Matsuda Sangyo Co., Ltd. 7456
TSE · Japan · Vertriebsdienstleistungen
¥6.810,00+80,00 (+1,19 %)
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 | ¥6.810,00 | +1,19 % | ¥6.700,00 | ¥6.900,00 | ¥6.690,00 | 79,80K |
| 2026-10-01 | ¥6.730,00 | -1,61 % | ¥6.770,00 | ¥6.820,00 | ¥6.680,00 | 98,60K |
| 2026-09-30 | ¥6.840,00 | +2,24 % | ¥6.830,00 | ¥6.930,00 | ¥6.770,00 | 88,40K |
| 2026-09-29 | ¥6.690,00 | -4,15 % | ¥6.880,00 | ¥6.890,00 | ¥6.650,00 | 97,10K |
| 2026-09-28 | ¥6.980,00 | -0,71 % | ¥7.130,00 | ¥7.150,00 | ¥6.930,00 | 101,90K |
| 2026-09-25 | ¥7.030,00 | -1,13 % | ¥7.120,00 | ¥7.180,00 | ¥7.020,00 | 58,20K |
| 2026-09-24 | ¥7.110,00 | -3,13 % | ¥7.300,00 | ¥7.300,00 | ¥7.110,00 | 95,90K |
| 2026-09-18 | ¥7.340,00 | +4,41 % | ¥7.150,00 | ¥7.440,00 | ¥7.130,00 | 194,80K |
| 2026-09-17 | ¥7.030,00 | -0,42 % | ¥7.060,00 | ¥7.100,00 | ¥6.910,00 | 98,20K |
| 2026-09-16 | ¥7.060,00 | +2,92 % | ¥6.910,00 | ¥7.100,00 | ¥6.850,00 | 59,60K |
| 2026-09-15 | ¥6.860,00 | +0,73 % | ¥6.840,00 | ¥6.970,00 | ¥6.780,00 | 97,10K |
| 2026-09-14 | ¥6.810,00 | +0,29 % | ¥6.690,00 | ¥6.890,00 | ¥6.670,00 | 69,40K |
| 2026-09-11 | ¥6.790,00 | -5,43 % | ¥6.940,00 | ¥7.020,00 | ¥6.760,00 | 146,90K |
| 2026-09-10 | ¥7.180,00 | -3,88 % | ¥7.400,00 | ¥7.450,00 | ¥7.160,00 | 143,60K |
| 2026-09-09 | ¥7.470,00 | +3,61 % | ¥7.250,00 | ¥7.550,00 | ¥7.210,00 | 116,10K |
| 2026-09-08 | ¥7.210,00 | -2,17 % | ¥7.360,00 | ¥7.540,00 | ¥7.210,00 | 136,70K |
| 2026-09-07 | ¥7.370,00 | +6,81 % | ¥6.890,00 | ¥7.450,00 | ¥6.890,00 | 163,00K |
| 2026-09-04 | ¥6.900,00 | +0,73 % | ¥6.900,00 | ¥6.990,00 | ¥6.780,00 | 122,10K |
| 2026-09-03 | ¥6.850,00 | +4,10 % | ¥6.680,00 | ¥6.900,00 | ¥6.600,00 | 116,20K |
| 2026-09-02 | ¥6.580,00 | -7,71 % | ¥6.950,00 | ¥6.950,00 | ¥6.560,00 | 162,10K |
| 2026-09-01 | ¥7.130,00 | +2,00 % | ¥7.000,00 | ¥7.230,00 | ¥6.910,00 | 95,80K |
| 2026-08-31 | ¥6.990,00 | -4,51 % | ¥7.170,00 | ¥7.170,00 | ¥6.960,00 | 130,70K |
| 2026-08-28 | ¥7.320,00 | +2,38 % | ¥7.230,00 | ¥7.460,00 | ¥7.160,00 | 142,90K |
| 2026-08-27 | ¥7.150,00 | +0,99 % | ¥7.000,00 | ¥7.240,00 | ¥6.850,00 | 161,90K |
| 2026-08-26 | ¥7.080,00 | -0,70 % | ¥7.060,00 | ¥7.240,00 | ¥7.030,00 | 173,20K |
| 2026-08-25 | ¥7.130,00 | +1,28 % | ¥7.050,00 | ¥7.180,00 | ¥6.940,00 | 144,20K |
| 2026-08-24 | ¥7.040,00 | +3,53 % | ¥6.800,00 | ¥7.140,00 | ¥6.690,00 | 186,70K |
| 2026-08-21 | ¥6.800,00 | +2,26 % | ¥6.670,00 | ¥6.890,00 | ¥6.590,00 | 121,10K |
| 2026-08-20 | ¥6.650,00 | +2,94 % | ¥6.600,00 | ¥6.920,00 | ¥6.590,00 | 143,10K |
| 2026-08-19 | ¥6.460,00 | -5,28 % | ¥6.620,00 | ¥6.660,00 | ¥6.420,00 | 111,20K |
| 2026-08-18 | ¥6.820,00 | -1,59 % | ¥6.930,00 | ¥7.120,00 | ¥6.810,00 | 99,50K |
| 2026-08-17 | ¥6.930,00 | -0,43 % | ¥7.050,00 | ¥7.140,00 | ¥6.930,00 | 84,40K |
| 2026-08-14 | ¥6.960,00 | -1,42 % | ¥7.010,00 | ¥7.090,00 | ¥6.830,00 | 159,80K |
| 2026-08-13 | ¥7.060,00 | +2,32 % | ¥7.090,00 | ¥7.180,00 | ¥6.970,00 | 176,10K |
| 2026-08-12 | ¥6.900,00 | +0,73 % | ¥6.710,00 | ¥6.990,00 | ¥6.650,00 | 486,10K |
| 2026-08-10 | ¥6.850,00 | +17,09 % | ¥6.750,00 | ¥6.850,00 | ¥6.670,00 | 228,40K |
| 2026-08-07 | ¥5.850,00 | -1,02 % | ¥6.010,00 | ¥6.130,00 | ¥5.800,00 | 227,20K |
| 2026-08-06 | ¥5.910,00 | +2,07 % | ¥5.890,00 | ¥6.060,00 | ¥5.870,00 | 166,70K |
| 2026-08-05 | ¥5.790,00 | +5,08 % | ¥5.690,00 | ¥5.820,00 | ¥5.670,00 | 98,10K |
| 2026-08-04 | ¥5.510,00 | +2,80 % | ¥5.310,00 | ¥5.580,00 | ¥5.310,00 | 88,40K |
| 2026-08-03 | ¥5.360,00 | -0,37 % | ¥5.350,00 | ¥5.410,00 | ¥5.170,00 | 88,90K |
| 2026-07-31 | ¥5.380,00 | +4,06 % | ¥5.340,00 | ¥5.460,00 | ¥5.170,00 | 93,50K |
| 2026-07-30 | ¥5.170,00 | +0,19 % | ¥5.100,00 | ¥5.230,00 | ¥5.060,00 | 103,20K |
| 2026-07-29 | ¥5.160,00 | -3,01 % | ¥5.330,00 | ¥5.360,00 | ¥5.040,00 | 144,00K |
| 2026-07-28 | ¥5.320,00 | -4,66 % | ¥5.530,00 | ¥5.530,00 | ¥5.260,00 | 90,80K |
| 2026-07-27 | ¥5.580,00 | +1,09 % | ¥5.560,00 | ¥5.590,00 | ¥5.370,00 | 115,60K |
| 2026-07-24 | ¥5.520,00 | -1,78 % | ¥5.520,00 | ¥5.560,00 | ¥5.470,00 | 66,50K |
| 2026-07-23 | ¥5.620,00 | +2,00 % | ¥5.600,00 | ¥5.710,00 | ¥5.590,00 | 80,80K |
| 2026-07-22 | ¥5.510,00 | +1,10 % | ¥5.550,00 | ¥5.640,00 | ¥5.470,00 | 86,80K |
| 2026-07-21 | ¥5.450,00 | +1,49 % | ¥5.430,00 | ¥5.510,00 | ¥5.340,00 | 65,60K |
| 2026-07-17 | ¥5.370,00 | -3,07 % | ¥5.490,00 | ¥5.500,00 | ¥5.200,00 | 130,00K |
| 2026-07-16 | ¥5.540,00 | -3,15 % | ¥5.740,00 | ¥5.760,00 | ¥5.500,00 | 64,10K |
| 2026-07-15 | ¥5.720,00 | +2,51 % | ¥5.680,00 | ¥5.720,00 | ¥5.580,00 | 84,60K |
| 2026-07-14 | ¥5.580,00 | -0,71 % | ¥5.630,00 | ¥5.680,00 | ¥5.500,00 | 60,40K |
| 2026-07-13 | ¥5.620,00 | -1,23 % | ¥5.730,00 | ¥5.780,00 | ¥5.540,00 | 85,20K |
| 2026-07-10 | ¥5.690,00 | -0,35 % | ¥5.750,00 | ¥5.790,00 | ¥5.660,00 | 79,10K |
| 2026-07-09 | ¥5.710,00 | -0,17 % | ¥5.700,00 | ¥5.760,00 | ¥5.660,00 | 52,30K |
| 2026-07-08 | ¥5.720,00 | -1,38 % | ¥5.830,00 | ¥5.830,00 | ¥5.680,00 | 104,70K |
| 2026-07-07 | ¥5.800,00 | -0,51 % | ¥5.860,00 | ¥5.920,00 | ¥5.740,00 | 89,40K |
| 2026-07-06 | ¥5.830,00 | -0,34 % | ¥5.900,00 | ¥6.030,00 | ¥5.790,00 | 75,80K |
| 2026-07-03 | ¥5.850,00 | +2,45 % | ¥5.780,00 | ¥6.000,00 | ¥5.750,00 | 168,70K |
| 2026-07-02 | ¥5.710,00 | +0,71 % | ¥5.770,00 | ¥5.790,00 | ¥5.670,00 | 68,70K |
| 2026-07-01 | ¥5.670,00 | -0,87 % | ¥5.620,00 | ¥5.750,00 | ¥5.610,00 | 60,90K |
| 2026-06-30 | ¥5.720,00 | -0,87 % | ¥5.720,00 | ¥5.750,00 | ¥5.610,00 | 113,80K |
| 2026-06-29 | ¥5.770,00 | +0,87 % | ¥5.820,00 | ¥5.840,00 | ¥5.700,00 | 101,40K |
| 2026-06-26 | ¥5.720,00 | -0,17 % | ¥5.730,00 | ¥5.800,00 | ¥5.640,00 | 122,20K |
| 2026-06-25 | ¥5.730,00 | -3,70 % | ¥5.970,00 | ¥5.970,00 | ¥5.710,00 | 171,50K |
| 2026-06-24 | ¥5.950,00 | -1,33 % | ¥5.930,00 | ¥6.030,00 | ¥5.850,00 | 101,80K |
| 2026-06-23 | ¥6.030,00 | -4,89 % | ¥6.380,00 | ¥6.380,00 | ¥6.010,00 | 93,20K |
| 2026-06-22 | ¥6.340,00 | -1,25 % | ¥6.320,00 | ¥6.420,00 | ¥6.250,00 | 87,70K |
| 2026-06-19 | ¥6.420,00 | 0,00 % | ¥6.330,00 | ¥6.460,00 | ¥6.300,00 | 211,80K |
| 2026-06-18 | ¥6.420,00 | -1,53 % | ¥6.480,00 | ¥6.590,00 | ¥6.380,00 | 102,60K |
| 2026-06-17 | ¥6.520,00 | +1,56 % | ¥6.520,00 | ¥6.710,00 | ¥6.480,00 | 83,80K |
| 2026-06-16 | ¥6.420,00 | +0,31 % | ¥6.360,00 | ¥6.460,00 | ¥6.290,00 | 61,50K |
| 2026-06-15 | ¥6.400,00 | +5,79 % | ¥6.240,00 | ¥6.420,00 | ¥6.230,00 | 90,70K |
| 2026-06-12 | ¥6.050,00 | +1,51 % | ¥6.020,00 | ¥6.160,00 | ¥5.980,00 | 104,90K |
| 2026-06-11 | ¥5.960,00 | -2,45 % | ¥5.890,00 | ¥6.000,00 | ¥5.740,00 | 130,70K |
| 2026-06-10 | ¥6.110,00 | -0,97 % | ¥6.230,00 | ¥6.340,00 | ¥6.090,00 | 154,70K |
| 2026-06-09 | ¥6.170,00 | -2,06 % | ¥6.340,00 | ¥6.360,00 | ¥6.140,00 | 75,80K |
| 2026-06-08 | ¥6.300,00 | -0,16 % | ¥6.110,00 | ¥6.330,00 | ¥6.100,00 | 201,20K |
| 2026-06-05 | ¥6.310,00 | +1,45 % | ¥6.240,00 | ¥6.350,00 | ¥6.150,00 | 91,00K |
| 2026-06-04 | ¥6.220,00 | -1,43 % | ¥6.210,00 | ¥6.320,00 | ¥6.140,00 | 120,50K |
| 2026-06-03 | ¥6.310,00 | -1,25 % | ¥6.320,00 | ¥6.450,00 | ¥6.270,00 | 108,40K |
| 2026-06-02 | ¥6.390,00 | +0,16 % | ¥6.290,00 | ¥6.440,00 | ¥6.150,00 | 103,10K |
| 2026-06-01 | ¥6.380,00 | -1,09 % | ¥6.440,00 | ¥6.490,00 | ¥6.300,00 | 121,30K |
| 2026-05-29 | ¥6.450,00 | +1,26 % | ¥6.470,00 | ¥6.610,00 | ¥6.400,00 | 156,80K |
| 2026-05-28 | ¥6.370,00 | -2,90 % | ¥6.470,00 | ¥6.510,00 | ¥6.180,00 | 183,00K |
| 2026-05-27 | ¥6.560,00 | -4,23 % | ¥6.810,00 | ¥6.830,00 | ¥6.520,00 | 126,60K |
| 2026-05-26 | ¥6.850,00 | -0,87 % | ¥7.010,00 | ¥7.080,00 | ¥6.810,00 | 101,20K |
| 2026-05-25 | ¥6.910,00 | -1,71 % | ¥7.150,00 | ¥7.230,00 | ¥6.880,00 | 96,70K |