Meiho Holdings,Inc. 7369
TSE · Japan · Industriedienstleistungen
¥390,00-2,00 (-0,51 %)
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 | ¥390,00 | -0,51 % | ¥389,00 | ¥391,00 | ¥386,00 | 3,80K |
| 2026-10-01 | ¥392,00 | +0,77 % | ¥389,00 | ¥392,00 | ¥386,00 | 5,10K |
| 2026-09-30 | ¥389,00 | 0,00 % | ¥390,00 | ¥392,00 | ¥385,00 | 9,70K |
| 2026-09-29 | ¥389,00 | -0,77 % | ¥392,00 | ¥392,00 | ¥379,00 | 3,80K |
| 2026-09-28 | ¥392,00 | +0,77 % | ¥386,00 | ¥393,00 | ¥382,00 | 19,10K |
| 2026-09-25 | ¥389,00 | +2,10 % | ¥379,00 | ¥391,00 | ¥376,00 | 15,20K |
| 2026-09-24 | ¥381,00 | +1,87 % | ¥378,00 | ¥383,00 | ¥373,00 | 7,90K |
| 2026-09-18 | ¥374,00 | -0,53 % | ¥374,00 | ¥377,00 | ¥370,00 | 4,40K |
| 2026-09-17 | ¥376,00 | +0,27 % | ¥376,00 | ¥378,00 | ¥370,00 | 5,50K |
| 2026-09-16 | ¥375,00 | +1,35 % | ¥372,00 | ¥380,00 | ¥371,00 | 2,60K |
| 2026-09-15 | ¥370,00 | -0,54 % | ¥373,00 | ¥374,00 | ¥370,00 | 9,70K |
| 2026-09-14 | ¥372,00 | -1,06 % | ¥376,00 | ¥379,00 | ¥372,00 | 5,20K |
| 2026-09-11 | ¥376,00 | -0,79 % | ¥375,00 | ¥383,00 | ¥374,00 | 2,10K |
| 2026-09-10 | ¥379,00 | +2,16 % | ¥372,00 | ¥392,00 | ¥372,00 | 8,70K |
| 2026-09-09 | ¥371,00 | -3,89 % | ¥390,00 | ¥390,00 | ¥370,00 | 14,70K |
| 2026-09-08 | ¥386,00 | -3,26 % | ¥403,00 | ¥476,00 | ¥386,00 | 184,20K |
| 2026-09-07 | ¥399,00 | +10,22 % | ¥369,00 | ¥399,00 | ¥364,00 | 73,90K |
| 2026-09-04 | ¥362,00 | +1,12 % | ¥359,00 | ¥364,00 | ¥355,00 | 2,70K |
| 2026-09-03 | ¥358,00 | +0,56 % | ¥360,00 | ¥360,00 | ¥358,00 | 800 |
| 2026-09-02 | ¥356,00 | -1,39 % | ¥361,00 | ¥361,00 | ¥353,00 | 2,10K |
| 2026-09-01 | ¥361,00 | +1,98 % | ¥361,00 | ¥362,00 | ¥358,00 | 2,70K |
| 2026-08-31 | ¥354,00 | -1,12 % | ¥360,00 | ¥361,00 | ¥354,00 | 4,00K |
| 2026-08-28 | ¥358,00 | +1,42 % | ¥357,00 | ¥361,00 | ¥353,00 | 3,60K |
| 2026-08-27 | ¥353,00 | -1,67 % | ¥364,00 | ¥364,00 | ¥352,00 | 4,20K |
| 2026-08-26 | ¥359,00 | +0,84 % | ¥357,00 | ¥359,00 | ¥351,00 | 1,80K |
| 2026-08-25 | ¥356,00 | +1,42 % | ¥353,00 | ¥356,00 | ¥351,00 | 2,00K |
| 2026-08-24 | ¥351,00 | +1,15 % | ¥348,00 | ¥354,00 | ¥348,00 | 3,90K |
| 2026-08-21 | ¥347,00 | -0,86 % | ¥350,00 | ¥353,00 | ¥346,00 | 4,20K |
| 2026-08-20 | ¥350,00 | -0,28 % | ¥353,00 | ¥354,00 | ¥349,00 | 2,80K |
| 2026-08-19 | ¥351,00 | -1,68 % | ¥358,00 | ¥358,00 | ¥350,00 | 8,90K |
| 2026-08-18 | ¥357,00 | -1,38 % | ¥363,00 | ¥363,00 | ¥357,00 | 11,30K |
| 2026-08-17 | ¥362,00 | +2,26 % | ¥373,00 | ¥379,00 | ¥357,00 | 23,40K |
| 2026-08-14 | ¥354,00 | +0,57 % | ¥358,00 | ¥358,00 | ¥347,00 | 19,00K |
| 2026-08-13 | ¥352,00 | -6,13 % | ¥376,00 | ¥419,00 | ¥348,00 | 129,90K |
| 2026-08-12 | ¥375,00 | +5,04 % | ¥370,00 | ¥375,00 | ¥369,00 | 9,20K |
| 2026-08-10 | ¥357,00 | -1,92 % | ¥368,00 | ¥368,00 | ¥346,00 | 8,00K |
| 2026-08-07 | ¥364,00 | -0,82 % | ¥359,00 | ¥374,00 | ¥359,00 | 5,80K |
| 2026-08-06 | ¥367,00 | +3,38 % | ¥359,00 | ¥367,00 | ¥347,00 | 8,70K |
| 2026-08-05 | ¥355,00 | -5,08 % | ¥374,00 | ¥378,00 | ¥355,00 | 8,20K |
| 2026-08-04 | ¥374,00 | +1,36 % | ¥370,00 | ¥375,00 | ¥365,00 | 3,80K |
| 2026-08-03 | ¥369,00 | -4,65 % | ¥387,00 | ¥387,00 | ¥369,00 | 4,00K |
| 2026-07-31 | ¥387,00 | +0,26 % | ¥387,00 | ¥393,00 | ¥377,00 | 12,80K |
| 2026-07-30 | ¥386,00 | +0,78 % | ¥375,00 | ¥390,00 | ¥375,00 | 5,50K |
| 2026-07-29 | ¥383,00 | +1,06 % | ¥379,00 | ¥383,00 | ¥370,00 | 7,10K |
| 2026-07-28 | ¥379,00 | +1,07 % | ¥370,00 | ¥380,00 | ¥368,00 | 7,10K |
| 2026-07-27 | ¥375,00 | +3,31 % | ¥364,00 | ¥377,00 | ¥364,00 | 10,20K |
| 2026-07-24 | ¥363,00 | +1,97 % | ¥354,00 | ¥363,00 | ¥352,00 | 4,60K |
| 2026-07-23 | ¥356,00 | +0,85 % | ¥353,00 | ¥362,00 | ¥353,00 | 6,70K |
| 2026-07-22 | ¥353,00 | -0,84 % | ¥352,00 | ¥356,00 | ¥352,00 | 4,40K |
| 2026-07-21 | ¥356,00 | +4,40 % | ¥344,00 | ¥360,00 | ¥344,00 | 17,70K |
| 2026-07-17 | ¥341,00 | -1,45 % | ¥341,00 | ¥346,00 | ¥341,00 | 1,40K |
| 2026-07-16 | ¥346,00 | +0,29 % | ¥340,00 | ¥346,00 | ¥340,00 | 5,50K |
| 2026-07-15 | ¥345,00 | -0,29 % | ¥342,00 | ¥346,00 | ¥340,00 | 2,40K |
| 2026-07-14 | ¥346,00 | +1,76 % | ¥338,00 | ¥347,00 | ¥336,00 | 5,20K |
| 2026-07-13 | ¥340,00 | -0,58 % | ¥337,00 | ¥342,00 | ¥337,00 | 1,30K |
| 2026-07-10 | ¥342,00 | +0,29 % | ¥338,00 | ¥342,00 | ¥334,00 | 4,30K |
| 2026-07-09 | ¥341,00 | -0,58 % | ¥344,00 | ¥344,00 | ¥340,00 | 2,10K |
| 2026-07-08 | ¥343,00 | +0,29 % | ¥342,00 | ¥343,00 | ¥342,00 | 2,30K |
| 2026-07-07 | ¥342,00 | +0,29 % | ¥342,00 | ¥345,00 | ¥342,00 | 16,90K |
| 2026-07-06 | ¥341,00 | +2,71 % | ¥336,00 | ¥341,00 | ¥332,00 | 6,10K |
| 2026-07-03 | ¥332,00 | +0,91 % | ¥329,00 | ¥333,00 | ¥329,00 | 3,10K |
| 2026-07-02 | ¥329,00 | +0,30 % | ¥335,00 | ¥338,00 | ¥329,00 | 17,80K |
| 2026-07-01 | ¥328,00 | -2,09 % | ¥324,00 | ¥336,00 | ¥324,00 | 18,00K |
| 2026-06-30 | ¥335,00 | +3,72 % | ¥323,00 | ¥338,00 | ¥320,00 | 13,80K |
| 2026-06-29 | ¥323,00 | -2,42 % | ¥317,00 | ¥328,00 | ¥311,00 | 60,70K |
| 2026-06-26 | ¥331,00 | -1,49 % | ¥340,00 | ¥340,00 | ¥331,00 | 135,10K |
| 2026-06-25 | ¥336,00 | -2,33 % | ¥336,00 | ¥345,00 | ¥334,00 | 58,40K |
| 2026-06-24 | ¥344,00 | -3,10 % | ¥347,00 | ¥349,00 | ¥337,00 | 127,30K |
| 2026-06-23 | ¥355,00 | -3,01 % | ¥366,00 | ¥366,00 | ¥355,00 | 13,10K |
| 2026-06-22 | ¥366,00 | -0,54 % | ¥365,00 | ¥370,00 | ¥363,00 | 21,00K |
| 2026-06-19 | ¥368,00 | -3,41 % | ¥381,00 | ¥381,00 | ¥366,00 | 73,00K |
| 2026-06-18 | ¥381,00 | -11,60 % | ¥429,00 | ¥437,00 | ¥362,00 | 119,70K |
| 2026-06-17 | ¥431,00 | -1,60 % | ¥430,00 | ¥434,00 | ¥430,00 | 1,60K |
| 2026-06-16 | ¥438,00 | +1,39 % | ¥432,00 | ¥438,00 | ¥430,00 | 7,10K |
| 2026-06-15 | ¥432,00 | +2,37 % | ¥430,00 | ¥432,00 | ¥426,00 | 4,80K |
| 2026-06-12 | ¥422,00 | -3,21 % | ¥436,00 | ¥437,00 | ¥420,00 | 13,00K |
| 2026-06-11 | ¥436,00 | 0,00 % | ¥430,00 | ¥440,00 | ¥429,00 | 5,30K |
| 2026-06-10 | ¥436,00 | -3,96 % | ¥448,00 | ¥448,00 | ¥431,00 | 50,20K |
| 2026-06-09 | ¥454,00 | 0,00 % | ¥454,00 | ¥455,00 | ¥447,00 | 8,10K |
| 2026-06-08 | ¥454,00 | -2,37 % | ¥465,00 | ¥465,00 | ¥454,00 | 14,10K |
| 2026-06-05 | ¥465,00 | 0,00 % | ¥465,00 | ¥470,00 | ¥465,00 | 6,80K |
| 2026-06-04 | ¥465,00 | -1,27 % | ¥471,00 | ¥472,00 | ¥464,00 | 8,90K |
| 2026-06-03 | ¥471,00 | -0,63 % | ¥473,00 | ¥474,00 | ¥469,00 | 2,00K |
| 2026-06-02 | ¥474,00 | -0,21 % | ¥475,00 | ¥477,00 | ¥474,00 | 3,10K |
| 2026-06-01 | ¥475,00 | -2,66 % | ¥476,00 | ¥480,00 | ¥472,00 | 16,10K |
| 2026-05-29 | ¥488,00 | -2,01 % | ¥499,00 | ¥499,00 | ¥483,00 | 11,20K |
| 2026-05-28 | ¥498,00 | -0,80 % | ¥493,00 | ¥499,00 | ¥489,00 | 12,40K |
| 2026-05-27 | ¥502,00 | +0,80 % | ¥497,00 | ¥502,00 | ¥495,00 | 1,10K |
| 2026-05-26 | ¥498,00 | -0,20 % | ¥503,00 | ¥503,00 | ¥498,00 | 1,30K |
| 2026-05-25 | ¥499,00 | -0,20 % | ¥501,00 | ¥501,00 | ¥492,00 | 5,70K |