Marche Corporation 7524
TSE · Japan · Verbraucherdienstleistungen
¥177,00-6,00 (-3,28 %)
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 | ¥177,00 | -3,28 % | ¥182,00 | ¥182,00 | ¥176,00 | 24,20K |
| 2026-10-01 | ¥183,00 | +1,67 % | ¥180,00 | ¥184,00 | ¥179,00 | 19,00K |
| 2026-09-30 | ¥180,00 | +0,56 % | ¥178,00 | ¥181,00 | ¥178,00 | 4,80K |
| 2026-09-29 | ¥179,00 | +1,13 % | ¥176,00 | ¥182,00 | ¥175,00 |
| 19,00K |
| 2026-09-28 | ¥177,00 | 0,00 % | ¥177,00 | ¥178,00 | ¥174,00 | 14,80K |
| 2026-09-25 | ¥177,00 | +3,51 % | ¥176,00 | ¥177,00 | ¥169,00 | 47,00K |
| 2026-09-24 | ¥171,00 | -1,72 % | ¥174,00 | ¥174,00 | ¥165,00 | 80,50K |
| 2026-09-18 | ¥174,00 | +1,16 % | ¥173,00 | ¥179,00 | ¥172,00 | 20,60K |
| 2026-09-17 | ¥172,00 | -1,71 % | ¥174,00 | ¥174,00 | ¥171,00 | 31,70K |
| 2026-09-16 | ¥175,00 | -1,13 % | ¥175,00 | ¥177,00 | ¥172,00 | 51,00K |
| 2026-09-15 | ¥177,00 | 0,00 % | ¥176,00 | ¥180,00 | ¥176,00 | 18,20K |
| 2026-09-14 | ¥177,00 | 0,00 % | ¥176,00 | ¥177,00 | ¥175,00 | 9,00K |
| 2026-09-11 | ¥177,00 | -0,56 % | ¥180,00 | ¥180,00 | ¥177,00 | 15,50K |
| 2026-09-10 | ¥178,00 | +1,71 % | ¥175,00 | ¥185,00 | ¥175,00 | 44,90K |
| 2026-09-09 | ¥175,00 | -0,57 % | ¥176,00 | ¥176,00 | ¥175,00 | 1,90K |
| 2026-09-08 | ¥176,00 | 0,00 % | ¥176,00 | ¥176,00 | ¥175,00 | 8,20K |
| 2026-09-07 | ¥176,00 | +0,57 % | ¥175,00 | ¥176,00 | ¥175,00 | 9,40K |
| 2026-09-04 | ¥175,00 | -0,57 % | ¥176,00 | ¥176,00 | ¥175,00 | 4,40K |
| 2026-09-03 | ¥176,00 | 0,00 % | ¥175,00 | ¥176,00 | ¥175,00 | 11,10K |
| 2026-09-02 | ¥176,00 | -0,56 % | ¥177,00 | ¥177,00 | ¥175,00 | 3,40K |
| 2026-09-01 | ¥177,00 | -0,56 % | ¥177,00 | ¥178,00 | ¥176,00 | 7,60K |
| 2026-08-31 | ¥178,00 | +1,14 % | ¥176,00 | ¥178,00 | ¥173,00 | 42,50K |
| 2026-08-28 | ¥176,00 | -0,56 % | ¥176,00 | ¥176,00 | ¥175,00 | 11,40K |
| 2026-08-27 | ¥177,00 | -0,56 % | ¥177,00 | ¥177,00 | ¥176,00 | 24,30K |
| 2026-08-26 | ¥178,00 | 0,00 % | ¥179,00 | ¥179,00 | ¥177,00 | 11,10K |
| 2026-08-25 | ¥178,00 | +0,56 % | ¥177,00 | ¥179,00 | ¥177,00 | 26,20K |
| 2026-08-24 | ¥177,00 | -1,12 % | ¥180,00 | ¥180,00 | ¥177,00 | 29,20K |
| 2026-08-21 | ¥179,00 | 0,00 % | ¥179,00 | ¥179,00 | ¥178,00 | 2,40K |
| 2026-08-20 | ¥179,00 | -0,56 % | ¥180,00 | ¥180,00 | ¥178,00 | 11,10K |
| 2026-08-19 | ¥180,00 | -0,55 % | ¥181,00 | ¥181,00 | ¥178,00 | 3,60K |
| 2026-08-18 | ¥181,00 | +0,56 % | ¥178,00 | ¥181,00 | ¥178,00 | 10,00K |
| 2026-08-17 | ¥180,00 | +0,56 % | ¥177,00 | ¥180,00 | ¥175,00 | 24,20K |
| 2026-08-14 | ¥179,00 | -0,56 % | ¥178,00 | ¥184,00 | ¥176,00 | 37,70K |
| 2026-08-13 | ¥180,00 | +0,56 % | ¥176,00 | ¥180,00 | ¥176,00 | 29,80K |
| 2026-08-12 | ¥179,00 | -0,56 % | ¥181,00 | ¥181,00 | ¥179,00 | 12,60K |
| 2026-08-10 | ¥180,00 | +0,56 % | ¥178,00 | ¥181,00 | ¥178,00 | 26,40K |
| 2026-08-07 | ¥179,00 | -1,10 % | ¥181,00 | ¥181,00 | ¥178,00 | 20,30K |
| 2026-08-06 | ¥181,00 | 0,00 % | ¥180,00 | ¥181,00 | ¥180,00 | 6,80K |
| 2026-08-05 | ¥181,00 | 0,00 % | ¥181,00 | ¥181,00 | ¥180,00 | 4,10K |
| 2026-08-04 | ¥181,00 | 0,00 % | ¥180,00 | ¥183,00 | ¥180,00 | 4,80K |
| 2026-08-03 | ¥181,00 | -0,55 % | ¥182,00 | ¥182,00 | ¥176,00 | 26,80K |
| 2026-07-31 | ¥182,00 | -0,55 % | ¥183,00 | ¥183,00 | ¥181,00 | 7,30K |
| 2026-07-30 | ¥183,00 | 0,00 % | ¥181,00 | ¥183,00 | ¥180,00 | 8,50K |
| 2026-07-29 | ¥183,00 | -0,54 % | ¥183,00 | ¥183,00 | ¥179,00 | 18,60K |
| 2026-07-28 | ¥184,00 | +0,55 % | ¥183,00 | ¥184,00 | ¥182,00 | 4,80K |
| 2026-07-27 | ¥183,00 | +0,55 % | ¥183,00 | ¥183,00 | ¥180,00 | 4,80K |
| 2026-07-24 | ¥182,00 | -0,55 % | ¥183,00 | ¥183,00 | ¥180,00 | 5,70K |
| 2026-07-23 | ¥183,00 | 0,00 % | ¥182,00 | ¥183,00 | ¥182,00 | 11,60K |
| 2026-07-22 | ¥183,00 | 0,00 % | ¥184,00 | ¥184,00 | ¥182,00 | 4,60K |
| 2026-07-21 | ¥183,00 | 0,00 % | ¥178,00 | ¥183,00 | ¥178,00 | 19,20K |
| 2026-07-17 | ¥183,00 | +0,55 % | ¥183,00 | ¥183,00 | ¥180,00 | 10,40K |
| 2026-07-16 | ¥182,00 | -0,55 % | ¥182,00 | ¥184,00 | ¥182,00 | 4,90K |
| 2026-07-15 | ¥183,00 | -0,54 % | ¥182,00 | ¥184,00 | ¥182,00 | 3,10K |
| 2026-07-14 | ¥184,00 | +0,55 % | ¥182,00 | ¥184,00 | ¥182,00 | 3,00K |
| 2026-07-13 | ¥183,00 | -0,54 % | ¥184,00 | ¥184,00 | ¥182,00 | 7,30K |
| 2026-07-10 | ¥184,00 | +0,55 % | ¥182,00 | ¥184,00 | ¥182,00 | 2,50K |
| 2026-07-09 | ¥183,00 | 0,00 % | ¥182,00 | ¥183,00 | ¥182,00 | 12,40K |
| 2026-07-08 | ¥183,00 | -1,08 % | ¥185,00 | ¥185,00 | ¥181,00 | 13,50K |
| 2026-07-07 | ¥185,00 | +1,09 % | ¥182,00 | ¥185,00 | ¥182,00 | 2,90K |
| 2026-07-06 | ¥183,00 | -1,08 % | ¥185,00 | ¥185,00 | ¥180,00 | 7,30K |
| 2026-07-03 | ¥185,00 | +0,54 % | ¥183,00 | ¥185,00 | ¥183,00 | 4,80K |
| 2026-07-02 | ¥184,00 | 0,00 % | ¥185,00 | ¥185,00 | ¥181,00 | 3,70K |
| 2026-07-01 | ¥184,00 | +2,22 % | ¥180,00 | ¥184,00 | ¥180,00 | 14,90K |
| 2026-06-30 | ¥180,00 | +0,56 % | ¥179,00 | ¥183,00 | ¥178,00 | 9,40K |
| 2026-06-29 | ¥179,00 | 0,00 % | ¥179,00 | ¥181,00 | ¥179,00 | 18,50K |
| 2026-06-26 | ¥179,00 | -0,56 % | ¥182,00 | ¥182,00 | ¥179,00 | 3,50K |
| 2026-06-25 | ¥180,00 | 0,00 % | ¥182,00 | ¥182,00 | ¥180,00 | 400 |
| 2026-06-24 | ¥180,00 | -1,64 % | ¥183,00 | ¥183,00 | ¥180,00 | 3,70K |
| 2026-06-23 | ¥183,00 | +3,39 % | ¥177,00 | ¥183,00 | ¥177,00 | 5,60K |
| 2026-06-22 | ¥177,00 | -1,67 % | ¥180,00 | ¥180,00 | ¥175,00 | 10,40K |
| 2026-06-19 | ¥180,00 | -0,55 % | ¥181,00 | ¥182,00 | ¥175,00 | 20,90K |
| 2026-06-18 | ¥181,00 | -1,09 % | ¥182,00 | ¥182,00 | ¥180,00 | 4,00K |
| 2026-06-17 | ¥183,00 | +0,55 % | ¥180,00 | ¥184,00 | ¥180,00 | 6,00K |
| 2026-06-16 | ¥182,00 | -1,62 % | ¥183,00 | ¥184,00 | ¥179,00 | 13,30K |
| 2026-06-15 | ¥185,00 | -0,54 % | ¥187,00 | ¥187,00 | ¥183,00 | 49,10K |
| 2026-06-12 | ¥186,00 | +1,64 % | ¥188,00 | ¥188,00 | ¥184,00 | 23,00K |
| 2026-06-11 | ¥183,00 | +3,39 % | ¥177,00 | ¥186,00 | ¥176,00 | 83,30K |
| 2026-06-10 | ¥177,00 | +2,31 % | ¥173,00 | ¥177,00 | ¥173,00 | 12,20K |
| 2026-06-09 | ¥173,00 | +1,17 % | ¥171,00 | ¥173,00 | ¥171,00 | 2,50K |
| 2026-06-08 | ¥171,00 | -0,58 % | ¥170,00 | ¥173,00 | ¥170,00 | 32,50K |
| 2026-06-05 | ¥172,00 | +1,18 % | ¥170,00 | ¥172,00 | ¥170,00 | 13,50K |
| 2026-06-04 | ¥170,00 | 0,00 % | ¥170,00 | ¥171,00 | ¥169,00 | 21,50K |
| 2026-06-03 | ¥170,00 | 0,00 % | ¥171,00 | ¥171,00 | ¥169,00 | 10,00K |
| 2026-06-02 | ¥170,00 | +0,59 % | ¥169,00 | ¥170,00 | ¥168,00 | 18,70K |
| 2026-06-01 | ¥169,00 | 0,00 % | ¥169,00 | ¥170,00 | ¥169,00 | 9,90K |
| 2026-05-29 | ¥169,00 | +0,60 % | ¥168,00 | ¥169,00 | ¥168,00 | 7,10K |
| 2026-05-28 | ¥168,00 | -0,59 % | ¥168,00 | ¥168,00 | ¥166,00 | 4,10K |
| 2026-05-27 | ¥169,00 | +1,81 % | ¥166,00 | ¥169,00 | ¥166,00 | 12,40K |
| 2026-05-26 | ¥166,00 | +0,61 % | ¥164,00 | ¥168,00 | ¥164,00 | 20,90K |
| 2026-05-25 | ¥165,00 | +1,23 % | ¥164,00 | ¥167,00 | ¥162,00 | 67,20K |