Maeda Kosen Co., Ltd. 7821
TSE · Japan · Nicht-Energie-Rohstoffe
¥1.940,00-12,00 (-0,61 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.940,00 | -0,61 % | ¥1.948,00 | ¥1.959,00 | ¥1.927,00 | 208,20K |
| 2026-10-01 | ¥1.952,00 | 0,00 % | ¥1.934,00 | ¥1.953,00 | ¥1.925,00 | 184,30K |
| 2026-09-30 | ¥1.952,00 | +1,72 % | ¥1.911,00 | ¥1.953,00 | ¥1.893,00 | 239,60K |
| 2026-09-29 | ¥1.919,00 | -1,39 % | ¥1.939,00 | ¥1.946,00 | ¥1.908,00 | 151,20K |
| 2026-09-28 | ¥1.946,00 | -1,87 % | ¥1.980,00 | ¥1.985,00 | ¥1.930,00 | 187,00K |
| 2026-09-25 | ¥1.983,00 | +0,20 % | ¥1.984,00 | ¥1.990,00 | ¥1.966,00 | 170,10K |
| 2026-09-24 | ¥1.979,00 | -0,60 % | ¥1.995,00 | ¥2.003,00 | ¥1.965,00 | 141,20K |
| 2026-09-18 | ¥1.991,00 | -0,30 % | ¥1.996,00 | ¥1.997,00 | ¥1.975,00 | 100,60K |
| 2026-09-17 | ¥1.997,00 | +0,86 % | ¥1.980,00 | ¥1.997,00 | ¥1.966,00 | 97,10K |
| 2026-09-16 | ¥1.980,00 | +1,54 % | ¥1.970,00 | ¥2.005,00 | ¥1.965,00 | 117,40K |
| 2026-09-15 | ¥1.950,00 | +1,30 % | ¥1.920,00 | ¥1.953,00 | ¥1.918,00 | 127,50K |
| 2026-09-14 | ¥1.925,00 | +0,52 % | ¥1.922,00 | ¥1.940,00 | ¥1.908,00 | 78,10K |
| 2026-09-11 | ¥1.915,00 | -1,19 % | ¥1.900,00 | ¥1.923,00 | ¥1.900,00 | 97,20K |
| 2026-09-10 | ¥1.938,00 | +0,21 % | ¥1.923,00 | ¥1.961,00 | ¥1.917,00 | 87,90K |
| 2026-09-09 | ¥1.934,00 | -0,97 % | ¥1.944,00 | ¥1.959,00 | ¥1.934,00 | 78,00K |
| 2026-09-08 | ¥1.953,00 | +0,10 % | ¥1.933,00 | ¥1.965,00 | ¥1.927,00 | 83,00K |
| 2026-09-07 | ¥1.951,00 | -2,21 % | ¥1.980,00 | ¥1.996,00 | ¥1.949,00 | 84,50K |
| 2026-09-04 | ¥1.995,00 | -0,30 % | ¥1.983,00 | ¥2.007,00 | ¥1.981,00 | 110,20K |
| 2026-09-03 | ¥2.001,00 | +0,70 % | ¥1.981,00 | ¥2.004,00 | ¥1.965,00 | 91,40K |
| 2026-09-02 | ¥1.987,00 | -2,41 % | ¥2.010,00 | ¥2.021,00 | ¥1.980,00 | 140,60K |
| 2026-09-01 | ¥2.036,00 | -1,36 % | ¥2.042,00 | ¥2.062,00 | ¥2.027,00 | 140,20K |
| 2026-08-31 | ¥2.064,00 | +0,44 % | ¥2.099,00 | ¥2.100,00 | ¥2.063,00 | 183,70K |
| 2026-08-28 | ¥2.055,00 | +0,39 % | ¥2.046,00 | ¥2.056,00 | ¥2.030,00 | 98,70K |
| 2026-08-27 | ¥2.047,00 | -0,29 % | ¥2.039,00 | ¥2.068,00 | ¥2.039,00 | 83,90K |
| 2026-08-26 | ¥2.053,00 | +1,63 % | ¥2.030,00 | ¥2.065,00 | ¥2.030,00 | 82,00K |
| 2026-08-25 | ¥2.020,00 | -0,49 % | ¥2.024,00 | ¥2.048,00 | ¥2.010,00 | 173,80K |
| 2026-08-24 | ¥2.030,00 | -0,10 % | ¥2.050,00 | ¥2.057,00 | ¥2.024,00 | 75,70K |
| 2026-08-21 | ¥2.032,00 | -0,39 % | ¥2.043,00 | ¥2.044,00 | ¥1.999,00 | 99,70K |
| 2026-08-20 | ¥2.040,00 | +3,03 % | ¥2.005,00 | ¥2.048,00 | ¥2.001,00 | 104,80K |
| 2026-08-19 | ¥1.980,00 | -1,88 % | ¥2.015,00 | ¥2.015,00 | ¥1.974,00 | 110,70K |
| 2026-08-18 | ¥2.018,00 | +0,55 % | ¥2.006,00 | ¥2.022,00 | ¥1.990,00 | 104,00K |
| 2026-08-17 | ¥2.007,00 | -0,30 % | ¥2.026,00 | ¥2.046,00 | ¥2.006,00 | 113,40K |
| 2026-08-14 | ¥2.013,00 | +0,55 % | ¥1.986,00 | ¥2.014,00 | ¥1.966,00 | 138,30K |
| 2026-08-13 | ¥2.002,00 | -3,10 % | ¥2.058,00 | ¥2.061,00 | ¥1.982,00 | 230,10K |
| 2026-08-12 | ¥2.066,00 | -1,20 % | ¥2.100,00 | ¥2.103,00 | ¥2.033,00 | 164,50K |
| 2026-08-10 | ¥2.091,00 | +7,29 % | ¥2.098,00 | ¥2.128,00 | ¥2.013,00 | 382,30K |
| 2026-08-07 | ¥1.949,00 | -2,99 % | ¥2.014,00 | ¥2.057,00 | ¥1.854,00 | 462,70K |
| 2026-08-06 | ¥2.009,00 | +1,88 % | ¥2.000,00 | ¥2.009,00 | ¥1.980,00 | 176,70K |
| 2026-08-05 | ¥1.972,00 | +0,25 % | ¥1.982,00 | ¥1.983,00 | ¥1.948,00 | 120,50K |
| 2026-08-04 | ¥1.967,00 | +1,39 % | ¥1.940,00 | ¥1.971,00 | ¥1.917,00 | 180,20K |
| 2026-08-03 | ¥1.940,00 | -1,27 % | ¥1.965,00 | ¥1.982,00 | ¥1.930,00 | 222,00K |
| 2026-07-31 | ¥1.965,00 | -1,01 % | ¥1.962,00 | ¥1.984,00 | ¥1.948,00 | 186,60K |
| 2026-07-30 | ¥1.985,00 | +0,97 % | ¥2.006,00 | ¥2.018,00 | ¥1.970,00 | 410,40K |
| 2026-07-29 | ¥1.966,00 | +4,30 % | ¥1.924,00 | ¥1.973,00 | ¥1.914,00 | 224,10K |
| 2026-07-28 | ¥1.885,00 | -0,48 % | ¥1.895,00 | ¥1.897,00 | ¥1.863,00 | 112,10K |
| 2026-07-27 | ¥1.894,00 | +2,77 % | ¥1.873,00 | ¥1.895,00 | ¥1.860,00 | 112,30K |
| 2026-07-24 | ¥1.843,00 | -0,43 % | ¥1.822,00 | ¥1.855,00 | ¥1.822,00 | 65,40K |
| 2026-07-23 | ¥1.851,00 | +0,60 % | ¥1.840,00 | ¥1.851,00 | ¥1.825,00 | 90,90K |
| 2026-07-22 | ¥1.840,00 | -0,11 % | ¥1.843,00 | ¥1.854,00 | ¥1.829,00 | 117,60K |
| 2026-07-21 | ¥1.842,00 | +0,33 % | ¥1.854,00 | ¥1.864,00 | ¥1.836,00 | 118,00K |
| 2026-07-17 | ¥1.836,00 | -0,22 % | ¥1.840,00 | ¥1.860,00 | ¥1.823,00 | 108,30K |
| 2026-07-16 | ¥1.840,00 | -2,08 % | ¥1.880,00 | ¥1.880,00 | ¥1.840,00 | 114,80K |
| 2026-07-15 | ¥1.879,00 | +0,32 % | ¥1.899,00 | ¥1.899,00 | ¥1.856,00 | 125,10K |
| 2026-07-14 | ¥1.873,00 | +1,35 % | ¥1.863,00 | ¥1.880,00 | ¥1.854,00 | 95,40K |
| 2026-07-13 | ¥1.848,00 | -0,05 % | ¥1.860,00 | ¥1.873,00 | ¥1.842,00 | 129,50K |
| 2026-07-10 | ¥1.849,00 | +0,71 % | ¥1.855,00 | ¥1.870,00 | ¥1.822,00 | 147,50K |
| 2026-07-09 | ¥1.836,00 | -1,13 % | ¥1.842,00 | ¥1.856,00 | ¥1.825,00 | 156,00K |
| 2026-07-08 | ¥1.857,00 | -2,26 % | ¥1.902,00 | ¥1.919,00 | ¥1.855,00 | 189,20K |
| 2026-07-07 | ¥1.900,00 | +0,90 % | ¥1.902,00 | ¥1.923,00 | ¥1.891,00 | 142,80K |
| 2026-07-06 | ¥1.883,00 | +2,06 % | ¥1.849,00 | ¥1.883,00 | ¥1.845,00 | 176,20K |
| 2026-07-03 | ¥1.845,00 | +2,44 % | ¥1.854,00 | ¥1.856,00 | ¥1.821,00 | 172,20K |
| 2026-07-02 | ¥1.801,00 | +2,04 % | ¥1.798,00 | ¥1.824,00 | ¥1.791,00 | 155,80K |
| 2026-07-01 | ¥1.765,00 | +0,28 % | ¥1.753,00 | ¥1.783,00 | ¥1.735,00 | 161,90K |
| 2026-06-30 | ¥1.760,00 | -0,79 % | ¥1.783,00 | ¥1.783,00 | ¥1.755,00 | 153,00K |
| 2026-06-29 | ¥1.774,00 | +0,68 % | ¥1.765,00 | ¥1.780,00 | ¥1.758,00 | 128,80K |
| 2026-06-26 | ¥1.762,00 | +0,46 % | ¥1.752,00 | ¥1.774,00 | ¥1.749,00 | 139,60K |
| 2026-06-25 | ¥1.754,00 | -0,90 % | ¥1.789,00 | ¥1.791,00 | ¥1.752,00 | 141,20K |
| 2026-06-24 | ¥1.770,00 | +0,97 % | ¥1.760,00 | ¥1.776,00 | ¥1.753,00 | 143,30K |
| 2026-06-23 | ¥1.753,00 | -1,41 % | ¥1.780,00 | ¥1.791,00 | ¥1.753,00 | 142,30K |
| 2026-06-22 | ¥1.778,00 | +0,45 % | ¥1.770,00 | ¥1.778,00 | ¥1.754,00 | 139,20K |
| 2026-06-19 | ¥1.770,00 | +1,84 % | ¥1.738,00 | ¥1.784,00 | ¥1.738,00 | 204,60K |
| 2026-06-18 | ¥1.738,00 | -0,86 % | ¥1.741,00 | ¥1.757,00 | ¥1.730,00 | 106,30K |
| 2026-06-17 | ¥1.753,00 | -0,11 % | ¥1.757,00 | ¥1.778,00 | ¥1.751,00 | 94,10K |
| 2026-06-16 | ¥1.755,00 | -1,13 % | ¥1.761,00 | ¥1.783,00 | ¥1.750,00 | 111,20K |
| 2026-06-15 | ¥1.775,00 | +2,19 % | ¥1.752,00 | ¥1.783,00 | ¥1.742,00 | 114,00K |
| 2026-06-12 | ¥1.737,00 | +0,58 % | ¥1.734,00 | ¥1.739,00 | ¥1.714,00 | 121,60K |
| 2026-06-11 | ¥1.727,00 | -2,65 % | ¥1.772,00 | ¥1.772,00 | ¥1.714,00 | 152,90K |
| 2026-06-10 | ¥1.774,00 | +0,74 % | ¥1.771,00 | ¥1.786,00 | ¥1.762,00 | 102,10K |
| 2026-06-09 | ¥1.761,00 | +0,80 % | ¥1.768,00 | ¥1.776,00 | ¥1.749,00 | 137,20K |
| 2026-06-08 | ¥1.747,00 | -2,40 % | ¥1.782,00 | ¥1.815,00 | ¥1.743,00 | 170,30K |
| 2026-06-05 | ¥1.790,00 | +1,02 % | ¥1.773,00 | ¥1.790,00 | ¥1.773,00 | 93,70K |
| 2026-06-04 | ¥1.772,00 | -1,66 % | ¥1.785,00 | ¥1.804,00 | ¥1.772,00 | 152,40K |
| 2026-06-03 | ¥1.802,00 | +1,98 % | ¥1.767,00 | ¥1.817,00 | ¥1.765,00 | 140,70K |
| 2026-06-02 | ¥1.767,00 | -1,45 % | ¥1.757,00 | ¥1.790,00 | ¥1.721,00 | 218,20K |
| 2026-06-01 | ¥1.793,00 | -2,18 % | ¥1.816,00 | ¥1.824,00 | ¥1.788,00 | 165,50K |
| 2026-05-29 | ¥1.833,00 | +1,78 % | ¥1.803,00 | ¥1.848,00 | ¥1.803,00 | 259,40K |
| 2026-05-28 | ¥1.801,00 | 0,00 % | ¥1.809,00 | ¥1.811,00 | ¥1.781,00 | 171,80K |
| 2026-05-27 | ¥1.801,00 | +0,61 % | ¥1.806,00 | ¥1.813,00 | ¥1.783,00 | 104,30K |
| 2026-05-26 | ¥1.790,00 | -0,17 % | ¥1.795,00 | ¥1.806,00 | ¥1.783,00 | 102,80K |
| 2026-05-25 | ¥1.793,00 | -0,50 % | ¥1.813,00 | ¥1.820,00 | ¥1.767,00 | 119,40K |