Furuya Metal Co., Ltd. 7826
TSE · Japan · Elektronische Technologie
¥11.820,00+300,00 (+2,60 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥11.520,00 | +4,63 % | ¥11.510,00 | ¥11.660,00 | ¥11.370,00 | 307,90K |
| 2026-09-29 | ¥11.010,00 | -2,91 % | ¥11.240,00 | ¥11.300,00 | ¥10.920,00 | 351,80K |
| 2026-09-28 | ¥11.340,00 | -3,08 % | ¥11.840,00 | ¥11.840,00 | ¥11.270,00 | 411,50K |
| 2026-09-25 | ¥11.700,00 | +9,35 % | ¥10.910,00 | ¥11.880,00 | ¥10.850,00 | 762,40K |
| 2026-09-24 | ¥10.700,00 | -1,56 % | ¥11.000,00 | ¥11.090,00 | ¥10.640,00 | 592,80K |
| 2026-09-18 | ¥10.870,00 | +9,36 % | ¥10.150,00 | ¥10.900,00 | ¥10.120,00 | 708,70K |
| 2026-09-17 | ¥9.940,00 | -6,75 % | ¥10.770,00 | ¥10.870,00 | ¥9.880,00 | 434,10K |
| 2026-09-16 | ¥10.660,00 | +3,00 % | ¥10.190,00 | ¥10.660,00 | ¥10.080,00 | 370,90K |
| 2026-09-15 | ¥10.350,00 | +1,57 % | ¥10.120,00 | ¥10.420,00 | ¥9.880,00 | 319,60K |
| 2026-09-14 | ¥10.190,00 | -1,36 % | ¥10.080,00 | ¥10.450,00 | ¥9.830,00 | 554,30K |
| 2026-09-11 | ¥10.330,00 | -7,27 % | ¥10.560,00 | ¥10.750,00 | ¥10.250,00 | 613,10K |
| 2026-09-10 | ¥11.140,00 | -0,98 % | ¥11.310,00 | ¥11.420,00 | ¥10.690,00 | 660,90K |
| 2026-09-09 | ¥11.250,00 | +7,86 % | ¥10.680,00 | ¥11.390,00 | ¥10.590,00 | 950,20K |
| 2026-09-08 | ¥10.430,00 | -3,78 % | ¥10.580,00 | ¥10.920,00 | ¥10.300,00 | 911,20K |
| 2026-09-07 | ¥10.840,00 | +3,93 % | ¥10.550,00 | ¥10.940,00 | ¥10.350,00 | 528,40K |
| 2026-09-04 | ¥10.430,00 | +0,68 % | ¥10.490,00 | ¥10.860,00 | ¥10.260,00 | 707,70K |
| 2026-09-03 | ¥10.360,00 | +7,14 % | ¥9.890,00 | ¥10.500,00 | ¥9.670,00 | 1,14M |
| 2026-09-02 | ¥9.670,00 | -1,43 % | ¥9.500,00 | ¥10.060,00 | ¥9.480,00 | 837,50K |
| 2026-09-01 | ¥9.810,00 | +7,68 % | ¥9.010,00 | ¥9.890,00 | ¥8.990,00 | 653,80K |
| 2026-08-31 | ¥9.110,00 | +1,56 % | ¥8.680,00 | ¥9.180,00 | ¥8.650,00 | 306,10K |
| 2026-08-28 | ¥8.970,00 | -1,86 % | ¥9.170,00 | ¥9.260,00 | ¥8.920,00 | 248,80K |
| 2026-08-27 | ¥9.140,00 | +2,47 % | ¥9.200,00 | ¥9.310,00 | ¥8.850,00 | 291,90K |
| 2026-08-26 | ¥8.920,00 | +0,22 % | ¥8.770,00 | ¥9.060,00 | ¥8.690,00 | 361,20K |
| 2026-08-25 | ¥8.900,00 | +6,59 % | ¥8.340,00 | ¥8.950,00 | ¥8.340,00 | 552,40K |
| 2026-08-24 | ¥8.350,00 | +2,58 % | ¥8.070,00 | ¥8.550,00 | ¥8.020,00 | 315,10K |
| 2026-08-21 | ¥8.140,00 | -1,57 % | ¥7.970,00 | ¥8.200,00 | ¥7.930,00 | 238,70K |
| 2026-08-20 | ¥8.270,00 | +3,12 % | ¥8.170,00 | ¥8.390,00 | ¥8.060,00 | 300,80K |
| 2026-08-19 | ¥8.020,00 | -7,18 % | ¥8.260,00 | ¥8.370,00 | ¥8.010,00 | 384,00K |
| 2026-08-18 | ¥8.640,00 | -5,68 % | ¥9.120,00 | ¥9.340,00 | ¥8.640,00 | 386,80K |
| 2026-08-17 | ¥9.160,00 | +7,64 % | ¥8.600,00 | ¥9.230,00 | ¥8.530,00 | 470,00K |
| 2026-08-14 | ¥8.510,00 | -0,93 % | ¥8.680,00 | ¥8.760,00 | ¥8.420,00 | 339,00K |
| 2026-08-13 | ¥8.590,00 | -1,26 % | ¥8.700,00 | ¥8.740,00 | ¥8.390,00 | 479,30K |
| 2026-08-12 | ¥8.700,00 | +1,64 % | ¥8.300,00 | ¥8.940,00 | ¥8.200,00 | 818,80K |
| 2026-08-10 | ¥8.560,00 | +8,08 % | ¥8.190,00 | ¥8.920,00 | ¥8.190,00 | 1,17M |
| 2026-08-07 | ¥7.920,00 | +14,45 % | ¥7.380,00 | ¥7.920,00 | ¥7.360,00 | 1,24M |
| 2026-08-06 | ¥6.920,00 | -5,21 % | ¥7.040,00 | ¥7.170,00 | ¥6.860,00 | 566,60K |
| 2026-08-05 | ¥7.300,00 | +8,31 % | ¥7.040,00 | ¥7.310,00 | ¥6.910,00 | 467,10K |
| 2026-08-04 | ¥6.740,00 | +3,22 % | ¥6.530,00 | ¥6.830,00 | ¥6.530,00 | 348,80K |
| 2026-08-03 | ¥6.530,00 | -1,95 % | ¥6.450,00 | ¥6.610,00 | ¥6.330,00 | 423,10K |
| 2026-07-31 | ¥6.660,00 | +12,88 % | ¥6.500,00 | ¥6.810,00 | ¥6.200,00 | 607,60K |
| 2026-07-30 | ¥5.900,00 | +1,20 % | ¥5.910,00 | ¥6.140,00 | ¥5.700,00 | 507,90K |
| 2026-07-29 | ¥5.830,00 | -5,20 % | ¥6.110,00 | ¥6.220,00 | ¥5.660,00 | 754,80K |
| 2026-07-28 | ¥6.150,00 | -8,62 % | ¥6.450,00 | ¥6.450,00 | ¥6.080,00 | 499,80K |
| 2026-07-27 | ¥6.730,00 | +0,60 % | ¥6.700,00 | ¥6.760,00 | ¥6.460,00 | 361,50K |
| 2026-07-24 | ¥6.690,00 | -4,02 % | ¥6.870,00 | ¥6.940,00 | ¥6.560,00 | 291,80K |
| 2026-07-23 | ¥6.970,00 | +0,72 % | ¥7.020,00 | ¥7.080,00 | ¥6.890,00 | 213,70K |
| 2026-07-22 | ¥6.920,00 | +1,02 % | ¥7.050,00 | ¥7.250,00 | ¥6.880,00 | 327,80K |
| 2026-07-21 | ¥6.850,00 | +5,38 % | ¥6.580,00 | ¥6.900,00 | ¥6.390,00 | 371,30K |
| 2026-07-17 | ¥6.500,00 | -6,88 % | ¥6.690,00 | ¥6.700,00 | ¥6.250,00 | 544,60K |
| 2026-07-16 | ¥6.980,00 | -3,99 % | ¥7.130,00 | ¥7.220,00 | ¥6.860,00 | 340,00K |
| 2026-07-15 | ¥7.270,00 | +1,96 % | ¥7.170,00 | ¥7.330,00 | ¥7.050,00 | 225,50K |
| 2026-07-14 | ¥7.130,00 | -0,28 % | ¥7.020,00 | ¥7.200,00 | ¥6.840,00 | 335,60K |
| 2026-07-13 | ¥7.150,00 | -3,25 % | ¥7.320,00 | ¥7.520,00 | ¥7.040,00 | 379,50K |
| 2026-07-10 | ¥7.390,00 | +7,57 % | ¥7.070,00 | ¥7.520,00 | ¥7.040,00 | 473,00K |
| 2026-07-09 | ¥6.870,00 | -1,01 % | ¥7.040,00 | ¥7.100,00 | ¥6.770,00 | 403,50K |
| 2026-07-08 | ¥6.940,00 | -3,74 % | ¥7.100,00 | ¥7.310,00 | ¥6.920,00 | 451,40K |
| 2026-07-07 | ¥7.210,00 | -4,63 % | ¥7.560,00 | ¥7.650,00 | ¥7.150,00 | 406,90K |
| 2026-07-06 | ¥7.560,00 | -1,69 % | ¥7.720,00 | ¥7.800,00 | ¥7.470,00 | 378,00K |
| 2026-07-03 | ¥7.690,00 | +0,92 % | ¥7.380,00 | ¥7.720,00 | ¥7.280,00 | 469,70K |
| 2026-07-02 | ¥7.620,00 | -3,91 % | ¥7.700,00 | ¥7.770,00 | ¥7.470,00 | 555,10K |
| 2026-07-01 | ¥7.930,00 | -2,10 % | ¥8.250,00 | ¥8.320,00 | ¥7.700,00 | 547,80K |
| 2026-06-30 | ¥8.100,00 | -1,94 % | ¥8.340,00 | ¥8.350,00 | ¥8.060,00 | 404,80K |
| 2026-06-29 | ¥8.260,00 | -3,39 % | ¥8.410,00 | ¥8.430,00 | ¥7.930,00 | 444,80K |
| 2026-06-26 | ¥8.550,00 | -4,79 % | ¥8.780,00 | ¥8.910,00 | ¥8.360,00 | 410,70K |
| 2026-06-25 | ¥8.980,00 | -0,66 % | ¥9.340,00 | ¥9.420,00 | ¥8.860,00 | 320,60K |
| 2026-06-24 | ¥9.040,00 | -3,32 % | ¥9.200,00 | ¥9.730,00 | ¥8.890,00 | 377,10K |
| 2026-06-23 | ¥9.350,00 | -2,09 % | ¥9.780,00 | ¥9.920,00 | ¥9.350,00 | 545,00K |
| 2026-06-22 | ¥9.550,00 | +5,06 % | ¥9.200,00 | ¥9.720,00 | ¥9.200,00 | 384,80K |
| 2026-06-19 | ¥9.090,00 | -3,71 % | ¥9.590,00 | ¥9.670,00 | ¥9.080,00 | 385,20K |
| 2026-06-18 | ¥9.440,00 | +2,61 % | ¥9.250,00 | ¥9.680,00 | ¥9.170,00 | 388,50K |
| 2026-06-17 | ¥9.200,00 | +2,45 % | ¥8.750,00 | ¥9.340,00 | ¥8.710,00 | 271,80K |
| 2026-06-16 | ¥8.980,00 | +0,11 % | ¥9.090,00 | ¥9.200,00 | ¥8.760,00 | 476,30K |
| 2026-06-15 | ¥8.970,00 | +1,01 % | ¥9.300,00 | ¥9.300,00 | ¥8.970,00 | 385,60K |
| 2026-06-12 | ¥8.880,00 | +8,69 % | ¥8.450,00 | ¥9.000,00 | ¥8.410,00 | 687,00K |
| 2026-06-11 | ¥8.170,00 | +1,36 % | ¥7.720,00 | ¥8.210,00 | ¥7.640,00 | 402,60K |
| 2026-06-10 | ¥8.060,00 | -3,59 % | ¥8.080,00 | ¥8.300,00 | ¥7.920,00 | 491,50K |
| 2026-06-09 | ¥8.360,00 | +0,12 % | ¥8.350,00 | ¥8.460,00 | ¥8.030,00 | 518,40K |
| 2026-06-08 | ¥8.350,00 | -5,33 % | ¥8.230,00 | ¥8.580,00 | ¥8.030,00 | 607,70K |
| 2026-06-05 | ¥8.820,00 | -1,67 % | ¥8.820,00 | ¥8.990,00 | ¥8.430,00 | 419,50K |
| 2026-06-04 | ¥8.970,00 | -2,18 % | ¥9.600,00 | ¥9.730,00 | ¥8.890,00 | 512,70K |
| 2026-06-03 | ¥9.170,00 | -0,22 % | ¥9.290,00 | ¥9.360,00 | ¥8.740,00 | 587,80K |
| 2026-06-02 | ¥9.190,00 | -3,77 % | ¥9.400,00 | ¥9.570,00 | ¥8.730,00 | 1,01M |
| 2026-06-01 | ¥9.550,00 | +8,89 % | ¥8.870,00 | ¥9.620,00 | ¥8.820,00 | 776,00K |
| 2026-05-29 | ¥8.770,00 | +2,21 % | ¥8.730,00 | ¥8.810,00 | ¥8.530,00 | 1,32M |
| 2026-05-28 | ¥8.580,00 | -3,60 % | ¥8.650,00 | ¥8.830,00 | ¥8.260,00 | 767,10K |
| 2026-05-27 | ¥8.900,00 | -3,78 % | ¥9.400,00 | ¥9.530,00 | ¥8.690,00 | 743,10K |
| 2026-05-26 | ¥9.250,00 | -5,52 % | ¥9.640,00 | ¥9.650,00 | ¥9.110,00 | 532,60K |
| 2026-05-25 | ¥9.790,00 | -2,88 % | ¥10.300,00 | ¥10.360,00 | ¥9.760,00 | 485,10K |
| 2026-05-22 | ¥10.080,00 | +6,89 % | ¥9.690,00 | ¥10.380,00 | ¥9.690,00 | 563,50K |
| 2026-05-21 | ¥9.430,00 | -0,63 % | ¥9.790,00 | ¥9.850,00 | ¥9.260,00 | 703,60K |