Muraki Corporation 7477
TSE · Japan · Vertriebsdienstleistungen
¥1.592,00-40,00 (-2,45 %)
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 | ¥1.632,00 | +0,18 % | ¥1.669,00 | ¥1.679,00 | ¥1.632,00 | 700 |
| 2026-09-30 | ¥1.629,00 | 0,00 % | ¥1.629,00 | ¥1.629,00 | ¥1.629,00 | 500 |
| 2026-09-29 | ¥1.629,00 | -3,27 % | ¥1.709,00 | ¥1.709,00 | ¥1.629,00 | 3,40K |
| 2026-09-28 | ¥1.684,00 | +9,64 % | ¥1.535,00 | ¥1.800,00 | ¥1.535,00 | 7,50K |
| 2026-09-25 | ¥1.536,00 | -3,15 % | ¥1.586,00 | ¥1.606,00 | ¥1.506,00 | 5,10K |
| 2026-09-24 | ¥1.586,00 | 0,00 % | ¥1.586,00 | ¥1.586,00 | ¥1.546,00 | 900 |
| 2026-09-18 | ¥1.586,00 | -0,56 % | ¥1.586,00 | ¥1.586,00 | ¥1.586,00 | 100 |
| 2026-09-17 | ¥1.595,00 | 0,00 % | ¥1.595,00 | ¥1.595,00 | ¥1.595,00 | 0 |
| 2026-09-16 | ¥1.595,00 | +2,44 % | ¥1.517,00 | ¥1.595,00 | ¥1.517,00 | 2,50K |
| 2026-09-15 | ¥1.557,00 | +0,13 % | ¥1.517,00 | ¥1.557,00 | ¥1.517,00 | 500 |
| 2026-09-14 | ¥1.555,00 | +1,50 % | ¥1.569,00 | ¥1.569,00 | ¥1.539,00 | 800 |
| 2026-09-11 | ¥1.532,00 | -0,45 % | ¥1.499,00 | ¥1.569,00 | ¥1.490,00 | 3,50K |
| 2026-09-10 | ¥1.539,00 | -4,82 % | ¥1.577,00 | ¥1.577,00 | ¥1.539,00 | 600 |
| 2026-09-09 | ¥1.617,00 | 0,00 % | ¥1.617,00 | ¥1.617,00 | ¥1.617,00 | 0 |
| 2026-09-08 | ¥1.617,00 | 0,00 % | ¥1.617,00 | ¥1.617,00 | ¥1.617,00 | 0 |
| 2026-09-07 | ¥1.617,00 | 0,00 % | ¥1.617,00 | ¥1.617,00 | ¥1.617,00 | 0 |
| 2026-09-04 | ¥1.617,00 | 0,00 % | ¥1.617,00 | ¥1.617,00 | ¥1.617,00 | 0 |
| 2026-09-03 | ¥1.617,00 | +2,54 % | ¥1.617,00 | ¥1.617,00 | ¥1.617,00 | 200 |
| 2026-09-02 | ¥1.577,00 | 0,00 % | ¥1.577,00 | ¥1.577,00 | ¥1.577,00 | 0 |
| 2026-09-01 | ¥1.577,00 | 0,00 % | ¥1.577,00 | ¥1.577,00 | ¥1.577,00 | 0 |
| 2026-08-31 | ¥1.577,00 | -1,44 % | ¥1.600,00 | ¥1.601,00 | ¥1.576,00 | 900 |
| 2026-08-28 | ¥1.600,00 | +0,06 % | ¥1.559,00 | ¥1.600,00 | ¥1.559,00 | 1,60K |
| 2026-08-27 | ¥1.599,00 | +1,40 % | ¥1.497,00 | ¥1.601,00 | ¥1.497,00 | 1,00K |
| 2026-08-26 | ¥1.577,00 | -1,44 % | ¥1.600,00 | ¥1.600,00 | ¥1.577,00 | 300 |
| 2026-08-25 | ¥1.600,00 | 0,00 % | ¥1.600,00 | ¥1.600,00 | ¥1.600,00 | 300 |
| 2026-08-24 | ¥1.600,00 | -1,84 % | ¥1.600,00 | ¥1.600,00 | ¥1.600,00 | 300 |
| 2026-08-21 | ¥1.630,00 | +1,88 % | ¥1.520,00 | ¥1.640,00 | ¥1.520,00 | 1,80K |
| 2026-08-20 | ¥1.600,00 | +6,67 % | ¥1.500,00 | ¥1.600,00 | ¥1.500,00 | 1,60K |
| 2026-08-19 | ¥1.500,00 | 0,00 % | ¥1.500,00 | ¥1.500,00 | ¥1.500,00 | 100 |
| 2026-08-18 | ¥1.500,00 | 0,00 % | ¥1.500,00 | ¥1.500,00 | ¥1.500,00 | 0 |
| 2026-08-17 | ¥1.500,00 | 0,00 % | ¥1.500,00 | ¥1.500,00 | ¥1.500,00 | 500 |
| 2026-08-14 | ¥1.500,00 | +1,97 % | ¥1.470,00 | ¥1.504,00 | ¥1.470,00 | 1,20K |
| 2026-08-13 | ¥1.471,00 | +0,75 % | ¥1.479,00 | ¥1.535,00 | ¥1.471,00 | 2,20K |
| 2026-08-12 | ¥1.460,00 | -3,63 % | ¥1.504,00 | ¥1.504,00 | ¥1.354,00 | 15,10K |
| 2026-08-10 | ¥1.515,00 | -1,75 % | ¥1.502,00 | ¥1.700,00 | ¥1.502,00 | 8,40K |
| 2026-08-07 | ¥1.542,00 | -1,53 % | ¥1.551,00 | ¥1.551,00 | ¥1.542,00 | 600 |
| 2026-08-06 | ¥1.566,00 | -3,51 % | ¥1.583,00 | ¥1.583,00 | ¥1.525,00 | 900 |
| 2026-08-05 | ¥1.623,00 | +3,11 % | ¥1.534,00 | ¥1.625,00 | ¥1.480,00 | 3,60K |
| 2026-08-04 | ¥1.574,00 | -3,20 % | ¥1.546,00 | ¥1.577,00 | ¥1.546,00 | 1,40K |
| 2026-08-03 | ¥1.626,00 | +2,52 % | ¥1.586,00 | ¥1.626,00 | ¥1.586,00 | 600 |
| 2026-07-31 | ¥1.586,00 | +2,06 % | ¥1.554,00 | ¥1.586,00 | ¥1.553,00 | 1,80K |
| 2026-07-30 | ¥1.554,00 | -5,59 % | ¥1.566,00 | ¥1.566,00 | ¥1.521,00 | 5,80K |
| 2026-07-29 | ¥1.646,00 | -4,19 % | ¥1.718,00 | ¥1.718,00 | ¥1.620,00 | 2,00K |
| 2026-07-28 | ¥1.718,00 | +3,49 % | ¥1.662,00 | ¥1.718,00 | ¥1.660,00 | 1,20K |
| 2026-07-27 | ¥1.660,00 | 0,00 % | ¥1.660,00 | ¥1.660,00 | ¥1.660,00 | 400 |
| 2026-07-24 | ¥1.660,00 | -2,52 % | ¥1.700,00 | ¥1.700,00 | ¥1.631,00 | 1,80K |
| 2026-07-23 | ¥1.703,00 | +0,89 % | ¥1.704,00 | ¥1.704,00 | ¥1.703,00 | 300 |
| 2026-07-22 | ¥1.688,00 | -2,99 % | ¥1.700,00 | ¥1.716,00 | ¥1.620,00 | 1,40K |
| 2026-07-21 | ¥1.740,00 | +0,52 % | ¥1.769,00 | ¥1.769,00 | ¥1.705,00 | 2,00K |
| 2026-07-17 | ¥1.731,00 | -3,30 % | ¥1.805,00 | ¥1.810,00 | ¥1.720,00 | 1,50K |
| 2026-07-16 | ¥1.790,00 | -0,61 % | ¥1.780,00 | ¥1.820,00 | ¥1.780,00 | 1,10K |
| 2026-07-15 | ¥1.801,00 | -0,94 % | ¥1.821,00 | ¥1.822,00 | ¥1.752,00 | 9,60K |
| 2026-07-14 | ¥1.818,00 | -2,47 % | ¥1.865,00 | ¥1.868,00 | ¥1.790,00 | 9,30K |
| 2026-07-13 | ¥1.864,00 | +0,70 % | ¥1.850,00 | ¥1.864,00 | ¥1.850,00 | 700 |
| 2026-07-10 | ¥1.851,00 | -3,64 % | ¥1.881,00 | ¥1.881,00 | ¥1.771,00 | 4,10K |
| 2026-07-09 | ¥1.921,00 | 0,00 % | ¥1.921,00 | ¥1.921,00 | ¥1.921,00 | 0 |
| 2026-07-08 | ¥1.921,00 | -3,71 % | ¥1.995,00 | ¥1.995,00 | ¥1.909,00 | 1,10K |
| 2026-07-07 | ¥1.995,00 | +9,02 % | ¥1.830,00 | ¥2.079,00 | ¥1.830,00 | 3,30K |
| 2026-07-06 | ¥1.830,00 | -2,14 % | ¥1.910,00 | ¥2.084,00 | ¥1.800,00 | 10,80K |
| 2026-07-03 | ¥1.870,00 | -0,05 % | ¥1.870,00 | ¥1.870,00 | ¥1.870,00 | 100 |
| 2026-07-02 | ¥1.871,00 | -2,09 % | ¥1.911,00 | ¥1.912,00 | ¥1.871,00 | 800 |
| 2026-07-01 | ¥1.911,00 | +2,14 % | ¥1.911,00 | ¥1.911,00 | ¥1.911,00 | 100 |
| 2026-06-30 | ¥1.871,00 | 0,00 % | ¥1.871,00 | ¥1.871,00 | ¥1.871,00 | 0 |
| 2026-06-29 | ¥1.871,00 | 0,00 % | ¥1.871,00 | ¥1.871,00 | ¥1.871,00 | 0 |
| 2026-06-26 | ¥1.871,00 | -2,09 % | ¥1.911,00 | ¥1.911,00 | ¥1.871,00 | 300 |
| 2026-06-25 | ¥1.911,00 | +2,14 % | ¥1.910,00 | ¥1.911,00 | ¥1.910,00 | 200 |
| 2026-06-24 | ¥1.871,00 | -4,05 % | ¥1.949,00 | ¥1.950,00 | ¥1.860,00 | 4,50K |
| 2026-06-23 | ¥1.950,00 | -3,37 % | ¥1.950,00 | ¥1.950,00 | ¥1.950,00 | 700 |
| 2026-06-22 | ¥2.018,00 | +0,85 % | ¥2.051,00 | ¥2.051,00 | ¥1.871,00 | 3,60K |
| 2026-06-19 | ¥2.001,00 | +0,10 % | ¥1.999,00 | ¥2.001,00 | ¥1.980,00 | 600 |
| 2026-06-18 | ¥1.999,00 | -6,19 % | ¥2.081,00 | ¥2.081,00 | ¥1.989,00 | 2,80K |
| 2026-06-17 | ¥2.131,00 | +5,50 % | ¥1.974,00 | ¥2.150,00 | ¥1.974,00 | 4,40K |
| 2026-06-16 | ¥2.020,00 | +2,80 % | ¥2.005,00 | ¥2.049,00 | ¥1.910,00 | 9,10K |
| 2026-06-15 | ¥1.965,00 | +1,81 % | ¥1.890,00 | ¥2.030,00 | ¥1.890,00 | 5,70K |
| 2026-06-12 | ¥1.930,00 | +2,17 % | ¥1.929,00 | ¥1.945,00 | ¥1.900,00 | 3,70K |
| 2026-06-11 | ¥1.889,00 | +4,65 % | ¥1.781,00 | ¥2.045,00 | ¥1.741,00 | 7,60K |
| 2026-06-10 | ¥1.805,00 | 0,00 % | ¥1.805,00 | ¥1.805,00 | ¥1.805,00 | 0 |
| 2026-06-09 | ¥1.805,00 | +0,56 % | ¥1.776,00 | ¥1.805,00 | ¥1.775,00 | 500 |
| 2026-06-08 | ¥1.795,00 | -1,75 % | ¥1.794,00 | ¥1.795,00 | ¥1.792,00 | 900 |
| 2026-06-05 | ¥1.827,00 | -1,19 % | ¥1.827,00 | ¥1.827,00 | ¥1.827,00 | 200 |
| 2026-06-04 | ¥1.849,00 | -2,58 % | ¥1.849,00 | ¥1.849,00 | ¥1.849,00 | 600 |
| 2026-06-03 | ¥1.898,00 | 0,00 % | ¥1.898,00 | ¥1.898,00 | ¥1.898,00 | 0 |
| 2026-06-02 | ¥1.898,00 | -0,05 % | ¥1.859,00 | ¥1.898,00 | ¥1.859,00 | 500 |
| 2026-06-01 | ¥1.899,00 | +1,77 % | ¥1.866,00 | ¥1.929,00 | ¥1.866,00 | 4,00K |
| 2026-05-29 | ¥1.866,00 | +1,80 % | ¥1.873,00 | ¥1.900,00 | ¥1.784,00 | 12,60K |
| 2026-05-28 | ¥1.833,00 | +0,66 % | ¥1.844,00 | ¥1.869,00 | ¥1.821,00 | 3,70K |
| 2026-05-27 | ¥1.821,00 | 0,00 % | ¥1.821,00 | ¥1.821,00 | ¥1.821,00 | 0 |
| 2026-05-26 | ¥1.821,00 | 0,00 % | ¥1.819,00 | ¥1.821,00 | ¥1.819,00 | 500 |
| 2026-05-25 | ¥1.821,00 | -1,62 % | ¥1.853,00 | ¥1.854,00 | ¥1.721,00 | 3,10K |
| 2026-05-22 | ¥1.851,00 | -1,96 % | ¥1.886,00 | ¥1.886,00 | ¥1.851,00 | 200 |