Menicon Co., Ltd. 7780
TSE · Japan · Gesundheitstechnologie
¥1.788,00+13,00 (+0,73 %)
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 | ¥1.752,00 | -1,30 % | ¥1.735,00 | ¥1.753,00 | ¥1.710,00 | 97,10K |
| 2026-10-01 | ¥1.775,00 | +3,44 % | ¥1.705,00 | ¥1.790,00 | ¥1.698,00 | 493,00K |
| 2026-09-30 | ¥1.716,00 | -0,06 % | ¥1.700,00 | ¥1.730,00 | ¥1.688,00 | 265,50K |
| 2026-09-29 | ¥1.717,00 | -2,39 % | ¥1.763,00 | ¥1.763,00 | ¥1.694,00 |
| 317,40K |
| 2026-09-28 | ¥1.759,00 | -0,28 % | ¥1.787,00 | ¥1.787,00 | ¥1.752,00 | 429,70K |
| 2026-09-25 | ¥1.764,00 | +0,06 % | ¥1.769,00 | ¥1.782,00 | ¥1.755,00 | 241,60K |
| 2026-09-24 | ¥1.763,00 | +0,06 % | ¥1.765,00 | ¥1.805,00 | ¥1.750,00 | 298,90K |
| 2026-09-18 | ¥1.762,00 | -1,01 % | ¥1.774,00 | ¥1.778,00 | ¥1.739,00 | 352,00K |
| 2026-09-17 | ¥1.780,00 | +2,89 % | ¥1.730,00 | ¥1.780,00 | ¥1.730,00 | 262,10K |
| 2026-09-16 | ¥1.730,00 | +0,17 % | ¥1.726,00 | ¥1.742,00 | ¥1.720,00 | 197,90K |
| 2026-09-15 | ¥1.727,00 | +1,11 % | ¥1.709,00 | ¥1.728,00 | ¥1.701,00 | 232,00K |
| 2026-09-14 | ¥1.708,00 | +2,40 % | ¥1.664,00 | ¥1.716,00 | ¥1.648,00 | 219,80K |
| 2026-09-11 | ¥1.668,00 | -1,77 % | ¥1.688,00 | ¥1.706,00 | ¥1.660,00 | 268,00K |
| 2026-09-10 | ¥1.698,00 | -1,96 % | ¥1.715,00 | ¥1.717,00 | ¥1.685,00 | 218,10K |
| 2026-09-09 | ¥1.732,00 | -1,81 % | ¥1.755,00 | ¥1.759,00 | ¥1.727,00 | 224,40K |
| 2026-09-08 | ¥1.764,00 | -2,54 % | ¥1.798,00 | ¥1.804,00 | ¥1.764,00 | 261,80K |
| 2026-09-07 | ¥1.810,00 | -3,05 % | ¥1.843,00 | ¥1.868,00 | ¥1.800,00 | 298,90K |
| 2026-09-04 | ¥1.867,00 | -1,89 % | ¥1.880,00 | ¥1.889,00 | ¥1.835,00 | 306,80K |
| 2026-09-03 | ¥1.903,00 | -2,56 % | ¥1.973,00 | ¥1.978,00 | ¥1.902,00 | 244,80K |
| 2026-09-02 | ¥1.953,00 | +0,83 % | ¥1.928,00 | ¥1.961,00 | ¥1.920,00 | 279,00K |
| 2026-09-01 | ¥1.937,00 | +1,41 % | ¥1.900,00 | ¥1.945,00 | ¥1.890,00 | 178,30K |
| 2026-08-31 | ¥1.910,00 | -0,83 % | ¥1.925,00 | ¥1.947,00 | ¥1.910,00 | 208,30K |
| 2026-08-28 | ¥1.926,00 | +2,94 % | ¥1.861,00 | ¥1.928,00 | ¥1.853,00 | 258,10K |
| 2026-08-27 | ¥1.871,00 | -1,42 % | ¥1.898,00 | ¥1.913,00 | ¥1.871,00 | 183,40K |
| 2026-08-26 | ¥1.898,00 | -0,58 % | ¥1.893,00 | ¥1.915,00 | ¥1.888,00 | 217,50K |
| 2026-08-25 | ¥1.909,00 | -0,26 % | ¥1.922,00 | ¥1.922,00 | ¥1.901,00 | 130,50K |
| 2026-08-24 | ¥1.914,00 | -0,31 % | ¥1.912,00 | ¥1.931,00 | ¥1.906,00 | 138,90K |
| 2026-08-21 | ¥1.920,00 | -1,08 % | ¥1.958,00 | ¥1.964,00 | ¥1.910,00 | 165,60K |
| 2026-08-20 | ¥1.941,00 | +0,94 % | ¥1.910,00 | ¥1.951,00 | ¥1.900,00 | 196,40K |
| 2026-08-19 | ¥1.923,00 | -2,53 % | ¥1.958,00 | ¥1.969,00 | ¥1.889,00 | 272,70K |
| 2026-08-18 | ¥1.973,00 | +0,82 % | ¥1.977,00 | ¥1.996,00 | ¥1.955,00 | 302,60K |
| 2026-08-17 | ¥1.957,00 | -0,46 % | ¥2.000,00 | ¥2.009,00 | ¥1.957,00 | 285,70K |
| 2026-08-14 | ¥1.966,00 | -0,41 % | ¥1.955,00 | ¥1.984,00 | ¥1.935,00 | 243,60K |
| 2026-08-13 | ¥1.974,00 | +0,46 % | ¥1.972,00 | ¥1.997,00 | ¥1.951,00 | 244,90K |
| 2026-08-12 | ¥1.965,00 | -2,87 % | ¥2.036,00 | ¥2.040,00 | ¥1.930,00 | 463,40K |
| 2026-08-10 | ¥2.023,00 | -3,02 % | ¥2.006,00 | ¥2.049,00 | ¥1.970,00 | 546,30K |
| 2026-08-07 | ¥2.086,00 | +14,93 % | ¥1.823,00 | ¥2.086,00 | ¥1.797,00 | 856,50K |
| 2026-08-06 | ¥1.815,00 | +3,30 % | ¥1.765,00 | ¥1.815,00 | ¥1.755,00 | 207,40K |
| 2026-08-05 | ¥1.757,00 | +1,56 % | ¥1.730,00 | ¥1.770,00 | ¥1.730,00 | 182,60K |
| 2026-08-04 | ¥1.730,00 | -0,80 % | ¥1.744,00 | ¥1.744,00 | ¥1.712,00 | 161,50K |
| 2026-08-03 | ¥1.744,00 | +0,52 % | ¥1.739,00 | ¥1.755,00 | ¥1.700,00 | 272,00K |
| 2026-07-31 | ¥1.735,00 | -1,92 % | ¥1.740,00 | ¥1.749,00 | ¥1.709,00 | 301,20K |
| 2026-07-30 | ¥1.769,00 | -2,27 % | ¥1.800,00 | ¥1.803,00 | ¥1.757,00 | 243,20K |
| 2026-07-29 | ¥1.810,00 | +2,61 % | ¥1.788,00 | ¥1.810,00 | ¥1.755,00 | 293,50K |
| 2026-07-28 | ¥1.764,00 | -0,06 % | ¥1.766,00 | ¥1.790,00 | ¥1.740,00 | 222,00K |
| 2026-07-27 | ¥1.765,00 | +5,37 % | ¥1.683,00 | ¥1.770,00 | ¥1.671,00 | 364,30K |
| 2026-07-24 | ¥1.675,00 | +1,39 % | ¥1.638,00 | ¥1.681,00 | ¥1.627,00 | 144,30K |
| 2026-07-23 | ¥1.652,00 | -0,72 % | ¥1.646,00 | ¥1.660,00 | ¥1.638,00 | 126,70K |
| 2026-07-22 | ¥1.664,00 | -2,23 % | ¥1.694,00 | ¥1.694,00 | ¥1.646,00 | 202,30K |
| 2026-07-21 | ¥1.702,00 | +0,95 % | ¥1.726,00 | ¥1.726,00 | ¥1.691,00 | 196,20K |
| 2026-07-17 | ¥1.686,00 | -2,26 % | ¥1.737,00 | ¥1.739,00 | ¥1.674,00 | 214,70K |
| 2026-07-16 | ¥1.725,00 | +2,68 % | ¥1.690,00 | ¥1.731,00 | ¥1.683,00 | 201,60K |
| 2026-07-15 | ¥1.680,00 | +0,30 % | ¥1.662,00 | ¥1.682,00 | ¥1.662,00 | 166,30K |
| 2026-07-14 | ¥1.675,00 | +0,24 % | ¥1.690,00 | ¥1.705,00 | ¥1.674,00 | 164,00K |
| 2026-07-13 | ¥1.671,00 | +0,48 % | ¥1.677,00 | ¥1.688,00 | ¥1.663,00 | 144,50K |
| 2026-07-10 | ¥1.663,00 | +0,67 % | ¥1.653,00 | ¥1.673,00 | ¥1.652,00 | 139,00K |
| 2026-07-09 | ¥1.652,00 | -2,31 % | ¥1.691,00 | ¥1.699,00 | ¥1.652,00 | 160,90K |
| 2026-07-08 | ¥1.691,00 | -1,11 % | ¥1.710,00 | ¥1.718,00 | ¥1.681,00 | 157,00K |
| 2026-07-07 | ¥1.710,00 | +0,47 % | ¥1.704,00 | ¥1.720,00 | ¥1.683,00 | 174,00K |
| 2026-07-06 | ¥1.702,00 | -0,12 % | ¥1.704,00 | ¥1.722,00 | ¥1.690,00 | 180,10K |
| 2026-07-03 | ¥1.704,00 | +1,49 % | ¥1.710,00 | ¥1.728,00 | ¥1.695,00 | 166,90K |
| 2026-07-02 | ¥1.679,00 | +1,57 % | ¥1.678,00 | ¥1.691,00 | ¥1.663,00 | 161,80K |
| 2026-07-01 | ¥1.653,00 | -0,36 % | ¥1.635,00 | ¥1.661,00 | ¥1.631,00 | 214,20K |
| 2026-06-30 | ¥1.659,00 | -1,95 % | ¥1.652,00 | ¥1.672,00 | ¥1.637,00 | 279,30K |
| 2026-06-29 | ¥1.692,00 | -0,59 % | ¥1.703,00 | ¥1.717,00 | ¥1.683,00 | 224,40K |
| 2026-06-26 | ¥1.702,00 | +0,12 % | ¥1.717,00 | ¥1.725,00 | ¥1.687,00 | 235,30K |
| 2026-06-25 | ¥1.700,00 | +3,41 % | ¥1.668,00 | ¥1.705,00 | ¥1.652,00 | 257,10K |
| 2026-06-24 | ¥1.644,00 | +2,75 % | ¥1.600,00 | ¥1.650,00 | ¥1.600,00 | 247,60K |
| 2026-06-23 | ¥1.600,00 | -0,68 % | ¥1.628,00 | ¥1.629,00 | ¥1.594,00 | 254,70K |
| 2026-06-22 | ¥1.611,00 | -0,92 % | ¥1.626,00 | ¥1.637,00 | ¥1.591,00 | 218,90K |
| 2026-06-19 | ¥1.626,00 | +0,81 % | ¥1.605,00 | ¥1.626,00 | ¥1.601,00 | 179,60K |
| 2026-06-18 | ¥1.613,00 | -1,77 % | ¥1.620,00 | ¥1.646,00 | ¥1.608,00 | 156,50K |
| 2026-06-17 | ¥1.642,00 | +0,43 % | ¥1.658,00 | ¥1.658,00 | ¥1.631,00 | 170,30K |
| 2026-06-16 | ¥1.635,00 | -0,37 % | ¥1.601,00 | ¥1.635,00 | ¥1.590,00 | 169,80K |
| 2026-06-15 | ¥1.641,00 | -0,24 % | ¥1.650,00 | ¥1.666,00 | ¥1.636,00 | 133,10K |
| 2026-06-12 | ¥1.645,00 | -1,97 % | ¥1.700,00 | ¥1.700,00 | ¥1.640,00 | 225,00K |
| 2026-06-11 | ¥1.678,00 | +1,76 % | ¥1.650,00 | ¥1.680,00 | ¥1.624,00 | 259,50K |
| 2026-06-10 | ¥1.649,00 | -0,12 % | ¥1.651,00 | ¥1.668,00 | ¥1.626,00 | 141,20K |
| 2026-06-09 | ¥1.651,00 | +1,29 % | ¥1.632,00 | ¥1.657,00 | ¥1.627,00 | 144,00K |
| 2026-06-08 | ¥1.630,00 | -0,43 % | ¥1.626,00 | ¥1.662,00 | ¥1.612,00 | 189,00K |
| 2026-06-05 | ¥1.637,00 | +2,44 % | ¥1.638,00 | ¥1.662,00 | ¥1.625,00 | 188,10K |
| 2026-06-04 | ¥1.598,00 | +0,50 % | ¥1.600,00 | ¥1.619,00 | ¥1.589,00 | 250,30K |
| 2026-06-03 | ¥1.590,00 | -0,06 % | ¥1.602,00 | ¥1.610,00 | ¥1.580,00 | 195,10K |
| 2026-06-02 | ¥1.591,00 | -2,09 % | ¥1.618,00 | ¥1.618,00 | ¥1.586,00 | 205,80K |
| 2026-06-01 | ¥1.625,00 | +0,06 % | ¥1.623,00 | ¥1.631,00 | ¥1.581,00 | 273,90K |
| 2026-05-29 | ¥1.624,00 | -0,79 % | ¥1.628,00 | ¥1.659,00 | ¥1.610,00 | 254,30K |
| 2026-05-28 | ¥1.637,00 | -1,33 % | ¥1.654,00 | ¥1.684,00 | ¥1.619,00 | 342,80K |
| 2026-05-27 | ¥1.659,00 | -1,19 % | ¥1.668,00 | ¥1.678,00 | ¥1.581,00 | 299,20K |
| 2026-05-26 | ¥1.679,00 | +1,45 % | ¥1.652,00 | ¥1.720,00 | ¥1.651,00 | 385,80K |
| 2026-05-25 | ¥1.655,00 | +3,12 % | ¥1.605,00 | ¥1.655,00 | ¥1.591,00 | 280,80K |