FUSO DENTSU CO., LTD. 7505
TSE · Japan · Vertriebsdienstleistungen
¥1.924,00-45,00 (-2,29 %)
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 | ¥1.924,00 | -2,29 % | ¥1.997,00 | ¥1.997,00 | ¥1.924,00 | 13,10K |
| 2026-10-01 | ¥1.969,00 | -0,25 % | ¥1.963,00 | ¥1.974,00 | ¥1.948,00 | 19,30K |
| 2026-09-30 | ¥1.974,00 | -1,05 % | ¥1.990,00 | ¥1.991,00 | ¥1.960,00 | 22,40K |
| 2026-09-29 | ¥1.995,00 | -3,16 % | ¥1.971,00 | ¥1.999,00 | ¥1.963,00 |
| 28,70K |
| 2026-09-28 | ¥2.060,00 | -1,20 % | ¥2.088,00 | ¥2.088,00 | ¥2.060,00 | 50,00K |
| 2026-09-25 | ¥2.085,00 | +0,05 % | ¥2.088,00 | ¥2.099,00 | ¥2.083,00 | 22,20K |
| 2026-09-24 | ¥2.084,00 | -0,53 % | ¥2.106,00 | ¥2.109,00 | ¥2.080,00 | 38,70K |
| 2026-09-18 | ¥2.095,00 | -1,37 % | ¥2.126,00 | ¥2.140,00 | ¥2.095,00 | 24,30K |
| 2026-09-17 | ¥2.124,00 | +1,05 % | ¥2.112,00 | ¥2.138,00 | ¥2.112,00 | 15,70K |
| 2026-09-16 | ¥2.102,00 | -0,19 % | ¥2.111,00 | ¥2.122,00 | ¥2.101,00 | 9,30K |
| 2026-09-15 | ¥2.106,00 | +0,38 % | ¥2.098,00 | ¥2.134,00 | ¥2.088,00 | 10,60K |
| 2026-09-14 | ¥2.098,00 | +0,05 % | ¥2.080,00 | ¥2.098,00 | ¥2.064,00 | 18,10K |
| 2026-09-11 | ¥2.097,00 | -4,03 % | ¥2.138,00 | ¥2.145,00 | ¥2.097,00 | 37,10K |
| 2026-09-10 | ¥2.185,00 | -0,64 % | ¥2.189,00 | ¥2.222,00 | ¥2.175,00 | 59,30K |
| 2026-09-09 | ¥2.199,00 | +1,38 % | ¥2.173,00 | ¥2.230,00 | ¥2.156,00 | 32,40K |
| 2026-09-08 | ¥2.169,00 | -0,18 % | ¥2.195,00 | ¥2.200,00 | ¥2.166,00 | 11,10K |
| 2026-09-07 | ¥2.173,00 | +0,05 % | ¥2.192,00 | ¥2.192,00 | ¥2.167,00 | 8,50K |
| 2026-09-04 | ¥2.172,00 | -0,37 % | ¥2.180,00 | ¥2.198,00 | ¥2.172,00 | 9,30K |
| 2026-09-03 | ¥2.180,00 | -0,73 % | ¥2.215,00 | ¥2.215,00 | ¥2.180,00 | 8,30K |
| 2026-09-02 | ¥2.196,00 | -2,18 % | ¥2.245,00 | ¥2.245,00 | ¥2.190,00 | 19,80K |
| 2026-09-01 | ¥2.245,00 | +2,05 % | ¥2.213,00 | ¥2.247,00 | ¥2.213,00 | 11,80K |
| 2026-08-31 | ¥2.200,00 | +0,14 % | ¥2.178,00 | ¥2.210,00 | ¥2.178,00 | 8,30K |
| 2026-08-28 | ¥2.197,00 | +2,47 % | ¥2.161,00 | ¥2.197,00 | ¥2.147,00 | 12,50K |
| 2026-08-27 | ¥2.144,00 | +0,47 % | ¥2.145,00 | ¥2.156,00 | ¥2.137,00 | 6,60K |
| 2026-08-26 | ¥2.134,00 | +0,38 % | ¥2.138,00 | ¥2.143,00 | ¥2.131,00 | 9,00K |
| 2026-08-25 | ¥2.126,00 | -0,05 % | ¥2.127,00 | ¥2.128,00 | ¥2.118,00 | 3,00K |
| 2026-08-24 | ¥2.127,00 | +1,19 % | ¥2.117,00 | ¥2.135,00 | ¥2.103,00 | 12,20K |
| 2026-08-21 | ¥2.102,00 | +1,01 % | ¥2.081,00 | ¥2.108,00 | ¥2.081,00 | 6,70K |
| 2026-08-20 | ¥2.081,00 | +0,77 % | ¥2.083,00 | ¥2.092,00 | ¥2.056,00 | 5,80K |
| 2026-08-19 | ¥2.065,00 | -2,27 % | ¥2.113,00 | ¥2.116,00 | ¥2.050,00 | 15,30K |
| 2026-08-18 | ¥2.113,00 | +0,81 % | ¥2.102,00 | ¥2.120,00 | ¥2.084,00 | 18,80K |
| 2026-08-17 | ¥2.096,00 | -0,62 % | ¥2.117,00 | ¥2.120,00 | ¥2.075,00 | 15,10K |
| 2026-08-14 | ¥2.109,00 | +1,98 % | ¥2.069,00 | ¥2.110,00 | ¥2.054,00 | 26,90K |
| 2026-08-13 | ¥2.068,00 | +1,57 % | ¥2.056,00 | ¥2.073,00 | ¥2.049,00 | 40,70K |
| 2026-08-12 | ¥2.036,00 | -10,58 % | ¥2.127,00 | ¥2.130,00 | ¥2.000,00 | 124,10K |
| 2026-08-10 | ¥2.277,00 | +0,57 % | ¥2.258,00 | ¥2.354,00 | ¥2.258,00 | 22,90K |
| 2026-08-07 | ¥2.264,00 | -1,48 % | ¥2.275,00 | ¥2.285,00 | ¥2.246,00 | 4,80K |
| 2026-08-06 | ¥2.298,00 | -0,22 % | ¥2.288,00 | ¥2.298,00 | ¥2.234,00 | 5,10K |
| 2026-08-05 | ¥2.303,00 | +3,93 % | ¥2.212,00 | ¥2.303,00 | ¥2.212,00 | 10,00K |
| 2026-08-04 | ¥2.216,00 | +2,17 % | ¥2.173,00 | ¥2.216,00 | ¥2.171,00 | 4,70K |
| 2026-08-03 | ¥2.169,00 | -0,87 % | ¥2.170,00 | ¥2.185,00 | ¥2.159,00 | 2,30K |
| 2026-07-31 | ¥2.188,00 | +0,37 % | ¥2.184,00 | ¥2.217,00 | ¥2.180,00 | 4,20K |
| 2026-07-30 | ¥2.180,00 | -1,04 % | ¥2.156,00 | ¥2.191,00 | ¥2.156,00 | 6,30K |
| 2026-07-29 | ¥2.203,00 | -1,26 % | ¥2.232,00 | ¥2.232,00 | ¥2.200,00 | 5,00K |
| 2026-07-28 | ¥2.231,00 | -1,72 % | ¥2.280,00 | ¥2.280,00 | ¥2.230,00 | 8,10K |
| 2026-07-27 | ¥2.270,00 | +0,53 % | ¥2.279,00 | ¥2.279,00 | ¥2.252,00 | 6,10K |
| 2026-07-24 | ¥2.258,00 | -0,04 % | ¥2.259,00 | ¥2.259,00 | ¥2.223,00 | 3,70K |
| 2026-07-23 | ¥2.259,00 | +0,80 % | ¥2.241,00 | ¥2.259,00 | ¥2.235,00 | 2,70K |
| 2026-07-22 | ¥2.241,00 | -0,71 % | ¥2.250,00 | ¥2.270,00 | ¥2.220,00 | 5,50K |
| 2026-07-21 | ¥2.257,00 | +4,98 % | ¥2.167,00 | ¥2.278,00 | ¥2.161,00 | 15,50K |
| 2026-07-17 | ¥2.150,00 | -2,14 % | ¥2.177,00 | ¥2.186,00 | ¥2.136,00 | 20,50K |
| 2026-07-16 | ¥2.197,00 | -4,06 % | ¥2.252,00 | ¥2.252,00 | ¥2.191,00 | 19,30K |
| 2026-07-15 | ¥2.290,00 | +0,13 % | ¥2.272,00 | ¥2.300,00 | ¥2.265,00 | 3,80K |
| 2026-07-14 | ¥2.287,00 | -0,26 % | ¥2.318,00 | ¥2.360,00 | ¥2.261,00 | 7,50K |
| 2026-07-13 | ¥2.293,00 | -1,29 % | ¥2.350,00 | ¥2.360,00 | ¥2.279,00 | 6,30K |
| 2026-07-10 | ¥2.323,00 | +1,89 % | ¥2.301,00 | ¥2.340,00 | ¥2.291,00 | 6,90K |
| 2026-07-09 | ¥2.280,00 | -0,70 % | ¥2.281,00 | ¥2.312,00 | ¥2.277,00 | 6,30K |
| 2026-07-08 | ¥2.296,00 | -1,33 % | ¥2.300,00 | ¥2.333,00 | ¥2.285,00 | 6,90K |
| 2026-07-07 | ¥2.327,00 | -2,51 % | ¥2.358,00 | ¥2.450,00 | ¥2.327,00 | 17,10K |
| 2026-07-06 | ¥2.387,00 | +3,51 % | ¥2.330,00 | ¥2.394,00 | ¥2.315,00 | 11,70K |
| 2026-07-03 | ¥2.306,00 | +1,99 % | ¥2.299,00 | ¥2.344,00 | ¥2.237,00 | 20,00K |
| 2026-07-02 | ¥2.261,00 | +4,87 % | ¥2.174,00 | ¥2.280,00 | ¥2.174,00 | 15,80K |
| 2026-07-01 | ¥2.156,00 | +0,61 % | ¥2.164,00 | ¥2.183,00 | ¥2.156,00 | 6,30K |
| 2026-06-30 | ¥2.143,00 | +0,23 % | ¥2.150,00 | ¥2.168,00 | ¥2.143,00 | 6,20K |
| 2026-06-29 | ¥2.138,00 | +1,71 % | ¥2.140,00 | ¥2.155,00 | ¥2.088,00 | 7,80K |
| 2026-06-26 | ¥2.102,00 | -0,85 % | ¥2.138,00 | ¥2.138,00 | ¥2.050,00 | 10,50K |
| 2026-06-25 | ¥2.120,00 | +2,61 % | ¥2.113,00 | ¥2.120,00 | ¥2.088,00 | 9,00K |
| 2026-06-24 | ¥2.066,00 | -1,24 % | ¥2.100,00 | ¥2.115,00 | ¥2.050,00 | 12,30K |
| 2026-06-23 | ¥2.092,00 | -1,74 % | ¥2.122,00 | ¥2.129,00 | ¥2.084,00 | 6,60K |
| 2026-06-22 | ¥2.129,00 | +0,47 % | ¥2.169,00 | ¥2.174,00 | ¥2.122,00 | 4,80K |
| 2026-06-19 | ¥2.119,00 | -0,75 % | ¥2.151,00 | ¥2.151,00 | ¥2.111,00 | 2,90K |
| 2026-06-18 | ¥2.135,00 | +2,69 % | ¥2.097,00 | ¥2.155,00 | ¥2.097,00 | 8,90K |
| 2026-06-17 | ¥2.079,00 | +2,36 % | ¥2.045,00 | ¥2.081,00 | ¥2.040,00 | 7,90K |
| 2026-06-16 | ¥2.031,00 | -1,65 % | ¥2.069,00 | ¥2.069,00 | ¥2.026,00 | 13,30K |
| 2026-06-15 | ¥2.065,00 | +1,28 % | ¥2.050,00 | ¥2.080,00 | ¥2.050,00 | 6,50K |
| 2026-06-12 | ¥2.039,00 | +1,34 % | ¥2.044,00 | ¥2.047,00 | ¥2.002,00 | 5,80K |
| 2026-06-11 | ¥2.012,00 | -0,35 % | ¥2.019,00 | ¥2.025,00 | ¥1.986,00 | 12,10K |
| 2026-06-10 | ¥2.019,00 | +0,55 % | ¥2.015,00 | ¥2.045,00 | ¥2.002,00 | 19,50K |
| 2026-06-09 | ¥2.008,00 | -0,45 % | ¥2.045,00 | ¥2.049,00 | ¥2.005,00 | 24,10K |
| 2026-06-08 | ¥2.017,00 | -4,36 % | ¥2.095,00 | ¥2.095,00 | ¥2.010,00 | 13,50K |
| 2026-06-05 | ¥2.109,00 | +0,86 % | ¥2.099,00 | ¥2.118,00 | ¥2.090,00 | 5,30K |
| 2026-06-04 | ¥2.091,00 | -1,92 % | ¥2.136,00 | ¥2.162,00 | ¥2.078,00 | 9,50K |
| 2026-06-03 | ¥2.132,00 | +2,35 % | ¥2.107,00 | ¥2.150,00 | ¥2.072,00 | 8,00K |
| 2026-06-02 | ¥2.083,00 | +0,43 % | ¥2.071,00 | ¥2.083,00 | ¥2.023,00 | 9,40K |
| 2026-06-01 | ¥2.074,00 | -1,71 % | ¥2.101,00 | ¥2.109,00 | ¥2.071,00 | 7,70K |
| 2026-05-29 | ¥2.110,00 | +1,10 % | ¥2.100,00 | ¥2.110,00 | ¥2.064,00 | 7,60K |
| 2026-05-28 | ¥2.087,00 | -0,29 % | ¥2.092,00 | ¥2.098,00 | ¥2.052,00 | 14,60K |
| 2026-05-27 | ¥2.093,00 | +2,05 % | ¥2.079,00 | ¥2.105,00 | ¥2.064,00 | 10,20K |
| 2026-05-26 | ¥2.051,00 | -0,29 % | ¥2.073,00 | ¥2.077,00 | ¥2.010,00 | 15,30K |
| 2026-05-25 | ¥2.057,00 | -1,72 % | ¥2.086,00 | ¥2.088,00 | ¥2.013,00 | 22,70K |