Micreed Co., Ltd. 7687
TSE · Japan · Einzelhandel
¥455,000,00 (0,00 %)
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 | ¥455,00 | -0,87 % | ¥460,00 | ¥460,00 | ¥451,00 | 6,40K |
| 2026-09-30 | ¥459,00 | +2,46 % | ¥450,00 | ¥459,00 | ¥450,00 | 2,80K |
| 2026-09-29 | ¥448,00 | -0,22 % | ¥444,00 | ¥457,00 | ¥438,00 | 14,30K |
| 2026-09-28 | ¥449,00 | -0,22 % | ¥453,00 | ¥453,00 | ¥442,00 | 9,00K |
| 2026-09-25 | ¥450,00 | -0,88 % | ¥454,00 | ¥454,00 | ¥446,00 | 8,20K |
| 2026-09-24 | ¥454,00 | -1,52 % | ¥463,00 | ¥463,00 | ¥449,00 | 6,90K |
| 2026-09-18 | ¥461,00 | 0,00 % | ¥460,00 | ¥461,00 | ¥452,00 | 3,30K |
| 2026-09-17 | ¥461,00 | +0,88 % | ¥459,00 | ¥461,00 | ¥458,00 | 2,20K |
| 2026-09-16 | ¥457,00 | +0,88 % | ¥455,00 | ¥458,00 | ¥455,00 | 2,20K |
| 2026-09-15 | ¥453,00 | -1,09 % | ¥458,00 | ¥459,00 | ¥437,00 | 8,10K |
| 2026-09-14 | ¥458,00 | +2,23 % | ¥448,00 | ¥458,00 | ¥448,00 | 5,80K |
| 2026-09-11 | ¥448,00 | -0,22 % | ¥444,00 | ¥448,00 | ¥444,00 | 2,30K |
| 2026-09-10 | ¥449,00 | +1,35 % | ¥444,00 | ¥449,00 | ¥442,00 | 7,30K |
| 2026-09-09 | ¥443,00 | 0,00 % | ¥441,00 | ¥444,00 | ¥441,00 | 2,60K |
| 2026-09-08 | ¥443,00 | -0,89 % | ¥448,00 | ¥451,00 | ¥433,00 | 14,70K |
| 2026-09-07 | ¥447,00 | +0,45 % | ¥446,00 | ¥448,00 | ¥446,00 | 1,80K |
| 2026-09-04 | ¥445,00 | -0,89 % | ¥449,00 | ¥449,00 | ¥441,00 | 7,60K |
| 2026-09-03 | ¥449,00 | -0,22 % | ¥450,00 | ¥452,00 | ¥446,00 | 2,90K |
| 2026-09-02 | ¥450,00 | -0,22 % | ¥453,00 | ¥453,00 | ¥447,00 | 5,60K |
| 2026-09-01 | ¥451,00 | +0,67 % | ¥449,00 | ¥451,00 | ¥446,00 | 6,40K |
| 2026-08-31 | ¥448,00 | -0,44 % | ¥450,00 | ¥451,00 | ¥443,00 | 8,50K |
| 2026-08-28 | ¥450,00 | -2,39 % | ¥461,00 | ¥466,00 | ¥446,00 | 14,60K |
| 2026-08-27 | ¥461,00 | -0,86 % | ¥465,00 | ¥467,00 | ¥455,00 | 13,10K |
| 2026-08-26 | ¥465,00 | +2,65 % | ¥453,00 | ¥474,00 | ¥453,00 | 36,60K |
| 2026-08-25 | ¥453,00 | +2,49 % | ¥442,00 | ¥453,00 | ¥440,00 | 15,70K |
| 2026-08-24 | ¥442,00 | 0,00 % | ¥442,00 | ¥443,00 | ¥442,00 | 2,50K |
| 2026-08-21 | ¥442,00 | +3,27 % | ¥432,00 | ¥458,00 | ¥432,00 | 14,90K |
| 2026-08-20 | ¥428,00 | +0,23 % | ¥427,00 | ¥431,00 | ¥427,00 | 1,30K |
| 2026-08-19 | ¥427,00 | -0,70 % | ¥430,00 | ¥431,00 | ¥425,00 | 3,80K |
| 2026-08-18 | ¥430,00 | +0,47 % | ¥429,00 | ¥432,00 | ¥428,00 | 3,80K |
| 2026-08-17 | ¥428,00 | 0,00 % | ¥430,00 | ¥430,00 | ¥425,00 | 5,10K |
| 2026-08-14 | ¥428,00 | +0,71 % | ¥424,00 | ¥428,00 | ¥424,00 | 2,10K |
| 2026-08-13 | ¥425,00 | -0,23 % | ¥428,00 | ¥428,00 | ¥422,00 | 5,30K |
| 2026-08-12 | ¥426,00 | 0,00 % | ¥427,00 | ¥428,00 | ¥425,00 | 2,10K |
| 2026-08-10 | ¥426,00 | -1,62 % | ¥433,00 | ¥433,00 | ¥426,00 | 2,70K |
| 2026-08-07 | ¥433,00 | +0,70 % | ¥430,00 | ¥433,00 | ¥430,00 | 2,00K |
| 2026-08-06 | ¥430,00 | +0,70 % | ¥427,00 | ¥430,00 | ¥425,00 | 3,70K |
| 2026-08-05 | ¥427,00 | +0,47 % | ¥426,00 | ¥428,00 | ¥425,00 | 1,70K |
| 2026-08-04 | ¥425,00 | -1,16 % | ¥428,00 | ¥428,00 | ¥425,00 | 1,70K |
| 2026-08-03 | ¥430,00 | -0,23 % | ¥426,00 | ¥430,00 | ¥425,00 | 2,50K |
| 2026-07-31 | ¥431,00 | -2,27 % | ¥430,00 | ¥441,00 | ¥425,00 | 13,10K |
| 2026-07-30 | ¥441,00 | +0,23 % | ¥434,00 | ¥441,00 | ¥434,00 | 7,20K |
| 2026-07-29 | ¥440,00 | +0,46 % | ¥438,00 | ¥440,00 | ¥432,00 | 2,40K |
| 2026-07-28 | ¥438,00 | +1,39 % | ¥434,00 | ¥438,00 | ¥434,00 | 1,80K |
| 2026-07-27 | ¥432,00 | +0,47 % | ¥430,00 | ¥437,00 | ¥421,00 | 5,80K |
| 2026-07-24 | ¥430,00 | +2,14 % | ¥426,00 | ¥430,00 | ¥420,00 | 3,40K |
| 2026-07-23 | ¥421,00 | -1,41 % | ¥425,00 | ¥425,00 | ¥421,00 | 800 |
| 2026-07-22 | ¥427,00 | +0,71 % | ¥422,00 | ¥431,00 | ¥422,00 | 2,00K |
| 2026-07-21 | ¥424,00 | +0,95 % | ¥424,00 | ¥429,00 | ¥423,00 | 2,40K |
| 2026-07-17 | ¥420,00 | +1,20 % | ¥412,00 | ¥421,00 | ¥412,00 | 4,50K |
| 2026-07-16 | ¥415,00 | +0,73 % | ¥418,00 | ¥422,00 | ¥415,00 | 8,40K |
| 2026-07-15 | ¥412,00 | -0,72 % | ¥415,00 | ¥425,00 | ¥412,00 | 16,30K |
| 2026-07-14 | ¥415,00 | +1,22 % | ¥415,00 | ¥419,00 | ¥412,00 | 10,50K |
| 2026-07-13 | ¥410,00 | -2,61 % | ¥421,00 | ¥423,00 | ¥410,00 | 11,00K |
| 2026-07-10 | ¥421,00 | -0,24 % | ¥422,00 | ¥424,00 | ¥421,00 | 3,20K |
| 2026-07-09 | ¥422,00 | +0,72 % | ¥419,00 | ¥422,00 | ¥416,00 | 2,70K |
| 2026-07-08 | ¥419,00 | +1,21 % | ¥414,00 | ¥419,00 | ¥411,00 | 13,30K |
| 2026-07-07 | ¥414,00 | -0,96 % | ¥420,00 | ¥420,00 | ¥410,00 | 8,80K |
| 2026-07-06 | ¥418,00 | +0,72 % | ¥412,00 | ¥418,00 | ¥412,00 | 2,60K |
| 2026-07-03 | ¥415,00 | +1,22 % | ¥415,00 | ¥415,00 | ¥410,00 | 3,70K |
| 2026-07-02 | ¥410,00 | -1,20 % | ¥415,00 | ¥416,00 | ¥407,00 | 5,60K |
| 2026-07-01 | ¥415,00 | +0,73 % | ¥414,00 | ¥419,00 | ¥412,00 | 10,30K |
| 2026-06-30 | ¥412,00 | -0,24 % | ¥413,00 | ¥413,00 | ¥412,00 | 2,80K |
| 2026-06-29 | ¥413,00 | -0,72 % | ¥413,00 | ¥414,00 | ¥412,00 | 2,90K |
| 2026-06-26 | ¥416,00 | +0,73 % | ¥415,00 | ¥416,00 | ¥413,00 | 9,40K |
| 2026-06-25 | ¥413,00 | +1,23 % | ¥408,00 | ¥414,00 | ¥408,00 | 6,00K |
| 2026-06-24 | ¥408,00 | -0,97 % | ¥411,00 | ¥411,00 | ¥406,00 | 4,60K |
| 2026-06-23 | ¥412,00 | 0,00 % | ¥420,00 | ¥420,00 | ¥412,00 | 8,10K |
| 2026-06-22 | ¥412,00 | -0,72 % | ¥415,00 | ¥415,00 | ¥410,00 | 4,40K |
| 2026-06-19 | ¥415,00 | -0,24 % | ¥412,00 | ¥416,00 | ¥412,00 | 14,10K |
| 2026-06-18 | ¥416,00 | -1,65 % | ¥423,00 | ¥423,00 | ¥415,00 | 3,40K |
| 2026-06-17 | ¥423,00 | -0,70 % | ¥422,00 | ¥426,00 | ¥416,00 | 4,00K |
| 2026-06-16 | ¥426,00 | +0,71 % | ¥427,00 | ¥427,00 | ¥425,00 | 1,40K |
| 2026-06-15 | ¥423,00 | -0,47 % | ¥425,00 | ¥425,00 | ¥420,00 | 3,00K |
| 2026-06-12 | ¥425,00 | +4,17 % | ¥411,00 | ¥426,00 | ¥411,00 | 12,60K |
| 2026-06-11 | ¥408,00 | +0,99 % | ¥403,00 | ¥411,00 | ¥400,00 | 13,10K |
| 2026-06-10 | ¥404,00 | -0,74 % | ¥405,00 | ¥405,00 | ¥404,00 | 1,40K |
| 2026-06-09 | ¥407,00 | 0,00 % | ¥412,00 | ¥412,00 | ¥403,00 | 3,00K |
| 2026-06-08 | ¥407,00 | +0,99 % | ¥404,00 | ¥409,00 | ¥404,00 | 7,30K |
| 2026-06-05 | ¥403,00 | -0,49 % | ¥404,00 | ¥410,00 | ¥402,00 | 7,30K |
| 2026-06-04 | ¥405,00 | +0,75 % | ¥401,00 | ¥408,00 | ¥401,00 | 11,50K |
| 2026-06-03 | ¥402,00 | -0,74 % | ¥406,00 | ¥406,00 | ¥401,00 | 2,80K |
| 2026-06-02 | ¥405,00 | +0,50 % | ¥402,00 | ¥405,00 | ¥401,00 | 9,00K |
| 2026-06-01 | ¥403,00 | -1,71 % | ¥404,00 | ¥410,00 | ¥403,00 | 5,70K |
| 2026-05-29 | ¥410,00 | +1,49 % | ¥403,00 | ¥410,00 | ¥403,00 | 3,60K |
| 2026-05-28 | ¥404,00 | -0,49 % | ¥406,00 | ¥410,00 | ¥404,00 | 6,40K |
| 2026-05-27 | ¥406,00 | -1,93 % | ¥406,00 | ¥414,00 | ¥406,00 | 14,20K |
| 2026-05-26 | ¥414,00 | +0,98 % | ¥408,00 | ¥414,00 | ¥405,00 | 13,30K |
| 2026-05-25 | ¥410,00 | -1,68 % | ¥417,00 | ¥417,00 | ¥409,00 | 46,80K |
| 2026-05-22 | ¥417,00 | 0,00 % | ¥418,00 | ¥418,00 | ¥412,00 | 7,20K |