Marubun Corporation 7537
TSE · Japan · Vertriebsdienstleistungen
¥1.882,00-36,00 (-1,88 %)
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 | ¥1.882,00 | -1,88 % | ¥1.897,00 | ¥1.924,00 | ¥1.873,00 | 95,90K |
| 2026-10-01 | ¥1.918,00 | +2,29 % | ¥1.871,00 | ¥1.930,00 | ¥1.851,00 | 124,30K |
| 2026-09-30 | ¥1.875,00 | -0,16 % | ¥1.895,00 | ¥1.907,00 | ¥1.872,00 | 80,60K |
| 2026-09-29 | ¥1.878,00 | -0,90 % | ¥1.849,00 | ¥1.886,00 | ¥1.843,00 |
| 92,00K |
| 2026-09-28 | ¥1.895,00 | -0,94 % | ¥1.927,00 | ¥1.931,00 | ¥1.814,00 | 123,50K |
| 2026-09-25 | ¥1.913,00 | +0,90 % | ¥1.891,00 | ¥1.928,00 | ¥1.890,00 | 76,20K |
| 2026-09-24 | ¥1.896,00 | +1,12 % | ¥1.889,00 | ¥1.906,00 | ¥1.883,00 | 83,60K |
| 2026-09-18 | ¥1.875,00 | +2,07 % | ¥1.855,00 | ¥1.876,00 | ¥1.836,00 | 65,60K |
| 2026-09-17 | ¥1.837,00 | +1,21 % | ¥1.821,00 | ¥1.847,00 | ¥1.821,00 | 55,40K |
| 2026-09-16 | ¥1.815,00 | +1,45 % | ¥1.790,00 | ¥1.815,00 | ¥1.790,00 | 59,60K |
| 2026-09-15 | ¥1.789,00 | +1,53 % | ¥1.747,00 | ¥1.789,00 | ¥1.738,00 | 46,50K |
| 2026-09-14 | ¥1.762,00 | -2,00 % | ¥1.764,00 | ¥1.780,00 | ¥1.745,00 | 63,90K |
| 2026-09-11 | ¥1.798,00 | +0,84 % | ¥1.711,00 | ¥1.801,00 | ¥1.710,00 | 109,50K |
| 2026-09-10 | ¥1.783,00 | +2,24 % | ¥1.750,00 | ¥1.787,00 | ¥1.747,00 | 76,30K |
| 2026-09-09 | ¥1.744,00 | +0,87 % | ¥1.733,00 | ¥1.770,00 | ¥1.725,00 | 73,70K |
| 2026-09-08 | ¥1.729,00 | -4,63 % | ¥1.813,00 | ¥1.814,00 | ¥1.726,00 | 91,70K |
| 2026-09-07 | ¥1.813,00 | +0,55 % | ¥1.795,00 | ¥1.827,00 | ¥1.794,00 | 49,80K |
| 2026-09-04 | ¥1.803,00 | +0,56 % | ¥1.787,00 | ¥1.809,00 | ¥1.762,00 | 83,00K |
| 2026-09-03 | ¥1.793,00 | -1,10 % | ¥1.833,00 | ¥1.833,00 | ¥1.784,00 | 83,80K |
| 2026-09-02 | ¥1.813,00 | -3,97 % | ¥1.852,00 | ¥1.862,00 | ¥1.813,00 | 84,60K |
| 2026-09-01 | ¥1.888,00 | -0,37 % | ¥1.872,00 | ¥1.908,00 | ¥1.861,00 | 84,20K |
| 2026-08-31 | ¥1.895,00 | +1,55 % | ¥1.835,00 | ¥1.899,00 | ¥1.822,00 | 82,60K |
| 2026-08-28 | ¥1.866,00 | +0,81 % | ¥1.851,00 | ¥1.878,00 | ¥1.839,00 | 118,60K |
| 2026-08-27 | ¥1.851,00 | +1,37 % | ¥1.850,00 | ¥1.883,00 | ¥1.831,00 | 88,40K |
| 2026-08-26 | ¥1.826,00 | +0,11 % | ¥1.830,00 | ¥1.855,00 | ¥1.820,00 | 72,60K |
| 2026-08-25 | ¥1.824,00 | +2,24 % | ¥1.772,00 | ¥1.824,00 | ¥1.770,00 | 78,10K |
| 2026-08-24 | ¥1.784,00 | +0,34 % | ¥1.786,00 | ¥1.815,00 | ¥1.777,00 | 66,80K |
| 2026-08-21 | ¥1.778,00 | +0,97 % | ¥1.729,00 | ¥1.782,00 | ¥1.722,00 | 92,00K |
| 2026-08-20 | ¥1.761,00 | +1,79 % | ¥1.748,00 | ¥1.770,00 | ¥1.724,00 | 102,80K |
| 2026-08-19 | ¥1.730,00 | -6,74 % | ¥1.775,00 | ¥1.810,00 | ¥1.727,00 | 221,10K |
| 2026-08-18 | ¥1.855,00 | -0,64 % | ¥1.863,00 | ¥1.897,00 | ¥1.842,00 | 101,80K |
| 2026-08-17 | ¥1.867,00 | -1,22 % | ¥1.920,00 | ¥1.924,00 | ¥1.847,00 | 121,40K |
| 2026-08-14 | ¥1.890,00 | +2,49 % | ¥1.842,00 | ¥1.903,00 | ¥1.840,00 | 142,20K |
| 2026-08-13 | ¥1.844,00 | +2,79 % | ¥1.815,00 | ¥1.852,00 | ¥1.803,00 | 206,50K |
| 2026-08-12 | ¥1.794,00 | -1,91 % | ¥1.841,00 | ¥1.843,00 | ¥1.777,00 | 106,90K |
| 2026-08-10 | ¥1.829,00 | +3,86 % | ¥1.757,00 | ¥1.834,00 | ¥1.757,00 | 213,20K |
| 2026-08-07 | ¥1.761,00 | -1,84 % | ¥1.794,00 | ¥1.805,00 | ¥1.724,00 | 117,00K |
| 2026-08-06 | ¥1.794,00 | +0,06 % | ¥1.770,00 | ¥1.805,00 | ¥1.748,00 | 150,80K |
| 2026-08-05 | ¥1.793,00 | +7,69 % | ¥1.695,00 | ¥1.818,00 | ¥1.684,00 | 297,50K |
| 2026-08-04 | ¥1.665,00 | +5,05 % | ¥1.585,00 | ¥1.685,00 | ¥1.582,00 | 153,20K |
| 2026-08-03 | ¥1.585,00 | -6,49 % | ¥1.540,00 | ¥1.595,00 | ¥1.515,00 | 358,60K |
| 2026-07-31 | ¥1.695,00 | +4,12 % | ¥1.700,00 | ¥1.727,00 | ¥1.657,00 | 220,70K |
| 2026-07-30 | ¥1.628,00 | +2,07 % | ¥1.604,00 | ¥1.668,00 | ¥1.576,00 | 174,10K |
| 2026-07-29 | ¥1.595,00 | -3,33 % | ¥1.650,00 | ¥1.650,00 | ¥1.555,00 | 271,80K |
| 2026-07-28 | ¥1.650,00 | -3,57 % | ¥1.711,00 | ¥1.711,00 | ¥1.629,00 | 138,60K |
| 2026-07-27 | ¥1.711,00 | +1,54 % | ¥1.712,00 | ¥1.716,00 | ¥1.659,00 | 99,80K |
| 2026-07-24 | ¥1.685,00 | -2,21 % | ¥1.707,00 | ¥1.711,00 | ¥1.670,00 | 68,50K |
| 2026-07-23 | ¥1.723,00 | +1,29 % | ¥1.700,00 | ¥1.735,00 | ¥1.700,00 | 74,80K |
| 2026-07-22 | ¥1.701,00 | +0,89 % | ¥1.702,00 | ¥1.733,00 | ¥1.682,00 | 91,90K |
| 2026-07-21 | ¥1.686,00 | +4,66 % | ¥1.627,00 | ¥1.690,00 | ¥1.610,00 | 122,40K |
| 2026-07-17 | ¥1.611,00 | -2,54 % | ¥1.632,00 | ¥1.644,00 | ¥1.564,00 | 178,80K |
| 2026-07-16 | ¥1.653,00 | -2,02 % | ¥1.663,00 | ¥1.665,00 | ¥1.635,00 | 64,80K |
| 2026-07-15 | ¥1.687,00 | +2,62 % | ¥1.657,00 | ¥1.687,00 | ¥1.651,00 | 66,60K |
| 2026-07-14 | ¥1.644,00 | +0,67 % | ¥1.622,00 | ¥1.656,00 | ¥1.607,00 | 97,90K |
| 2026-07-13 | ¥1.633,00 | -3,14 % | ¥1.704,00 | ¥1.721,00 | ¥1.631,00 | 110,70K |
| 2026-07-10 | ¥1.686,00 | +1,57 % | ¥1.680,00 | ¥1.706,00 | ¥1.675,00 | 107,50K |
| 2026-07-09 | ¥1.660,00 | +2,34 % | ¥1.628,00 | ¥1.671,00 | ¥1.628,00 | 72,40K |
| 2026-07-08 | ¥1.622,00 | -1,58 % | ¥1.640,00 | ¥1.660,00 | ¥1.622,00 | 88,50K |
| 2026-07-07 | ¥1.648,00 | -2,72 % | ¥1.700,00 | ¥1.709,00 | ¥1.642,00 | 103,40K |
| 2026-07-06 | ¥1.694,00 | +0,65 % | ¥1.695,00 | ¥1.710,00 | ¥1.668,00 | 96,50K |
| 2026-07-03 | ¥1.683,00 | +1,20 % | ¥1.646,00 | ¥1.683,00 | ¥1.626,00 | 80,80K |
| 2026-07-02 | ¥1.663,00 | -1,19 % | ¥1.657,00 | ¥1.683,00 | ¥1.651,00 | 74,10K |
| 2026-07-01 | ¥1.683,00 | +1,69 % | ¥1.671,00 | ¥1.693,00 | ¥1.656,00 | 75,50K |
| 2026-06-30 | ¥1.655,00 | -0,78 % | ¥1.655,00 | ¥1.667,00 | ¥1.624,00 | 71,70K |
| 2026-06-29 | ¥1.668,00 | +0,97 % | ¥1.679,00 | ¥1.681,00 | ¥1.615,00 | 124,80K |
| 2026-06-26 | ¥1.652,00 | -3,79 % | ¥1.709,00 | ¥1.716,00 | ¥1.645,00 | 80,10K |
| 2026-06-25 | ¥1.717,00 | +0,82 % | ¥1.743,00 | ¥1.750,00 | ¥1.712,00 | 74,50K |
| 2026-06-24 | ¥1.703,00 | -1,33 % | ¥1.718,00 | ¥1.761,00 | ¥1.680,00 | 72,20K |
| 2026-06-23 | ¥1.726,00 | -3,14 % | ¥1.782,00 | ¥1.785,00 | ¥1.726,00 | 96,40K |
| 2026-06-22 | ¥1.782,00 | +2,30 % | ¥1.770,00 | ¥1.797,00 | ¥1.750,00 | 85,10K |
| 2026-06-19 | ¥1.742,00 | +0,40 % | ¥1.740,00 | ¥1.772,00 | ¥1.725,00 | 80,60K |
| 2026-06-18 | ¥1.735,00 | +1,23 % | ¥1.726,00 | ¥1.760,00 | ¥1.726,00 | 88,00K |
| 2026-06-17 | ¥1.714,00 | +3,75 % | ¥1.652,00 | ¥1.728,00 | ¥1.650,00 | 135,10K |
| 2026-06-16 | ¥1.652,00 | -0,06 % | ¥1.687,00 | ¥1.698,00 | ¥1.633,00 | 138,20K |
| 2026-06-15 | ¥1.653,00 | +3,05 % | ¥1.658,00 | ¥1.674,00 | ¥1.638,00 | 61,10K |
| 2026-06-12 | ¥1.604,00 | 0,00 % | ¥1.633,00 | ¥1.653,00 | ¥1.595,00 | 106,20K |
| 2026-06-11 | ¥1.604,00 | -2,08 % | ¥1.617,00 | ¥1.630,00 | ¥1.581,00 | 89,30K |
| 2026-06-10 | ¥1.638,00 | -3,08 % | ¥1.658,00 | ¥1.670,00 | ¥1.617,00 | 81,70K |
| 2026-06-09 | ¥1.690,00 | +2,61 % | ¥1.685,00 | ¥1.709,00 | ¥1.649,00 | 113,90K |
| 2026-06-08 | ¥1.647,00 | -4,08 % | ¥1.655,00 | ¥1.662,00 | ¥1.624,00 | 161,80K |
| 2026-06-05 | ¥1.717,00 | +0,47 % | ¥1.716,00 | ¥1.730,00 | ¥1.680,00 | 98,10K |
| 2026-06-04 | ¥1.709,00 | -2,18 % | ¥1.746,00 | ¥1.752,00 | ¥1.691,00 | 97,60K |
| 2026-06-03 | ¥1.747,00 | +1,10 % | ¥1.768,00 | ¥1.783,00 | ¥1.739,00 | 152,50K |
| 2026-06-02 | ¥1.728,00 | -5,78 % | ¥1.806,00 | ¥1.806,00 | ¥1.696,00 | 268,90K |
| 2026-06-01 | ¥1.834,00 | +6,63 % | ¥1.719,00 | ¥1.852,00 | ¥1.683,00 | 377,80K |
| 2026-05-29 | ¥1.720,00 | +3,30 % | ¥1.690,00 | ¥1.739,00 | ¥1.688,00 | 164,90K |
| 2026-05-28 | ¥1.665,00 | -0,60 % | ¥1.675,00 | ¥1.693,00 | ¥1.638,00 | 132,00K |
| 2026-05-27 | ¥1.675,00 | +1,27 % | ¥1.665,00 | ¥1.684,00 | ¥1.607,00 | 157,40K |
| 2026-05-26 | ¥1.654,00 | +4,22 % | ¥1.664,00 | ¥1.705,00 | ¥1.637,00 | 317,50K |
| 2026-05-25 | ¥1.587,00 | +0,06 % | ¥1.600,00 | ¥1.605,00 | ¥1.564,00 | 100,90K |