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 | ¥833,00 | -4,69 % | ¥864,00 | ¥871,00 | ¥832,00 | 63,50K |
| 2026-10-01 | ¥874,00 | -2,24 % | ¥883,00 | ¥890,00 | ¥868,00 | 80,40K |
| 2026-09-30 | ¥894,00 | +6,81 % | ¥849,00 | ¥902,00 | ¥839,00 | 152,80K |
| 2026-09-29 | ¥837,00 | +0,36 % | ¥819,00 | ¥843,00 | ¥814,00 |
| 81,40K |
| 2026-09-28 | ¥834,00 | -1,65 % | ¥855,00 | ¥860,00 | ¥829,00 | 88,70K |
| 2026-09-25 | ¥848,00 | -1,17 % | ¥865,00 | ¥865,00 | ¥833,00 | 71,50K |
| 2026-09-24 | ¥858,00 | +1,18 % | ¥857,00 | ¥886,00 | ¥848,00 | 106,00K |
| 2026-09-18 | ¥848,00 | +3,16 % | ¥832,00 | ¥857,00 | ¥832,00 | 88,80K |
| 2026-09-17 | ¥822,00 | +0,37 % | ¥822,00 | ¥828,00 | ¥818,00 | 29,50K |
| 2026-09-16 | ¥819,00 | +0,49 % | ¥814,00 | ¥819,00 | ¥806,00 | 19,00K |
| 2026-09-15 | ¥815,00 | +3,16 % | ¥791,00 | ¥822,00 | ¥786,00 | 56,90K |
| 2026-09-14 | ¥790,00 | 0,00 % | ¥775,00 | ¥795,00 | ¥760,00 | 64,80K |
| 2026-09-11 | ¥790,00 | -3,30 % | ¥799,00 | ¥799,00 | ¥761,00 | 196,00K |
| 2026-09-10 | ¥817,00 | -0,37 % | ¥830,00 | ¥830,00 | ¥800,00 | 105,80K |
| 2026-09-09 | ¥820,00 | -10,09 % | ¥905,00 | ¥905,00 | ¥820,00 | 205,10K |
| 2026-09-08 | ¥912,00 | +1,11 % | ¥897,00 | ¥927,00 | ¥885,00 | 211,40K |
| 2026-09-07 | ¥902,00 | +6,12 % | ¥848,00 | ¥904,00 | ¥842,00 | 177,40K |
| 2026-09-04 | ¥850,00 | -2,97 % | ¥873,00 | ¥874,00 | ¥840,00 | 63,00K |
| 2026-09-03 | ¥876,00 | -0,34 % | ¥877,00 | ¥887,00 | ¥865,00 | 69,50K |
| 2026-09-02 | ¥879,00 | +0,11 % | ¥875,00 | ¥887,00 | ¥861,00 | 84,50K |
| 2026-09-01 | ¥878,00 | +1,62 % | ¥864,00 | ¥880,00 | ¥837,00 | 98,80K |
| 2026-08-31 | ¥864,00 | -1,14 % | ¥878,00 | ¥884,00 | ¥864,00 | 49,60K |
| 2026-08-28 | ¥874,00 | +3,07 % | ¥855,00 | ¥889,00 | ¥855,00 | 119,50K |
| 2026-08-27 | ¥848,00 | -2,30 % | ¥882,00 | ¥883,00 | ¥846,00 | 62,80K |
| 2026-08-26 | ¥868,00 | -1,48 % | ¥881,00 | ¥893,00 | ¥866,00 | 77,80K |
| 2026-08-25 | ¥881,00 | +2,44 % | ¥860,00 | ¥882,00 | ¥835,00 | 98,10K |
| 2026-08-24 | ¥860,00 | -0,23 % | ¥870,00 | ¥898,00 | ¥858,00 | 120,50K |
| 2026-08-21 | ¥862,00 | +3,61 % | ¥832,00 | ¥874,00 | ¥828,00 | 113,70K |
| 2026-08-20 | ¥832,00 | +2,97 % | ¥820,00 | ¥838,00 | ¥806,00 | 99,50K |
| 2026-08-19 | ¥808,00 | -1,70 % | ¥822,00 | ¥829,00 | ¥792,00 | 148,30K |
| 2026-08-18 | ¥822,00 | -3,41 % | ¥844,00 | ¥863,00 | ¥809,00 | 154,40K |
| 2026-08-17 | ¥851,00 | +0,83 % | ¥852,00 | ¥876,00 | ¥840,00 | 90,50K |
| 2026-08-14 | ¥844,00 | +1,93 % | ¥836,00 | ¥859,00 | ¥836,00 | 115,70K |
| 2026-08-13 | ¥828,00 | -5,37 % | ¥875,00 | ¥875,00 | ¥816,00 | 167,10K |
| 2026-08-12 | ¥875,00 | +1,51 % | ¥872,00 | ¥875,00 | ¥845,00 | 168,60K |
| 2026-08-10 | ¥862,00 | +5,12 % | ¥826,00 | ¥893,00 | ¥825,00 | 291,00K |
| 2026-08-07 | ¥820,00 | +2,89 % | ¥797,00 | ¥820,00 | ¥773,00 | 211,80K |
| 2026-08-06 | ¥797,00 | +1,92 % | ¥779,00 | ¥797,00 | ¥771,00 | 142,20K |
| 2026-08-05 | ¥782,00 | +3,71 % | ¥740,00 | ¥797,00 | ¥733,00 | 231,70K |
| 2026-08-04 | ¥754,00 | +6,95 % | ¥706,00 | ¥755,00 | ¥702,00 | 187,30K |
| 2026-08-03 | ¥705,00 | +4,44 % | ¥672,00 | ¥705,00 | ¥667,00 | 125,20K |
| 2026-07-31 | ¥675,00 | +2,27 % | ¥665,00 | ¥687,00 | ¥650,00 | 105,50K |
| 2026-07-30 | ¥660,00 | +9,09 % | ¥608,00 | ¥663,00 | ¥594,00 | 369,20K |
| 2026-07-29 | ¥605,00 | -1,94 % | ¥617,00 | ¥617,00 | ¥585,00 | 92,80K |
| 2026-07-28 | ¥617,00 | -0,96 % | ¥627,00 | ¥629,00 | ¥610,00 | 45,30K |
| 2026-07-27 | ¥623,00 | +1,80 % | ¥622,00 | ¥630,00 | ¥613,00 | 32,90K |
| 2026-07-24 | ¥612,00 | -3,32 % | ¥626,00 | ¥632,00 | ¥612,00 | 49,60K |
| 2026-07-23 | ¥633,00 | +0,96 % | ¥630,00 | ¥635,00 | ¥624,00 | 19,40K |
| 2026-07-22 | ¥627,00 | +0,80 % | ¥632,00 | ¥632,00 | ¥622,00 | 26,90K |
| 2026-07-21 | ¥622,00 | +0,16 % | ¥621,00 | ¥639,00 | ¥617,00 | 56,30K |
| 2026-07-17 | ¥621,00 | -4,90 % | ¥650,00 | ¥650,00 | ¥610,00 | 105,10K |
| 2026-07-16 | ¥653,00 | -2,97 % | ¥672,00 | ¥673,00 | ¥653,00 | 57,50K |
| 2026-07-15 | ¥673,00 | +1,97 % | ¥650,00 | ¥675,00 | ¥648,00 | 59,40K |
| 2026-07-14 | ¥660,00 | +0,15 % | ¥661,00 | ¥661,00 | ¥653,00 | 30,60K |
| 2026-07-13 | ¥659,00 | +2,01 % | ¥651,00 | ¥666,00 | ¥651,00 | 63,10K |
| 2026-07-10 | ¥646,00 | +2,54 % | ¥630,00 | ¥652,00 | ¥629,00 | 38,10K |
| 2026-07-09 | ¥630,00 | -0,32 % | ¥639,00 | ¥639,00 | ¥629,00 | 21,90K |
| 2026-07-08 | ¥632,00 | -3,66 % | ¥646,00 | ¥650,00 | ¥629,00 | 55,40K |
| 2026-07-07 | ¥656,00 | +2,66 % | ¥641,00 | ¥657,00 | ¥637,00 | 113,30K |
| 2026-07-06 | ¥639,00 | +4,07 % | ¥622,00 | ¥646,00 | ¥617,00 | 71,30K |
| 2026-07-03 | ¥614,00 | +1,49 % | ¥615,00 | ¥615,00 | ¥596,00 | 43,00K |
| 2026-07-02 | ¥605,00 | -3,20 % | ¥624,00 | ¥631,00 | ¥605,00 | 57,00K |
| 2026-07-01 | ¥625,00 | +0,16 % | ¥623,00 | ¥634,00 | ¥613,00 | 64,20K |
| 2026-06-30 | ¥624,00 | +1,63 % | ¥614,00 | ¥625,00 | ¥608,00 | 17,70K |
| 2026-06-29 | ¥614,00 | +0,82 % | ¥607,00 | ¥625,00 | ¥606,00 | 54,20K |
| 2026-06-26 | ¥609,00 | 0,00 % | ¥600,00 | ¥609,00 | ¥598,00 | 44,80K |
| 2026-06-25 | ¥609,00 | +1,84 % | ¥597,00 | ¥609,00 | ¥595,00 | 37,30K |
| 2026-06-24 | ¥598,00 | -2,13 % | ¥608,00 | ¥612,00 | ¥586,00 | 62,10K |
| 2026-06-23 | ¥611,00 | -0,49 % | ¥624,00 | ¥624,00 | ¥609,00 | 53,60K |
| 2026-06-22 | ¥614,00 | -2,85 % | ¥632,00 | ¥643,00 | ¥614,00 | 59,80K |
| 2026-06-19 | ¥632,00 | -1,56 % | ¥642,00 | ¥642,00 | ¥623,00 | 72,60K |
| 2026-06-18 | ¥642,00 | +3,05 % | ¥614,00 | ¥648,00 | ¥614,00 | 120,70K |
| 2026-06-17 | ¥623,00 | +5,59 % | ¥590,00 | ¥625,00 | ¥590,00 | 85,10K |
| 2026-06-16 | ¥590,00 | -0,84 % | ¥596,00 | ¥599,00 | ¥585,00 | 48,70K |
| 2026-06-15 | ¥595,00 | +1,88 % | ¥591,00 | ¥597,00 | ¥583,00 | 69,10K |
| 2026-06-12 | ¥584,00 | +1,04 % | ¥585,00 | ¥590,00 | ¥572,00 | 52,00K |
| 2026-06-11 | ¥578,00 | -1,87 % | ¥579,00 | ¥584,00 | ¥569,00 | 60,80K |
| 2026-06-10 | ¥589,00 | +1,38 % | ¥576,00 | ¥589,00 | ¥562,00 | 64,70K |
| 2026-06-09 | ¥581,00 | -1,19 % | ¥592,00 | ¥599,00 | ¥576,00 | 63,40K |
| 2026-06-08 | ¥588,00 | -0,68 % | ¥582,00 | ¥603,00 | ¥573,00 | 128,00K |
| 2026-06-05 | ¥592,00 | +0,51 % | ¥589,00 | ¥602,00 | ¥582,00 | 63,40K |
| 2026-06-04 | ¥589,00 | -0,84 % | ¥584,00 | ¥600,00 | ¥580,00 | 46,70K |
| 2026-06-03 | ¥594,00 | -1,16 % | ¥600,00 | ¥600,00 | ¥575,00 | 106,40K |
| 2026-06-02 | ¥601,00 | -1,15 % | ¥610,00 | ¥612,00 | ¥590,00 | 96,30K |
| 2026-06-01 | ¥608,00 | -1,30 % | ¥620,00 | ¥630,00 | ¥605,00 | 81,70K |
| 2026-05-29 | ¥616,00 | -1,75 % | ¥637,00 | ¥646,00 | ¥615,00 | 108,40K |
| 2026-05-28 | ¥627,00 | -2,34 % | ¥650,00 | ¥668,00 | ¥614,00 | 177,50K |
| 2026-05-27 | ¥642,00 | -1,68 % | ¥645,00 | ¥660,00 | ¥628,00 | 168,80K |
| 2026-05-26 | ¥653,00 | +6,01 % | ¥610,00 | ¥655,00 | ¥601,00 | 123,10K |
| 2026-05-25 | ¥616,00 | -0,48 % | ¥617,00 | ¥620,00 | ¥600,00 | 64,60K |