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 | ¥630,00 | +0,16 % | ¥627,00 | ¥630,00 | ¥625,00 | 6,70K |
| 2026-10-01 | ¥629,00 | +2,61 % | ¥617,00 | ¥636,00 | ¥607,00 | 156,40K |
| 2026-09-30 | ¥613,00 | +1,83 % | ¥605,00 | ¥615,00 | ¥604,00 | 15,60K |
| 2026-09-29 | ¥602,00 | +0,84 % | ¥596,00 | ¥604,00 | ¥596,00 | 7,70K |
| 2026-09-28 | ¥597,00 | 0,00 % | ¥597,00 | ¥597,00 | ¥595,00 | 7,60K |
| 2026-09-25 | ¥597,00 | +0,34 % | ¥598,00 | ¥598,00 | ¥595,00 | 4,40K |
| 2026-09-24 | ¥595,00 | -0,67 % | ¥599,00 | ¥599,00 | ¥594,00 | 7,20K |
| 2026-09-18 | ¥599,00 | -0,17 % | ¥600,00 | ¥600,00 | ¥596,00 | 6,70K |
| 2026-09-17 | ¥600,00 | +0,17 % | ¥600,00 | ¥604,00 | ¥600,00 | 4,90K |
| 2026-09-16 | ¥599,00 | 0,00 % | ¥599,00 | ¥600,00 | ¥599,00 | 2,00K |
| 2026-09-15 | ¥599,00 | +0,17 % | ¥599,00 | ¥603,00 | ¥599,00 | 3,10K |
| 2026-09-14 | ¥598,00 | 0,00 % | ¥596,00 | ¥600,00 | ¥596,00 | 6,80K |
| 2026-09-11 | ¥598,00 | -3,24 % | ¥598,00 | ¥605,00 | ¥592,00 | 24,90K |
| 2026-09-10 | ¥618,00 | 0,00 % | ¥619,00 | ¥620,00 | ¥618,00 | 800 |
| 2026-09-09 | ¥618,00 | -0,64 % | ¥619,00 | ¥620,00 | ¥617,00 | 7,40K |
| 2026-09-08 | ¥622,00 | -0,96 % | ¥627,00 | ¥627,00 | ¥620,00 | 5,30K |
| 2026-09-07 | ¥628,00 | -0,32 % | ¥634,00 | ¥634,00 | ¥625,00 | 4,80K |
| 2026-09-04 | ¥630,00 | -0,94 % | ¥640,00 | ¥640,00 | ¥630,00 | 5,70K |
| 2026-09-03 | ¥636,00 | -1,24 % | ¥643,00 | ¥643,00 | ¥636,00 | 8,20K |
| 2026-09-02 | ¥644,00 | -0,16 % | ¥645,00 | ¥647,00 | ¥641,00 | 12,10K |
| 2026-09-01 | ¥645,00 | +2,38 % | ¥630,00 | ¥648,00 | ¥627,00 | 120,90K |
| 2026-08-31 | ¥630,00 | +1,12 % | ¥621,00 | ¥631,00 | ¥621,00 | 18,70K |
| 2026-08-28 | ¥623,00 | +0,16 % | ¥623,00 | ¥623,00 | ¥623,00 | 4,00K |
| 2026-08-27 | ¥622,00 | -0,48 % | ¥625,00 | ¥625,00 | ¥621,00 | 9,20K |
| 2026-08-26 | ¥625,00 | +0,48 % | ¥625,00 | ¥625,00 | ¥622,00 | 7,10K |
| 2026-08-25 | ¥622,00 | -0,48 % | ¥625,00 | ¥625,00 | ¥620,00 | 11,00K |
| 2026-08-24 | ¥625,00 | +0,16 % | ¥627,00 | ¥627,00 | ¥622,00 | 5,90K |
| 2026-08-21 | ¥624,00 | -0,64 % | ¥630,00 | ¥630,00 | ¥624,00 | 12,40K |
| 2026-08-20 | ¥628,00 | -0,16 % | ¥629,00 | ¥633,00 | ¥627,00 | 9,40K |
| 2026-08-19 | ¥629,00 | -0,79 % | ¥630,00 | ¥638,00 | ¥629,00 | 5,70K |
| 2026-08-18 | ¥634,00 | +0,79 % | ¥634,00 | ¥639,00 | ¥628,00 | 14,00K |
| 2026-08-17 | ¥629,00 | +0,48 % | ¥627,00 | ¥631,00 | ¥626,00 | 11,40K |
| 2026-08-14 | ¥626,00 | -3,10 % | ¥641,00 | ¥646,00 | ¥615,00 | 17,90K |
| 2026-08-13 | ¥646,00 | -1,37 % | ¥646,00 | ¥655,00 | ¥641,00 | 18,30K |
| 2026-08-12 | ¥655,00 | 0,00 % | ¥655,00 | ¥657,00 | ¥652,00 | 5,70K |
| 2026-08-10 | ¥655,00 | -0,76 % | ¥660,00 | ¥660,00 | ¥654,00 | 3,90K |
| 2026-08-07 | ¥660,00 | -0,60 % | ¥659,00 | ¥661,00 | ¥659,00 | 2,00K |
| 2026-08-06 | ¥664,00 | -0,45 % | ¥663,00 | ¥667,00 | ¥660,00 | 4,80K |
| 2026-08-05 | ¥667,00 | +0,91 % | ¥659,00 | ¥676,00 | ¥656,00 | 38,20K |
| 2026-08-04 | ¥661,00 | +0,92 % | ¥655,00 | ¥665,00 | ¥653,00 | 32,30K |
| 2026-08-03 | ¥655,00 | +1,71 % | ¥639,00 | ¥655,00 | ¥639,00 | 151,70K |
| 2026-07-31 | ¥644,00 | +0,94 % | ¥639,00 | ¥644,00 | ¥638,00 | 8,30K |
| 2026-07-30 | ¥638,00 | -0,16 % | ¥638,00 | ¥641,00 | ¥635,00 | 5,10K |
| 2026-07-29 | ¥639,00 | -0,93 % | ¥645,00 | ¥650,00 | ¥639,00 | 15,90K |
| 2026-07-28 | ¥645,00 | +0,94 % | ¥639,00 | ¥650,00 | ¥637,00 | 22,90K |
| 2026-07-27 | ¥639,00 | +1,59 % | ¥630,00 | ¥639,00 | ¥629,00 | 12,30K |
| 2026-07-24 | ¥629,00 | +1,45 % | ¥621,00 | ¥631,00 | ¥621,00 | 12,70K |
| 2026-07-23 | ¥620,00 | -0,16 % | ¥620,00 | ¥627,00 | ¥616,00 | 18,20K |
| 2026-07-22 | ¥621,00 | +1,97 % | ¥610,00 | ¥628,00 | ¥610,00 | 16,00K |
| 2026-07-21 | ¥609,00 | -0,81 % | ¥608,00 | ¥622,00 | ¥605,00 | 22,00K |
| 2026-07-17 | ¥614,00 | -2,07 % | ¥626,00 | ¥626,00 | ¥614,00 | 12,50K |
| 2026-07-16 | ¥627,00 | -1,42 % | ¥633,00 | ¥636,00 | ¥627,00 | 18,90K |
| 2026-07-15 | ¥636,00 | -0,63 % | ¥635,00 | ¥638,00 | ¥625,00 | 5,30K |
| 2026-07-14 | ¥640,00 | +2,89 % | ¥618,00 | ¥640,00 | ¥618,00 | 30,70K |
| 2026-07-13 | ¥622,00 | +1,30 % | ¥614,00 | ¥624,00 | ¥607,00 | 26,40K |
| 2026-07-10 | ¥614,00 | +0,99 % | ¥608,00 | ¥618,00 | ¥608,00 | 9,20K |
| 2026-07-09 | ¥608,00 | +0,50 % | ¥605,00 | ¥610,00 | ¥605,00 | 1,90K |
| 2026-07-08 | ¥605,00 | -1,14 % | ¥614,00 | ¥614,00 | ¥604,00 | 10,50K |
| 2026-07-07 | ¥612,00 | -1,29 % | ¥612,00 | ¥617,00 | ¥612,00 | 12,40K |
| 2026-07-06 | ¥620,00 | -1,27 % | ¥628,00 | ¥638,00 | ¥620,00 | 24,20K |
| 2026-07-03 | ¥628,00 | -1,57 % | ¥638,00 | ¥643,00 | ¥628,00 | 14,20K |
| 2026-07-02 | ¥638,00 | -0,78 % | ¥643,00 | ¥645,00 | ¥637,00 | 15,20K |
| 2026-07-01 | ¥643,00 | -0,77 % | ¥650,00 | ¥655,00 | ¥642,00 | 127,40K |
| 2026-06-30 | ¥648,00 | +1,73 % | ¥637,00 | ¥648,00 | ¥636,00 | 30,70K |
| 2026-06-29 | ¥637,00 | +1,76 % | ¥627,00 | ¥640,00 | ¥627,00 | 26,60K |
| 2026-06-26 | ¥626,00 | +2,12 % | ¥613,00 | ¥628,00 | ¥608,00 | 25,50K |
| 2026-06-25 | ¥613,00 | +3,90 % | ¥599,00 | ¥613,00 | ¥594,00 | 19,50K |
| 2026-06-24 | ¥590,00 | -0,84 % | ¥592,00 | ¥600,00 | ¥590,00 | 3,80K |
| 2026-06-23 | ¥595,00 | -0,83 % | ¥600,00 | ¥606,00 | ¥594,00 | 6,80K |
| 2026-06-22 | ¥600,00 | +1,69 % | ¥589,00 | ¥603,00 | ¥589,00 | 15,80K |
| 2026-06-19 | ¥590,00 | 0,00 % | ¥590,00 | ¥611,00 | ¥585,00 | 37,50K |
| 2026-06-18 | ¥590,00 | +1,72 % | ¥581,00 | ¥592,00 | ¥577,00 | 25,60K |
| 2026-06-17 | ¥580,00 | +2,47 % | ¥564,00 | ¥580,00 | ¥564,00 | 6,00K |
| 2026-06-16 | ¥566,00 | +0,35 % | ¥558,00 | ¥571,00 | ¥558,00 | 8,00K |
| 2026-06-15 | ¥564,00 | +0,36 % | ¥558,00 | ¥565,00 | ¥555,00 | 9,40K |
| 2026-06-12 | ¥562,00 | -2,77 % | ¥576,00 | ¥577,00 | ¥559,00 | 10,20K |
| 2026-06-11 | ¥578,00 | -0,34 % | ¥579,00 | ¥581,00 | ¥578,00 | 2,50K |
| 2026-06-10 | ¥580,00 | -1,69 % | ¥580,00 | ¥585,00 | ¥578,00 | 7,20K |
| 2026-06-09 | ¥590,00 | -0,17 % | ¥590,00 | ¥595,00 | ¥587,00 | 4,90K |
| 2026-06-08 | ¥591,00 | +0,51 % | ¥581,00 | ¥599,00 | ¥581,00 | 19,80K |
| 2026-06-05 | ¥588,00 | +0,17 % | ¥581,00 | ¥589,00 | ¥577,00 | 5,60K |
| 2026-06-04 | ¥587,00 | -0,17 % | ¥582,00 | ¥591,00 | ¥582,00 | 6,40K |
| 2026-06-03 | ¥588,00 | +0,51 % | ¥581,00 | ¥590,00 | ¥576,00 | 17,10K |
| 2026-06-02 | ¥585,00 | -3,31 % | ¥588,00 | ¥594,00 | ¥579,00 | 23,00K |
| 2026-06-01 | ¥605,00 | +9,01 % | ¥595,00 | ¥619,00 | ¥585,00 | 255,10K |
| 2026-05-29 | ¥555,00 | +3,74 % | ¥535,00 | ¥559,00 | ¥535,00 | 35,10K |
| 2026-05-28 | ¥535,00 | +0,38 % | ¥532,00 | ¥537,00 | ¥532,00 | 7,70K |
| 2026-05-27 | ¥533,00 | -1,11 % | ¥536,00 | ¥537,00 | ¥532,00 | 14,10K |
| 2026-05-26 | ¥539,00 | 0,00 % | ¥536,00 | ¥540,00 | ¥535,00 | 14,10K |
| 2026-05-25 | ¥539,00 | +0,56 % | ¥542,00 | ¥542,00 | ¥536,00 | 13,40K |