Direct Marketing MiX Inc. 7354
TSE · Japan · Kommerzielle Dienstleistungen
¥352,00-7,00 (-1,95 %)
Markt geschlossen· · JPY · Daten können verzögert sein
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 | ¥359,00 | -2,45 % | ¥366,00 | ¥369,00 | ¥358,00 | 140,00K |
| 2026-09-30 | ¥368,00 | +0,82 % | ¥367,00 | ¥372,00 | ¥362,00 | 180,10K |
| 2026-09-29 | ¥365,00 | -1,88 % | ¥374,00 | ¥374,00 | ¥361,00 | 214,90K |
| 2026-09-28 | ¥372,00 | +1,64 % | ¥363,00 | ¥375,00 | ¥363,00 | 191,90K |
| 2026-09-25 | ¥366,00 | +1,67 % | ¥360,00 | ¥369,00 | ¥357,00 | 356,70K |
| 2026-09-24 | ¥360,00 | -4,76 % | ¥366,00 | ¥372,00 | ¥347,00 | 913,60K |
| 2026-09-18 | ¥378,00 | -1,31 % | ¥384,00 | ¥386,00 | ¥368,00 | 537,20K |
| 2026-09-17 | ¥383,00 | -1,29 % | ¥388,00 | ¥392,00 | ¥380,00 | 303,00K |
| 2026-09-16 | ¥388,00 | -2,27 % | ¥394,00 | ¥397,00 | ¥379,00 | 287,80K |
| 2026-09-15 | ¥397,00 | +1,79 % | ¥390,00 | ¥403,00 | ¥385,00 | 468,20K |
| 2026-09-14 | ¥390,00 | +3,45 % | ¥376,00 | ¥390,00 | ¥374,00 | 327,10K |
| 2026-09-11 | ¥377,00 | -4,56 % | ¥391,00 | ¥395,00 | ¥375,00 | 262,50K |
| 2026-09-10 | ¥395,00 | +0,77 % | ¥392,00 | ¥400,00 | ¥383,00 | 304,80K |
| 2026-09-09 | ¥392,00 | -2,73 % | ¥398,00 | ¥402,00 | ¥359,00 | 906,40K |
| 2026-09-08 | ¥403,00 | -4,28 % | ¥420,00 | ¥430,00 | ¥401,00 | 614,10K |
| 2026-09-07 | ¥421,00 | +0,24 % | ¥406,00 | ¥433,00 | ¥401,00 | 918,80K |
| 2026-09-04 | ¥420,00 | +3,45 % | ¥400,00 | ¥421,00 | ¥398,00 | 448,00K |
| 2026-09-03 | ¥406,00 | +3,31 % | ¥399,00 | ¥406,00 | ¥393,00 | 399,00K |
| 2026-09-02 | ¥393,00 | -0,25 % | ¥378,00 | ¥408,00 | ¥376,00 | 599,10K |
| 2026-09-01 | ¥394,00 | -0,76 % | ¥389,00 | ¥399,00 | ¥375,00 | 571,60K |
| 2026-08-31 | ¥397,00 | +4,75 % | ¥380,00 | ¥399,00 | ¥378,00 | 426,50K |
| 2026-08-28 | ¥379,00 | +2,71 % | ¥371,00 | ¥384,00 | ¥369,00 | 234,30K |
| 2026-08-27 | ¥369,00 | +1,10 % | ¥364,00 | ¥371,00 | ¥360,00 | 237,10K |
| 2026-08-26 | ¥365,00 | +0,83 % | ¥365,00 | ¥371,00 | ¥361,00 | 225,70K |
| 2026-08-25 | ¥362,00 | 0,00 % | ¥362,00 | ¥368,00 | ¥358,00 | 229,60K |
| 2026-08-24 | ¥362,00 | -4,49 % | ¥379,00 | ¥379,00 | ¥350,00 | 502,80K |
| 2026-08-21 | ¥379,00 | -1,04 % | ¥385,00 | ¥394,00 | ¥377,00 | 580,20K |
| 2026-08-20 | ¥383,00 | +2,13 % | ¥372,00 | ¥385,00 | ¥369,00 | 365,10K |
| 2026-08-19 | ¥375,00 | +3,59 % | ¥363,00 | ¥375,00 | ¥362,00 | 358,80K |
| 2026-08-18 | ¥362,00 | +6,47 % | ¥340,00 | ¥371,00 | ¥333,00 | 519,80K |
| 2026-08-17 | ¥340,00 | -6,08 % | ¥330,00 | ¥358,00 | ¥327,00 | 897,50K |
| 2026-08-14 | ¥362,00 | -1,90 % | ¥361,00 | ¥377,00 | ¥358,00 | 778,40K |
| 2026-08-13 | ¥369,00 | +3,65 % | ¥359,00 | ¥369,00 | ¥357,00 | 333,70K |
| 2026-08-12 | ¥356,00 | +2,01 % | ¥350,00 | ¥363,00 | ¥349,00 | 369,40K |
| 2026-08-10 | ¥349,00 | 0,00 % | ¥351,00 | ¥355,00 | ¥347,00 | 198,40K |
| 2026-08-07 | ¥349,00 | +0,58 % | ¥343,00 | ¥353,00 | ¥338,00 | 154,00K |
| 2026-08-06 | ¥347,00 | +0,58 % | ¥350,00 | ¥352,00 | ¥343,00 | 188,20K |
| 2026-08-05 | ¥345,00 | +0,88 % | ¥340,00 | ¥351,00 | ¥339,00 | 188,10K |
| 2026-08-04 | ¥342,00 | +1,18 % | ¥337,00 | ¥343,00 | ¥336,00 | 190,80K |
| 2026-08-03 | ¥338,00 | -2,31 % | ¥345,00 | ¥345,00 | ¥334,00 | 218,70K |
| 2026-07-31 | ¥346,00 | -0,29 % | ¥349,00 | ¥350,00 | ¥343,00 | 151,80K |
| 2026-07-30 | ¥347,00 | +2,97 % | ¥337,00 | ¥349,00 | ¥336,00 | 313,80K |
| 2026-07-29 | ¥337,00 | +1,20 % | ¥336,00 | ¥339,00 | ¥334,00 | 270,80K |
| 2026-07-28 | ¥333,00 | -1,77 % | ¥333,00 | ¥338,00 | ¥330,00 | 175,90K |
| 2026-07-27 | ¥339,00 | -0,29 % | ¥340,00 | ¥341,00 | ¥335,00 | 170,60K |
| 2026-07-24 | ¥340,00 | -1,73 % | ¥343,00 | ¥345,00 | ¥336,00 | 196,50K |
| 2026-07-23 | ¥346,00 | +0,29 % | ¥345,00 | ¥349,00 | ¥343,00 | 115,90K |
| 2026-07-22 | ¥345,00 | -0,58 % | ¥347,00 | ¥350,00 | ¥343,00 | 213,00K |
| 2026-07-21 | ¥347,00 | -0,86 % | ¥343,00 | ¥353,00 | ¥343,00 | 204,90K |
| 2026-07-17 | ¥350,00 | 0,00 % | ¥348,00 | ¥352,00 | ¥341,00 | 216,90K |
| 2026-07-16 | ¥350,00 | 0,00 % | ¥345,00 | ¥354,00 | ¥344,00 | 135,20K |
| 2026-07-15 | ¥350,00 | 0,00 % | ¥348,00 | ¥354,00 | ¥340,00 | 137,40K |
| 2026-07-14 | ¥350,00 | 0,00 % | ¥342,00 | ¥353,00 | ¥331,00 | 201,70K |
| 2026-07-13 | ¥350,00 | -0,57 % | ¥348,00 | ¥351,00 | ¥344,00 | 259,30K |
| 2026-07-10 | ¥352,00 | -0,85 % | ¥350,00 | ¥353,00 | ¥344,00 | 290,40K |
| 2026-07-09 | ¥355,00 | +3,80 % | ¥342,00 | ¥359,00 | ¥338,00 | 540,20K |
| 2026-07-08 | ¥342,00 | +2,40 % | ¥335,00 | ¥345,00 | ¥330,00 | 310,90K |
| 2026-07-07 | ¥334,00 | -0,60 % | ¥331,00 | ¥339,00 | ¥331,00 | 235,10K |
| 2026-07-06 | ¥336,00 | +2,13 % | ¥333,00 | ¥338,00 | ¥329,00 | 235,00K |
| 2026-07-03 | ¥329,00 | +0,30 % | ¥320,00 | ¥330,00 | ¥315,00 | 311,50K |
| 2026-07-02 | ¥328,00 | +0,61 % | ¥318,00 | ¥332,00 | ¥315,00 | 266,30K |
| 2026-07-01 | ¥326,00 | +0,62 % | ¥325,00 | ¥327,00 | ¥319,00 | 285,40K |
| 2026-06-30 | ¥324,00 | +0,62 % | ¥327,00 | ¥330,00 | ¥318,00 | 298,00K |
| 2026-06-29 | ¥322,00 | +3,54 % | ¥318,00 | ¥324,00 | ¥310,00 | 322,10K |
| 2026-06-26 | ¥311,00 | 0,00 % | ¥315,00 | ¥317,00 | ¥310,00 | 370,50K |
| 2026-06-25 | ¥311,00 | 0,00 % | ¥308,00 | ¥314,00 | ¥307,00 | 221,10K |
| 2026-06-24 | ¥311,00 | -0,32 % | ¥312,00 | ¥314,00 | ¥307,00 | 152,50K |
| 2026-06-23 | ¥312,00 | +1,96 % | ¥306,00 | ¥314,00 | ¥298,00 | 360,70K |
| 2026-06-22 | ¥306,00 | -0,65 % | ¥304,00 | ¥308,00 | ¥303,00 | 181,20K |
| 2026-06-19 | ¥308,00 | -1,60 % | ¥311,00 | ¥313,00 | ¥306,00 | 225,70K |
| 2026-06-18 | ¥313,00 | +0,32 % | ¥311,00 | ¥315,00 | ¥310,00 | 133,30K |
| 2026-06-17 | ¥312,00 | +1,96 % | ¥310,00 | ¥316,00 | ¥310,00 | 168,80K |
| 2026-06-16 | ¥306,00 | -1,92 % | ¥308,00 | ¥309,00 | ¥304,00 | 155,00K |
| 2026-06-15 | ¥312,00 | +2,63 % | ¥308,00 | ¥315,00 | ¥306,00 | 208,00K |
| 2026-06-12 | ¥304,00 | 0,00 % | ¥303,00 | ¥308,00 | ¥302,00 | 100,70K |
| 2026-06-11 | ¥304,00 | -0,98 % | ¥305,00 | ¥306,00 | ¥296,00 | 243,40K |
| 2026-06-10 | ¥307,00 | +1,66 % | ¥297,00 | ¥310,00 | ¥297,00 | 287,10K |
| 2026-06-09 | ¥302,00 | +2,37 % | ¥300,00 | ¥304,00 | ¥298,00 | 273,70K |
| 2026-06-08 | ¥295,00 | -1,01 % | ¥286,00 | ¥296,00 | ¥281,00 | 311,80K |
| 2026-06-05 | ¥298,00 | +0,34 % | ¥295,00 | ¥304,00 | ¥292,00 | 416,30K |
| 2026-06-04 | ¥297,00 | +6,83 % | ¥286,00 | ¥299,00 | ¥281,00 | 689,00K |
| 2026-06-03 | ¥278,00 | -2,46 % | ¥281,00 | ¥282,00 | ¥269,00 | 266,70K |
| 2026-06-02 | ¥285,00 | +3,26 % | ¥271,00 | ¥286,00 | ¥269,00 | 279,90K |
| 2026-06-01 | ¥276,00 | +1,10 % | ¥272,00 | ¥276,00 | ¥268,00 | 198,20K |
| 2026-05-29 | ¥273,00 | +0,74 % | ¥272,00 | ¥279,00 | ¥272,00 | 130,20K |
| 2026-05-28 | ¥271,00 | -1,81 % | ¥276,00 | ¥276,00 | ¥269,00 | 156,30K |
| 2026-05-27 | ¥276,00 | +2,99 % | ¥268,00 | ¥284,00 | ¥268,00 | 270,30K |
| 2026-05-26 | ¥268,00 | -0,74 % | ¥270,00 | ¥271,00 | ¥268,00 | 71,40K |
| 2026-05-25 | ¥270,00 | -1,10 % | ¥271,00 | ¥276,00 | ¥268,00 | 233,60K |
| 2026-05-22 | ¥273,00 | +0,37 % | ¥273,00 | ¥277,00 | ¥267,00 | 227,10K |