | 12,60K |
| 2026-08-20 | ¥773,00 | -0,77 % | ¥779,00 | ¥783,00 | ¥771,00 | 9,40K |
| 2026-08-19 | ¥779,00 | -0,26 % | ¥781,00 | ¥787,00 | ¥767,00 | 15,90K |
| 2026-08-18 | ¥781,00 | -1,26 % | ¥790,00 | ¥791,00 | ¥775,00 | 23,30K |
| 2026-08-17 | ¥791,00 | +0,76 % | ¥790,00 | ¥791,00 | ¥780,00 | 13,90K |
| 2026-08-14 | ¥785,00 | -0,63 % | ¥765,00 | ¥791,00 | ¥765,00 | 12,10K |
| 2026-08-13 | ¥790,00 | +0,64 % | ¥785,00 | ¥790,00 | ¥774,00 | 21,50K |
| 2026-08-12 | ¥785,00 | +1,82 % | ¥771,00 | ¥785,00 | ¥771,00 | 19,50K |
| 2026-08-10 | ¥771,00 | -1,15 % | ¥777,00 | ¥780,00 | ¥760,00 | 13,80K |
| 2026-08-07 | ¥780,00 | +1,43 % | ¥769,00 | ¥783,00 | ¥769,00 | 5,60K |
| 2026-08-06 | ¥769,00 | -1,54 % | ¥783,00 | ¥785,00 | ¥769,00 | 9,00K |
| 2026-08-05 | ¥781,00 | -0,26 % | ¥778,00 | ¥786,00 | ¥773,00 | 7,90K |
| 2026-08-04 | ¥783,00 | +0,26 % | ¥784,00 | ¥785,00 | ¥779,00 | 2,80K |
| 2026-08-03 | ¥781,00 | +0,39 % | ¥775,00 | ¥788,00 | ¥775,00 | 4,90K |
| 2026-07-31 | ¥778,00 | -0,13 % | ¥779,00 | ¥789,00 | ¥777,00 | 10,70K |
| 2026-07-30 | ¥779,00 | +0,26 % | ¥777,00 | ¥790,00 | ¥777,00 | 13,30K |
| 2026-07-29 | ¥777,00 | +0,78 % | ¥777,00 | ¥787,00 | ¥775,00 | 14,70K |
| 2026-07-28 | ¥771,00 | -0,90 % | ¥778,00 | ¥779,00 | ¥771,00 | 6,90K |
| 2026-07-27 | ¥778,00 | -0,13 % | ¥779,00 | ¥782,00 | ¥770,00 | 16,90K |
| 2026-07-24 | ¥779,00 | +0,26 % | ¥778,00 | ¥779,00 | ¥773,00 | 18,80K |
| 2026-07-23 | ¥777,00 | +0,26 % | ¥778,00 | ¥779,00 | ¥776,00 | 2,60K |
| 2026-07-22 | ¥775,00 | -0,39 % | ¥777,00 | ¥780,00 | ¥768,00 | 6,70K |
| 2026-07-21 | ¥778,00 | +0,13 % | ¥779,00 | ¥780,00 | ¥762,00 | 11,60K |
| 2026-07-17 | ¥777,00 | +0,26 % | ¥778,00 | ¥778,00 | ¥755,00 | 12,50K |
| 2026-07-16 | ¥775,00 | -0,64 % | ¥780,00 | ¥780,00 | ¥775,00 | 6,80K |
| 2026-07-15 | ¥780,00 | 0,00 % | ¥773,00 | ¥780,00 | ¥773,00 | 11,80K |
| 2026-07-14 | ¥780,00 | 0,00 % | ¥778,00 | ¥780,00 | ¥770,00 | 5,40K |
| 2026-07-13 | ¥780,00 | 0,00 % | ¥780,00 | ¥780,00 | ¥772,00 | 5,80K |
| 2026-07-10 | ¥780,00 | +0,13 % | ¥775,00 | ¥781,00 | ¥775,00 | 5,10K |
| 2026-07-09 | ¥779,00 | +0,39 % | ¥779,00 | ¥780,00 | ¥761,00 | 4,40K |
| 2026-07-08 | ¥776,00 | +1,17 % | ¥767,00 | ¥776,00 | ¥761,00 | 12,50K |
| 2026-07-07 | ¥767,00 | -0,13 % | ¥773,00 | ¥773,00 | ¥755,00 | 9,80K |
| 2026-07-06 | ¥768,00 | +0,79 % | ¥756,00 | ¥770,00 | ¥756,00 | 10,40K |
| 2026-07-03 | ¥762,00 | +0,13 % | ¥758,00 | ¥763,00 | ¥754,00 | 7,20K |
| 2026-07-02 | ¥761,00 | +2,15 % | ¥744,00 | ¥761,00 | ¥744,00 | 16,20K |
| 2026-07-01 | ¥745,00 | -0,27 % | ¥747,00 | ¥747,00 | ¥738,00 | 2,70K |
| 2026-06-30 | ¥747,00 | +1,49 % | ¥741,00 | ¥747,00 | ¥739,00 | 11,40K |
| 2026-06-29 | ¥736,00 | +1,10 % | ¥728,00 | ¥743,00 | ¥728,00 | 9,70K |
| 2026-06-26 | ¥728,00 | -0,95 % | ¥736,00 | ¥739,00 | ¥728,00 | 10,30K |
| 2026-06-25 | ¥735,00 | +0,14 % | ¥734,00 | ¥736,00 | ¥732,00 | 4,70K |
| 2026-06-24 | ¥734,00 | +1,10 % | ¥739,00 | ¥739,00 | ¥729,00 | 3,90K |
| 2026-06-23 | ¥726,00 | -1,22 % | ¥730,00 | ¥734,00 | ¥724,00 | 13,00K |
| 2026-06-22 | ¥735,00 | -1,34 % | ¥731,00 | ¥746,00 | ¥731,00 | 10,90K |
| 2026-06-19 | ¥745,00 | -0,93 % | ¥754,00 | ¥754,00 | ¥736,00 | 10,20K |
| 2026-06-18 | ¥752,00 | +0,94 % | ¥745,00 | ¥753,00 | ¥743,00 | 12,00K |
| 2026-06-17 | ¥745,00 | -1,32 % | ¥749,00 | ¥749,00 | ¥740,00 | 6,50K |
| 2026-06-16 | ¥755,00 | -0,40 % | ¥759,00 | ¥759,00 | ¥750,00 | 7,00K |
| 2026-06-15 | ¥758,00 | +0,80 % | ¥752,00 | ¥761,00 | ¥752,00 | 9,40K |
| 2026-06-12 | ¥752,00 | -1,05 % | ¥760,00 | ¥763,00 | ¥751,00 | 11,60K |
| 2026-06-11 | ¥760,00 | +0,26 % | ¥758,00 | ¥760,00 | ¥747,00 | 6,00K |
| 2026-06-10 | ¥758,00 | +0,26 % | ¥756,00 | ¥760,00 | ¥748,00 | 9,60K |
| 2026-06-09 | ¥756,00 | +1,48 % | ¥754,00 | ¥759,00 | ¥749,00 | 11,70K |
| 2026-06-08 | ¥745,00 | -0,53 % | ¥748,00 | ¥750,00 | ¥734,00 | 15,20K |
| 2026-06-05 | ¥749,00 | +2,18 % | ¥734,00 | ¥751,00 | ¥732,00 | 23,90K |
| 2026-06-04 | ¥733,00 | +0,27 % | ¥731,00 | ¥739,00 | ¥728,00 | 17,70K |
| 2026-06-03 | ¥731,00 | +2,24 % | ¥711,00 | ¥738,00 | ¥711,00 | 56,20K |
| 2026-06-02 | ¥715,00 | -0,28 % | ¥716,00 | ¥717,00 | ¥709,00 | 21,40K |
| 2026-06-01 | ¥717,00 | -2,05 % | ¥730,00 | ¥732,00 | ¥711,00 | 34,90K |
| 2026-05-29 | ¥732,00 | +0,97 % | ¥722,00 | ¥734,00 | ¥715,00 | 26,40K |
| 2026-05-28 | ¥725,00 | +2,11 % | ¥710,00 | ¥741,00 | ¥710,00 | 71,40K |
| 2026-05-27 | ¥710,00 | -0,84 % | ¥716,00 | ¥720,00 | ¥710,00 | 16,50K |
| 2026-05-26 | ¥716,00 | -0,69 % | ¥725,00 | ¥725,00 | ¥713,00 | 21,50K |
| 2026-05-25 | ¥721,00 | -1,90 % | ¥735,00 | ¥735,00 | ¥721,00 | 16,20K |