FP Partner, Inc. 7388
TSE · Japan · Finanzen
¥2.318,00-22,00 (-0,94 %)
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 | ¥2.318,00 | -0,94 % | ¥2.310,00 | ¥2.329,00 | ¥2.310,00 | 24,90K |
| 2026-09-30 | ¥2.340,00 | +0,60 % | ¥2.337,00 | ¥2.340,00 | ¥2.307,00 | 41,80K |
| 2026-09-29 | ¥2.326,00 | -1,32 % | ¥2.338,00 | ¥2.353,00 | ¥2.315,00 | 43,40K |
| 2026-09-28 | ¥2.357,00 | +1,29 % | ¥2.330,00 | ¥2.357,00 | ¥2.316,00 |
| 39,80K |
| 2026-09-25 | ¥2.327,00 | -0,34 % | ¥2.346,00 | ¥2.346,00 | ¥2.305,00 | 36,30K |
| 2026-09-24 | ¥2.335,00 | -1,06 % | ¥2.350,00 | ¥2.360,00 | ¥2.324,00 | 27,00K |
| 2026-09-18 | ¥2.360,00 | +0,85 % | ¥2.330,00 | ¥2.360,00 | ¥2.321,00 | 39,10K |
| 2026-09-17 | ¥2.340,00 | +0,91 % | ¥2.320,00 | ¥2.340,00 | ¥2.320,00 | 24,10K |
| 2026-09-16 | ¥2.319,00 | +0,22 % | ¥2.330,00 | ¥2.335,00 | ¥2.312,00 | 19,20K |
| 2026-09-15 | ¥2.314,00 | -0,39 % | ¥2.323,00 | ¥2.330,00 | ¥2.306,00 | 15,40K |
| 2026-09-14 | ¥2.323,00 | +0,65 % | ¥2.300,00 | ¥2.323,00 | ¥2.293,00 | 17,70K |
| 2026-09-11 | ¥2.308,00 | +0,79 % | ¥2.280,00 | ¥2.308,00 | ¥2.273,00 | 34,30K |
| 2026-09-10 | ¥2.290,00 | +0,22 % | ¥2.284,00 | ¥2.305,00 | ¥2.284,00 | 18,10K |
| 2026-09-09 | ¥2.285,00 | -1,47 % | ¥2.316,00 | ¥2.316,00 | ¥2.285,00 | 23,20K |
| 2026-09-08 | ¥2.319,00 | -0,17 % | ¥2.323,00 | ¥2.329,00 | ¥2.312,00 | 16,50K |
| 2026-09-07 | ¥2.323,00 | -0,09 % | ¥2.325,00 | ¥2.339,00 | ¥2.318,00 | 17,40K |
| 2026-09-04 | ¥2.325,00 | +0,87 % | ¥2.314,00 | ¥2.340,00 | ¥2.310,00 | 54,30K |
| 2026-09-03 | ¥2.305,00 | -1,03 % | ¥2.315,00 | ¥2.329,00 | ¥2.305,00 | 25,30K |
| 2026-09-02 | ¥2.329,00 | -0,21 % | ¥2.325,00 | ¥2.338,00 | ¥2.312,00 | 26,40K |
| 2026-09-01 | ¥2.334,00 | -1,14 % | ¥2.354,00 | ¥2.369,00 | ¥2.321,00 | 47,50K |
| 2026-08-31 | ¥2.361,00 | +0,94 % | ¥2.358,00 | ¥2.367,00 | ¥2.325,00 | 57,30K |
| 2026-08-28 | ¥2.339,00 | +1,04 % | ¥2.331,00 | ¥2.343,00 | ¥2.317,00 | 41,50K |
| 2026-08-27 | ¥2.315,00 | +0,43 % | ¥2.327,00 | ¥2.330,00 | ¥2.308,00 | 35,50K |
| 2026-08-26 | ¥2.305,00 | +1,77 % | ¥2.258,00 | ¥2.318,00 | ¥2.258,00 | 85,80K |
| 2026-08-25 | ¥2.265,00 | +0,62 % | ¥2.268,00 | ¥2.269,00 | ¥2.245,00 | 32,30K |
| 2026-08-24 | ¥2.251,00 | +0,81 % | ¥2.244,00 | ¥2.266,00 | ¥2.236,00 | 45,20K |
| 2026-08-21 | ¥2.233,00 | -0,53 % | ¥2.245,00 | ¥2.250,00 | ¥2.224,00 | 37,10K |
| 2026-08-20 | ¥2.245,00 | -0,58 % | ¥2.258,00 | ¥2.270,00 | ¥2.237,00 | 29,00K |
| 2026-08-19 | ¥2.258,00 | +1,12 % | ¥2.248,00 | ¥2.261,00 | ¥2.231,00 | 54,80K |
| 2026-08-18 | ¥2.233,00 | -0,27 % | ¥2.240,00 | ¥2.252,00 | ¥2.227,00 | 41,60K |
| 2026-08-17 | ¥2.239,00 | +0,40 % | ¥2.235,00 | ¥2.277,00 | ¥2.233,00 | 52,00K |
| 2026-08-14 | ¥2.230,00 | +0,95 % | ¥2.220,00 | ¥2.239,00 | ¥2.213,00 | 30,80K |
| 2026-08-13 | ¥2.209,00 | -0,05 % | ¥2.200,00 | ¥2.210,00 | ¥2.182,00 | 26,40K |
| 2026-08-12 | ¥2.210,00 | +2,50 % | ¥2.180,00 | ¥2.214,00 | ¥2.168,00 | 54,90K |
| 2026-08-10 | ¥2.156,00 | -0,19 % | ¥2.154,00 | ¥2.175,00 | ¥2.153,00 | 32,10K |
| 2026-08-07 | ¥2.160,00 | +1,08 % | ¥2.137,00 | ¥2.160,00 | ¥2.129,00 | 21,80K |
| 2026-08-06 | ¥2.137,00 | +0,80 % | ¥2.121,00 | ¥2.144,00 | ¥2.121,00 | 28,60K |
| 2026-08-05 | ¥2.120,00 | -0,56 % | ¥2.139,00 | ¥2.148,00 | ¥2.112,00 | 38,20K |
| 2026-08-04 | ¥2.132,00 | -0,51 % | ¥2.150,00 | ¥2.153,00 | ¥2.119,00 | 44,30K |
| 2026-08-03 | ¥2.143,00 | -2,64 % | ¥2.201,00 | ¥2.201,00 | ¥2.133,00 | 54,10K |
| 2026-07-31 | ¥2.201,00 | -1,92 % | ¥2.225,00 | ¥2.228,00 | ¥2.163,00 | 54,70K |
| 2026-07-30 | ¥2.244,00 | +3,65 % | ¥2.176,00 | ¥2.244,00 | ¥2.157,00 | 111,30K |
| 2026-07-29 | ¥2.165,00 | +0,32 % | ¥2.169,00 | ¥2.178,00 | ¥2.136,00 | 85,90K |
| 2026-07-28 | ¥2.158,00 | +0,28 % | ¥2.137,00 | ¥2.174,00 | ¥2.137,00 | 41,60K |
| 2026-07-27 | ¥2.152,00 | +0,70 % | ¥2.138,00 | ¥2.164,00 | ¥2.138,00 | 45,00K |
| 2026-07-24 | ¥2.137,00 | -2,11 % | ¥2.181,00 | ¥2.188,00 | ¥2.137,00 | 66,90K |
| 2026-07-23 | ¥2.183,00 | -1,04 % | ¥2.182,00 | ¥2.190,00 | ¥2.180,00 | 23,80K |
| 2026-07-22 | ¥2.206,00 | +1,47 % | ¥2.230,00 | ¥2.230,00 | ¥2.175,00 | 53,70K |
| 2026-07-21 | ¥2.174,00 | -0,96 % | ¥2.214,00 | ¥2.223,00 | ¥2.160,00 | 38,90K |
| 2026-07-17 | ¥2.195,00 | -2,27 % | ¥2.205,00 | ¥2.229,00 | ¥2.169,00 | 63,80K |
| 2026-07-16 | ¥2.246,00 | +0,58 % | ¥2.234,00 | ¥2.275,00 | ¥2.214,00 | 69,10K |
| 2026-07-15 | ¥2.233,00 | +0,13 % | ¥2.245,00 | ¥2.262,00 | ¥2.233,00 | 26,30K |
| 2026-07-14 | ¥2.230,00 | +1,04 % | ¥2.200,00 | ¥2.231,00 | ¥2.196,00 | 26,30K |
| 2026-07-13 | ¥2.207,00 | -1,91 % | ¥2.245,00 | ¥2.264,00 | ¥2.195,00 | 29,40K |
| 2026-07-10 | ¥2.250,00 | +0,90 % | ¥2.234,00 | ¥2.269,00 | ¥2.234,00 | 45,20K |
| 2026-07-09 | ¥2.230,00 | +0,90 % | ¥2.200,00 | ¥2.235,00 | ¥2.188,00 | 51,70K |
| 2026-07-08 | ¥2.210,00 | +0,45 % | ¥2.204,00 | ¥2.215,00 | ¥2.185,00 | 31,20K |
| 2026-07-07 | ¥2.200,00 | -0,09 % | ¥2.205,00 | ¥2.207,00 | ¥2.191,00 | 19,40K |
| 2026-07-06 | ¥2.202,00 | +1,76 % | ¥2.175,00 | ¥2.203,00 | ¥2.166,00 | 37,00K |
| 2026-07-03 | ¥2.164,00 | -0,37 % | ¥2.180,00 | ¥2.182,00 | ¥2.160,00 | 31,10K |
| 2026-07-02 | ¥2.172,00 | +1,21 % | ¥2.140,00 | ¥2.172,00 | ¥2.072,00 | 75,80K |
| 2026-07-01 | ¥2.146,00 | -0,09 % | ¥2.140,00 | ¥2.155,00 | ¥2.121,00 | 40,00K |
| 2026-06-30 | ¥2.148,00 | +1,27 % | ¥2.159,00 | ¥2.159,00 | ¥2.112,00 | 41,60K |
| 2026-06-29 | ¥2.121,00 | +2,66 % | ¥2.071,00 | ¥2.121,00 | ¥2.068,00 | 45,80K |
| 2026-06-26 | ¥2.066,00 | +1,08 % | ¥2.044,00 | ¥2.070,00 | ¥2.039,00 | 20,10K |
| 2026-06-25 | ¥2.044,00 | -0,44 % | ¥2.067,00 | ¥2.070,00 | ¥2.044,00 | 28,20K |
| 2026-06-24 | ¥2.053,00 | +0,54 % | ¥2.042,00 | ¥2.055,00 | ¥2.037,00 | 27,70K |
| 2026-06-23 | ¥2.042,00 | -0,10 % | ¥2.044,00 | ¥2.055,00 | ¥2.041,00 | 30,30K |
| 2026-06-22 | ¥2.044,00 | +0,44 % | ¥2.027,00 | ¥2.044,00 | ¥2.018,00 | 29,30K |
| 2026-06-19 | ¥2.035,00 | +0,94 % | ¥2.025,00 | ¥2.047,00 | ¥2.018,00 | 40,10K |
| 2026-06-18 | ¥2.016,00 | +0,50 % | ¥2.016,00 | ¥2.038,00 | ¥2.015,00 | 32,90K |
| 2026-06-17 | ¥2.006,00 | 0,00 % | ¥2.007,00 | ¥2.020,00 | ¥2.005,00 | 40,20K |
| 2026-06-16 | ¥2.006,00 | -1,62 % | ¥2.038,00 | ¥2.038,00 | ¥2.006,00 | 59,10K |
| 2026-06-15 | ¥2.039,00 | +0,94 % | ¥2.025,00 | ¥2.054,00 | ¥2.025,00 | 34,80K |
| 2026-06-12 | ¥2.020,00 | -0,44 % | ¥2.035,00 | ¥2.055,00 | ¥2.020,00 | 39,90K |
| 2026-06-11 | ¥2.029,00 | +0,55 % | ¥2.018,00 | ¥2.029,00 | ¥2.013,00 | 24,90K |
| 2026-06-10 | ¥2.018,00 | -0,49 % | ¥2.028,00 | ¥2.032,00 | ¥2.018,00 | 40,80K |
| 2026-06-09 | ¥2.028,00 | +0,40 % | ¥2.030,00 | ¥2.040,00 | ¥2.017,00 | 45,20K |
| 2026-06-08 | ¥2.020,00 | -0,10 % | ¥2.020,00 | ¥2.027,00 | ¥2.011,00 | 52,70K |
| 2026-06-05 | ¥2.022,00 | +0,15 % | ¥2.019,00 | ¥2.038,00 | ¥2.019,00 | 28,50K |
| 2026-06-04 | ¥2.019,00 | -0,25 % | ¥2.021,00 | ¥2.034,00 | ¥2.018,00 | 49,90K |
| 2026-06-03 | ¥2.024,00 | -2,27 % | ¥2.076,00 | ¥2.076,00 | ¥2.021,00 | 99,90K |
| 2026-06-02 | ¥2.071,00 | -2,27 % | ¥2.100,00 | ¥2.100,00 | ¥2.071,00 | 47,00K |
| 2026-06-01 | ¥2.119,00 | -1,21 % | ¥2.140,00 | ¥2.141,00 | ¥2.100,00 | 77,20K |
| 2026-05-29 | ¥2.145,00 | -0,14 % | ¥2.178,00 | ¥2.197,00 | ¥2.145,00 | 105,80K |
| 2026-05-28 | ¥2.148,00 | -8,01 % | ¥2.138,00 | ¥2.184,00 | ¥2.133,00 | 222,00K |
| 2026-05-27 | ¥2.335,00 | +0,39 % | ¥2.325,00 | ¥2.335,00 | ¥2.312,00 | 92,80K |
| 2026-05-26 | ¥2.326,00 | -0,04 % | ¥2.330,00 | ¥2.344,00 | ¥2.326,00 | 47,40K |
| 2026-05-25 | ¥2.327,00 | -1,40 % | ¥2.370,00 | ¥2.371,00 | ¥2.308,00 | 60,20K |
| 2026-05-22 | ¥2.360,00 | -0,92 % | ¥2.390,00 | ¥2.390,00 | ¥2.353,00 | 43,20K |