Mani, Inc. 7730
TSE · Japan · Gesundheitstechnologie
¥1.432,00-29,00 (-1,98 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥1.435,00 | -1,78 % | ¥1.450,00 | ¥1.451,00 | ¥1.430,00 | 90,70K |
| 2026-10-01 | ¥1.461,00 | +0,41 % | ¥1.447,00 | ¥1.461,00 | ¥1.438,00 | 313,60K |
| 2026-09-30 | ¥1.455,00 | -0,41 % | ¥1.469,00 | ¥1.470,00 | ¥1.448,00 | 271,90K |
| 2026-09-29 | ¥1.461,00 | -0,48 % | ¥1.459,00 | ¥1.463,00 | ¥1.448,00 |
| 290,40K |
| 2026-09-28 | ¥1.468,00 | +0,14 % | ¥1.478,00 | ¥1.484,00 | ¥1.468,00 | 218,60K |
| 2026-09-25 | ¥1.466,00 | +0,48 % | ¥1.465,00 | ¥1.475,00 | ¥1.461,00 | 190,20K |
| 2026-09-24 | ¥1.459,00 | +0,97 % | ¥1.450,00 | ¥1.461,00 | ¥1.437,00 | 341,50K |
| 2026-09-18 | ¥1.445,00 | -1,10 % | ¥1.460,00 | ¥1.464,00 | ¥1.438,00 | 301,90K |
| 2026-09-17 | ¥1.461,00 | +0,27 % | ¥1.465,00 | ¥1.471,00 | ¥1.460,00 | 149,10K |
| 2026-09-16 | ¥1.457,00 | +0,55 % | ¥1.447,00 | ¥1.457,00 | ¥1.447,00 | 113,80K |
| 2026-09-15 | ¥1.449,00 | +0,63 % | ¥1.446,00 | ¥1.459,00 | ¥1.445,00 | 175,10K |
| 2026-09-14 | ¥1.440,00 | +1,27 % | ¥1.435,00 | ¥1.442,00 | ¥1.417,00 | 222,50K |
| 2026-09-11 | ¥1.422,00 | -1,18 % | ¥1.400,00 | ¥1.424,00 | ¥1.400,00 | 404,60K |
| 2026-09-10 | ¥1.439,00 | -0,14 % | ¥1.431,00 | ¥1.439,00 | ¥1.422,00 | 398,40K |
| 2026-09-09 | ¥1.441,00 | -0,21 % | ¥1.444,00 | ¥1.452,00 | ¥1.436,00 | 313,90K |
| 2026-09-08 | ¥1.444,00 | -2,83 % | ¥1.480,00 | ¥1.480,00 | ¥1.444,00 | 456,10K |
| 2026-09-07 | ¥1.486,00 | -1,33 % | ¥1.502,00 | ¥1.503,00 | ¥1.486,00 | 267,50K |
| 2026-09-04 | ¥1.506,00 | 0,00 % | ¥1.502,00 | ¥1.514,00 | ¥1.494,00 | 181,90K |
| 2026-09-03 | ¥1.506,00 | -0,13 % | ¥1.517,00 | ¥1.518,00 | ¥1.499,00 | 282,20K |
| 2026-09-02 | ¥1.508,00 | -3,27 % | ¥1.548,00 | ¥1.550,00 | ¥1.508,00 | 389,90K |
| 2026-09-01 | ¥1.559,00 | -0,89 % | ¥1.560,00 | ¥1.578,00 | ¥1.554,00 | 326,70K |
| 2026-08-31 | ¥1.573,00 | -0,25 % | ¥1.571,00 | ¥1.580,00 | ¥1.558,00 | 362,20K |
| 2026-08-28 | ¥1.577,00 | -2,29 % | ¥1.579,00 | ¥1.599,00 | ¥1.571,00 | 377,70K |
| 2026-08-27 | ¥1.614,00 | +0,44 % | ¥1.614,00 | ¥1.629,00 | ¥1.603,00 | 543,90K |
| 2026-08-26 | ¥1.607,00 | -0,43 % | ¥1.618,00 | ¥1.622,00 | ¥1.607,00 | 260,00K |
| 2026-08-25 | ¥1.614,00 | -0,25 % | ¥1.626,00 | ¥1.626,00 | ¥1.609,00 | 208,10K |
| 2026-08-24 | ¥1.618,00 | +0,94 % | ¥1.602,00 | ¥1.628,00 | ¥1.602,00 | 245,70K |
| 2026-08-21 | ¥1.603,00 | -0,56 % | ¥1.595,00 | ¥1.615,00 | ¥1.591,00 | 230,10K |
| 2026-08-20 | ¥1.612,00 | +2,03 % | ¥1.608,00 | ¥1.624,00 | ¥1.596,00 | 337,80K |
| 2026-08-19 | ¥1.580,00 | -0,94 % | ¥1.580,00 | ¥1.586,00 | ¥1.571,00 | 278,70K |
| 2026-08-18 | ¥1.595,00 | -1,18 % | ¥1.610,00 | ¥1.611,00 | ¥1.589,00 | 312,00K |
| 2026-08-17 | ¥1.614,00 | -0,37 % | ¥1.620,00 | ¥1.620,00 | ¥1.597,00 | 340,20K |
| 2026-08-14 | ¥1.620,00 | +1,00 % | ¥1.590,00 | ¥1.621,00 | ¥1.590,00 | 283,30K |
| 2026-08-13 | ¥1.604,00 | +0,06 % | ¥1.595,00 | ¥1.620,00 | ¥1.595,00 | 352,80K |
| 2026-08-12 | ¥1.603,00 | +3,49 % | ¥1.555,00 | ¥1.603,00 | ¥1.540,00 | 414,30K |
| 2026-08-10 | ¥1.549,00 | +1,64 % | ¥1.545,00 | ¥1.556,00 | ¥1.526,00 | 609,60K |
| 2026-08-07 | ¥1.524,00 | +0,20 % | ¥1.521,00 | ¥1.528,00 | ¥1.515,00 | 378,70K |
| 2026-08-06 | ¥1.521,00 | +0,26 % | ¥1.509,00 | ¥1.535,00 | ¥1.508,00 | 292,80K |
| 2026-08-05 | ¥1.517,00 | +1,74 % | ¥1.499,00 | ¥1.523,00 | ¥1.499,00 | 287,80K |
| 2026-08-04 | ¥1.491,00 | -0,20 % | ¥1.497,00 | ¥1.507,00 | ¥1.489,00 | 350,20K |
| 2026-08-03 | ¥1.494,00 | -1,19 % | ¥1.518,00 | ¥1.521,00 | ¥1.493,00 | 476,30K |
| 2026-07-31 | ¥1.512,00 | -0,46 % | ¥1.521,00 | ¥1.545,00 | ¥1.503,00 | 395,40K |
| 2026-07-30 | ¥1.519,00 | -0,39 % | ¥1.504,00 | ¥1.525,00 | ¥1.490,00 | 419,70K |
| 2026-07-29 | ¥1.525,00 | +0,73 % | ¥1.529,00 | ¥1.555,00 | ¥1.523,00 | 609,70K |
| 2026-07-28 | ¥1.514,00 | -2,39 % | ¥1.542,00 | ¥1.546,00 | ¥1.504,00 | 402,50K |
| 2026-07-27 | ¥1.551,00 | +1,17 % | ¥1.551,00 | ¥1.554,00 | ¥1.533,00 | 470,70K |
| 2026-07-24 | ¥1.533,00 | -1,67 % | ¥1.551,00 | ¥1.558,00 | ¥1.529,00 | 493,40K |
| 2026-07-23 | ¥1.559,00 | -0,06 % | ¥1.554,00 | ¥1.571,00 | ¥1.554,00 | 392,80K |
| 2026-07-22 | ¥1.560,00 | -1,45 % | ¥1.579,00 | ¥1.581,00 | ¥1.555,00 | 448,40K |
| 2026-07-21 | ¥1.583,00 | +0,19 % | ¥1.582,00 | ¥1.624,00 | ¥1.577,00 | 614,00K |
| 2026-07-17 | ¥1.580,00 | -1,31 % | ¥1.601,00 | ¥1.614,00 | ¥1.561,00 | 530,50K |
| 2026-07-16 | ¥1.601,00 | -7,56 % | ¥1.612,00 | ¥1.628,00 | ¥1.551,00 | 1,08M |
| 2026-07-15 | ¥1.732,00 | -1,14 % | ¥1.754,00 | ¥1.758,00 | ¥1.720,00 | 333,80K |
| 2026-07-14 | ¥1.752,00 | +0,57 % | ¥1.743,00 | ¥1.765,00 | ¥1.740,00 | 223,50K |
| 2026-07-13 | ¥1.742,00 | +2,77 % | ¥1.715,00 | ¥1.755,00 | ¥1.715,00 | 356,50K |
| 2026-07-10 | ¥1.695,00 | +0,89 % | ¥1.698,00 | ¥1.710,00 | ¥1.689,00 | 216,30K |
| 2026-07-09 | ¥1.680,00 | -1,58 % | ¥1.702,00 | ¥1.716,00 | ¥1.678,00 | 189,70K |
| 2026-07-08 | ¥1.707,00 | -0,93 % | ¥1.721,00 | ¥1.734,00 | ¥1.707,00 | 218,90K |
| 2026-07-07 | ¥1.723,00 | -1,71 % | ¥1.744,00 | ¥1.752,00 | ¥1.722,00 | 240,80K |
| 2026-07-06 | ¥1.753,00 | +0,46 % | ¥1.756,00 | ¥1.761,00 | ¥1.738,00 | 204,40K |
| 2026-07-03 | ¥1.745,00 | -0,34 % | ¥1.751,00 | ¥1.758,00 | ¥1.732,00 | 200,90K |
| 2026-07-02 | ¥1.751,00 | +1,57 % | ¥1.732,00 | ¥1.781,00 | ¥1.732,00 | 286,70K |
| 2026-07-01 | ¥1.724,00 | 0,00 % | ¥1.724,00 | ¥1.730,00 | ¥1.710,00 | 162,40K |
| 2026-06-30 | ¥1.724,00 | -0,35 % | ¥1.725,00 | ¥1.735,00 | ¥1.707,00 | 187,50K |
| 2026-06-29 | ¥1.730,00 | +1,53 % | ¥1.710,00 | ¥1.730,00 | ¥1.709,00 | 186,50K |
| 2026-06-26 | ¥1.704,00 | -0,06 % | ¥1.705,00 | ¥1.723,00 | ¥1.692,00 | 215,90K |
| 2026-06-25 | ¥1.705,00 | +0,83 % | ¥1.692,00 | ¥1.718,00 | ¥1.682,00 | 207,60K |
| 2026-06-24 | ¥1.691,00 | -0,47 % | ¥1.713,00 | ¥1.725,00 | ¥1.688,00 | 204,10K |
| 2026-06-23 | ¥1.699,00 | -0,59 % | ¥1.726,00 | ¥1.730,00 | ¥1.699,00 | 215,30K |
| 2026-06-22 | ¥1.709,00 | -0,18 % | ¥1.719,00 | ¥1.741,00 | ¥1.709,00 | 173,90K |
| 2026-06-19 | ¥1.712,00 | +1,42 % | ¥1.699,00 | ¥1.720,00 | ¥1.685,00 | 313,20K |
| 2026-06-18 | ¥1.688,00 | -0,94 % | ¥1.691,00 | ¥1.713,00 | ¥1.683,00 | 189,50K |
| 2026-06-17 | ¥1.704,00 | +2,59 % | ¥1.680,00 | ¥1.714,00 | ¥1.672,00 | 172,70K |
| 2026-06-16 | ¥1.661,00 | -1,25 % | ¥1.673,00 | ¥1.673,00 | ¥1.650,00 | 154,20K |
| 2026-06-15 | ¥1.682,00 | -0,18 % | ¥1.702,00 | ¥1.705,00 | ¥1.682,00 | 193,90K |
| 2026-06-12 | ¥1.685,00 | +0,30 % | ¥1.685,00 | ¥1.696,00 | ¥1.671,00 | 263,30K |
| 2026-06-11 | ¥1.680,00 | -0,18 % | ¥1.670,00 | ¥1.684,00 | ¥1.645,00 | 172,10K |
| 2026-06-10 | ¥1.683,00 | -0,18 % | ¥1.695,00 | ¥1.695,00 | ¥1.653,00 | 209,70K |
| 2026-06-09 | ¥1.686,00 | -0,24 % | ¥1.691,00 | ¥1.703,00 | ¥1.679,00 | 176,90K |
| 2026-06-08 | ¥1.690,00 | -2,71 % | ¥1.705,00 | ¥1.727,00 | ¥1.684,00 | 268,90K |
| 2026-06-05 | ¥1.737,00 | +2,96 % | ¥1.720,00 | ¥1.750,00 | ¥1.719,00 | 345,20K |
| 2026-06-04 | ¥1.687,00 | +1,08 % | ¥1.665,00 | ¥1.695,00 | ¥1.657,00 | 189,20K |
| 2026-06-03 | ¥1.669,00 | -1,88 % | ¥1.696,00 | ¥1.713,00 | ¥1.666,00 | 197,20K |
| 2026-06-02 | ¥1.701,00 | -2,97 % | ¥1.730,00 | ¥1.734,00 | ¥1.682,00 | 253,00K |
| 2026-06-01 | ¥1.753,00 | +0,06 % | ¥1.752,00 | ¥1.770,00 | ¥1.739,00 | 198,10K |
| 2026-05-29 | ¥1.752,00 | +1,10 % | ¥1.740,00 | ¥1.770,00 | ¥1.740,00 | 222,70K |
| 2026-05-28 | ¥1.733,00 | +0,64 % | ¥1.720,00 | ¥1.736,00 | ¥1.703,00 | 281,10K |
| 2026-05-27 | ¥1.722,00 | -0,12 % | ¥1.709,00 | ¥1.739,00 | ¥1.708,00 | 185,30K |
| 2026-05-26 | ¥1.724,00 | -1,20 % | ¥1.732,00 | ¥1.744,00 | ¥1.706,00 | 229,70K |
| 2026-05-25 | ¥1.745,00 | -0,74 % | ¥1.758,00 | ¥1.765,00 | ¥1.724,00 | 251,80K |