Fuji Seal International, Inc. 7864
TSE · Japan · Prozessindustrie
¥3.305,00-60,00 (-1,78 %)
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 | ¥3.305,00 | -1,78 % | ¥3.320,00 | ¥3.335,00 | ¥3.305,00 | 124,50K |
| 2026-10-01 | ¥3.365,00 | +1,82 % | ¥3.285,00 | ¥3.365,00 | ¥3.265,00 | 166,70K |
| 2026-09-30 | ¥3.305,00 | -0,15 % | ¥3.310,00 | ¥3.330,00 | ¥3.295,00 | 104,70K |
| 2026-09-29 | ¥3.310,00 | -2,07 % | ¥3.325,00 | ¥3.365,00 | ¥3.295,00 | 155,40K |
| 2026-09-28 | ¥3.380,00 | +0,15 % | ¥3.400,00 | ¥3.410,00 | ¥3.375,00 | 196,30K |
| 2026-09-25 | ¥3.375,00 | -0,74 % | ¥3.405,00 | ¥3.415,00 | ¥3.340,00 | 194,90K |
| 2026-09-24 | ¥3.400,00 | +0,44 % | ¥3.370,00 | ¥3.410,00 | ¥3.355,00 | 163,80K |
| 2026-09-18 | ¥3.385,00 | -0,29 % | ¥3.405,00 | ¥3.410,00 | ¥3.345,00 | 183,30K |
| 2026-09-17 | ¥3.395,00 | +1,80 % | ¥3.335,00 | ¥3.400,00 | ¥3.320,00 | 108,80K |
| 2026-09-16 | ¥3.335,00 | +1,06 % | ¥3.330,00 | ¥3.350,00 | ¥3.290,00 | 97,80K |
| 2026-09-15 | ¥3.300,00 | +0,46 % | ¥3.295,00 | ¥3.310,00 | ¥3.285,00 | 92,10K |
| 2026-09-14 | ¥3.285,00 | +1,39 % | ¥3.260,00 | ¥3.285,00 | ¥3.240,00 | 106,00K |
| 2026-09-11 | ¥3.240,00 | -0,46 % | ¥3.200,00 | ¥3.265,00 | ¥3.170,00 | 142,00K |
| 2026-09-10 | ¥3.255,00 | +0,93 % | ¥3.225,00 | ¥3.255,00 | ¥3.210,00 | 214,80K |
| 2026-09-09 | ¥3.225,00 | -0,31 % | ¥3.235,00 | ¥3.240,00 | ¥3.205,00 | 202,50K |
| 2026-09-08 | ¥3.235,00 | -1,52 % | ¥3.270,00 | ¥3.305,00 | ¥3.235,00 | 120,70K |
| 2026-09-07 | ¥3.285,00 | -0,45 % | ¥3.330,00 | ¥3.330,00 | ¥3.280,00 | 81,10K |
| 2026-09-04 | ¥3.300,00 | -0,60 % | ¥3.300,00 | ¥3.335,00 | ¥3.295,00 | 100,00K |
| 2026-09-03 | ¥3.320,00 | +1,53 % | ¥3.295,00 | ¥3.325,00 | ¥3.270,00 | 78,50K |
| 2026-09-02 | ¥3.270,00 | -2,53 % | ¥3.310,00 | ¥3.345,00 | ¥3.260,00 | 125,00K |
| 2026-09-01 | ¥3.355,00 | +0,75 % | ¥3.320,00 | ¥3.365,00 | ¥3.310,00 | 82,70K |
| 2026-08-31 | ¥3.330,00 | +0,15 % | ¥3.320,00 | ¥3.365,00 | ¥3.300,00 | 119,40K |
| 2026-08-28 | ¥3.325,00 | +0,61 % | ¥3.290,00 | ¥3.325,00 | ¥3.280,00 | 67,30K |
| 2026-08-27 | ¥3.305,00 | +0,46 % | ¥3.305,00 | ¥3.330,00 | ¥3.290,00 | 82,40K |
| 2026-08-26 | ¥3.290,00 | -1,20 % | ¥3.325,00 | ¥3.330,00 | ¥3.285,00 | 88,70K |
| 2026-08-25 | ¥3.330,00 | +0,30 % | ¥3.325,00 | ¥3.335,00 | ¥3.310,00 | 72,40K |
| 2026-08-24 | ¥3.320,00 | +1,22 % | ¥3.310,00 | ¥3.320,00 | ¥3.285,00 | 96,50K |
| 2026-08-21 | ¥3.280,00 | -0,15 % | ¥3.295,00 | ¥3.305,00 | ¥3.260,00 | 82,30K |
| 2026-08-20 | ¥3.285,00 | +1,39 % | ¥3.280,00 | ¥3.310,00 | ¥3.260,00 | 134,20K |
| 2026-08-19 | ¥3.240,00 | -0,46 % | ¥3.230,00 | ¥3.255,00 | ¥3.220,00 | 98,40K |
| 2026-08-18 | ¥3.255,00 | -0,76 % | ¥3.280,00 | ¥3.280,00 | ¥3.240,00 | 92,20K |
| 2026-08-17 | ¥3.280,00 | -0,91 % | ¥3.285,00 | ¥3.325,00 | ¥3.275,00 | 97,10K |
| 2026-08-14 | ¥3.310,00 | +1,69 % | ¥3.245,00 | ¥3.315,00 | ¥3.240,00 | 114,00K |
| 2026-08-13 | ¥3.255,00 | 0,00 % | ¥3.245,00 | ¥3.260,00 | ¥3.210,00 | 105,10K |
| 2026-08-12 | ¥3.255,00 | -0,61 % | ¥3.300,00 | ¥3.320,00 | ¥3.220,00 | 149,00K |
| 2026-08-10 | ¥3.275,00 | +1,71 % | ¥3.240,00 | ¥3.280,00 | ¥3.225,00 | 115,30K |
| 2026-08-07 | ¥3.220,00 | +0,47 % | ¥3.190,00 | ¥3.295,00 | ¥3.145,00 | 180,50K |
| 2026-08-06 | ¥3.205,00 | +4,91 % | ¥3.050,00 | ¥3.250,00 | ¥3.050,00 | 281,90K |
| 2026-08-05 | ¥3.055,00 | +1,33 % | ¥3.050,00 | ¥3.065,00 | ¥3.030,00 | 136,50K |
| 2026-08-04 | ¥3.015,00 | 0,00 % | ¥3.040,00 | ¥3.045,00 | ¥2.989,00 | 146,20K |
| 2026-08-03 | ¥3.015,00 | -0,33 % | ¥3.040,00 | ¥3.050,00 | ¥2.960,00 | 201,50K |
| 2026-07-31 | ¥3.025,00 | -3,04 % | ¥3.050,00 | ¥3.080,00 | ¥3.010,00 | 208,80K |
| 2026-07-30 | ¥3.120,00 | -0,95 % | ¥3.150,00 | ¥3.170,00 | ¥3.105,00 | 155,40K |
| 2026-07-29 | ¥3.150,00 | +1,12 % | ¥3.095,00 | ¥3.160,00 | ¥3.050,00 | 231,30K |
| 2026-07-28 | ¥3.115,00 | 0,00 % | ¥3.100,00 | ¥3.120,00 | ¥3.085,00 | 101,70K |
| 2026-07-27 | ¥3.115,00 | +3,15 % | ¥3.050,00 | ¥3.120,00 | ¥3.035,00 | 151,70K |
| 2026-07-24 | ¥3.020,00 | 0,00 % | ¥2.993,00 | ¥3.045,00 | ¥2.993,00 | 102,70K |
| 2026-07-23 | ¥3.020,00 | +0,17 % | ¥2.994,00 | ¥3.040,00 | ¥2.976,00 | 174,80K |
| 2026-07-22 | ¥3.015,00 | -0,33 % | ¥3.025,00 | ¥3.045,00 | ¥3.010,00 | 111,80K |
| 2026-07-21 | ¥3.025,00 | +0,83 % | ¥3.020,00 | ¥3.050,00 | ¥2.999,00 | 133,60K |
| 2026-07-17 | ¥3.000,00 | -0,66 % | ¥3.035,00 | ¥3.060,00 | ¥2.979,00 | 170,50K |
| 2026-07-16 | ¥3.020,00 | 0,00 % | ¥3.020,00 | ¥3.055,00 | ¥3.015,00 | 135,10K |
| 2026-07-15 | ¥3.020,00 | +0,33 % | ¥3.060,00 | ¥3.070,00 | ¥3.010,00 | 132,20K |
| 2026-07-14 | ¥3.010,00 | +1,52 % | ¥2.995,00 | ¥3.035,00 | ¥2.972,00 | 147,00K |
| 2026-07-13 | ¥2.965,00 | +0,30 % | ¥2.998,00 | ¥3.010,00 | ¥2.964,00 | 155,70K |
| 2026-07-10 | ¥2.956,00 | -0,37 % | ¥2.990,00 | ¥2.999,00 | ¥2.950,00 | 144,10K |
| 2026-07-09 | ¥2.967,00 | +0,10 % | ¥2.989,00 | ¥2.995,00 | ¥2.948,00 | 176,10K |
| 2026-07-08 | ¥2.964,00 | +0,41 % | ¥2.940,00 | ¥2.993,00 | ¥2.923,00 | 158,80K |
| 2026-07-07 | ¥2.952,00 | -1,14 % | ¥2.980,00 | ¥2.988,00 | ¥2.952,00 | 122,20K |
| 2026-07-06 | ¥2.986,00 | +1,74 % | ¥2.965,00 | ¥2.995,00 | ¥2.952,00 | 146,50K |
| 2026-07-03 | ¥2.935,00 | +1,87 % | ¥2.931,00 | ¥2.955,00 | ¥2.916,00 | 187,30K |
| 2026-07-02 | ¥2.881,00 | +2,13 % | ¥2.848,00 | ¥2.906,00 | ¥2.835,00 | 159,60K |
| 2026-07-01 | ¥2.821,00 | -0,35 % | ¥2.825,00 | ¥2.850,00 | ¥2.812,00 | 142,50K |
| 2026-06-30 | ¥2.831,00 | -0,74 % | ¥2.860,00 | ¥2.866,00 | ¥2.825,00 | 145,60K |
| 2026-06-29 | ¥2.852,00 | -0,35 % | ¥2.866,00 | ¥2.873,00 | ¥2.814,00 | 162,70K |
| 2026-06-26 | ¥2.862,00 | +0,32 % | ¥2.871,00 | ¥2.874,00 | ¥2.831,00 | 136,20K |
| 2026-06-25 | ¥2.853,00 | +1,17 % | ¥2.870,00 | ¥2.895,00 | ¥2.827,00 | 202,60K |
| 2026-06-24 | ¥2.820,00 | +0,18 % | ¥2.839,00 | ¥2.865,00 | ¥2.811,00 | 141,90K |
| 2026-06-23 | ¥2.815,00 | -0,78 % | ¥2.828,00 | ¥2.845,00 | ¥2.811,00 | 185,40K |
| 2026-06-22 | ¥2.837,00 | -0,21 % | ¥2.840,00 | ¥2.870,00 | ¥2.837,00 | 151,70K |
| 2026-06-19 | ¥2.843,00 | +3,53 % | ¥2.869,00 | ¥2.922,00 | ¥2.818,00 | 303,10K |
| 2026-06-18 | ¥2.746,00 | +1,37 % | ¥2.748,00 | ¥2.759,00 | ¥2.723,00 | 108,50K |
| 2026-06-17 | ¥2.709,00 | -0,84 % | ¥2.730,00 | ¥2.755,00 | ¥2.708,00 | 94,00K |
| 2026-06-16 | ¥2.732,00 | +0,85 % | ¥2.721,00 | ¥2.735,00 | ¥2.712,00 | 124,20K |
| 2026-06-15 | ¥2.709,00 | +1,35 % | ¥2.710,00 | ¥2.729,00 | ¥2.691,00 | 142,50K |
| 2026-06-12 | ¥2.673,00 | +0,56 % | ¥2.680,00 | ¥2.700,00 | ¥2.658,00 | 161,50K |
| 2026-06-11 | ¥2.658,00 | +1,80 % | ¥2.620,00 | ¥2.662,00 | ¥2.607,00 | 166,10K |
| 2026-06-10 | ¥2.611,00 | +3,16 % | ¥2.621,00 | ¥2.680,00 | ¥2.605,00 | 200,80K |
| 2026-06-09 | ¥2.531,00 | -1,17 % | ¥2.569,00 | ¥2.586,00 | ¥2.513,00 | 180,80K |
| 2026-06-08 | ¥2.561,00 | -0,23 % | ¥2.545,00 | ¥2.588,00 | ¥2.544,00 | 158,70K |
| 2026-06-05 | ¥2.567,00 | +1,22 % | ¥2.533,00 | ¥2.583,00 | ¥2.525,00 | 131,60K |
| 2026-06-04 | ¥2.536,00 | +0,16 % | ¥2.525,00 | ¥2.559,00 | ¥2.506,00 | 160,90K |
| 2026-06-03 | ¥2.532,00 | -0,67 % | ¥2.553,00 | ¥2.553,00 | ¥2.506,00 | 144,30K |
| 2026-06-02 | ¥2.549,00 | -2,75 % | ¥2.549,00 | ¥2.557,00 | ¥2.504,00 | 136,50K |
| 2026-06-01 | ¥2.621,00 | -0,83 % | ¥2.643,00 | ¥2.644,00 | ¥2.596,00 | 138,00K |
| 2026-05-29 | ¥2.643,00 | -1,34 % | ¥2.668,00 | ¥2.668,00 | ¥2.622,00 | 195,00K |
| 2026-05-28 | ¥2.679,00 | +2,84 % | ¥2.655,00 | ¥2.703,00 | ¥2.655,00 | 201,30K |
| 2026-05-27 | ¥2.605,00 | +0,50 % | ¥2.604,00 | ¥2.616,00 | ¥2.580,00 | 142,40K |
| 2026-05-26 | ¥2.592,00 | -2,04 % | ¥2.640,00 | ¥2.640,00 | ¥2.581,00 | 124,50K |
| 2026-05-25 | ¥2.646,00 | +1,19 % | ¥2.650,00 | ¥2.666,00 | ¥2.619,00 | 189,60K |