Fukuvi Chemical Industry Co., Ltd. 7871
TSE · Japan · Prozessindustrie
¥1.000,00-2,00 (-0,20 %)
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 | ¥1.000,00 | -0,20 % | ¥1.010,00 | ¥1.010,00 | ¥998,00 | 3,10K |
| 2026-10-01 | ¥1.002,00 | -0,30 % | ¥1.006,00 | ¥1.006,00 | ¥1.001,00 | 1,70K |
| 2026-09-30 | ¥1.005,00 | -0,50 % | ¥999,00 | ¥1.018,00 | ¥999,00 | 3,40K |
| 2026-09-29 | ¥1.010,00 | -0,79 % | ¥1.018,00 | ¥1.018,00 | ¥998,00 | 6,70K |
| 2026-09-28 | ¥1.018,00 | -0,97 % | ¥1.024,00 | ¥1.030,00 | ¥1.018,00 | 5,90K |
| 2026-09-25 | ¥1.028,00 | +0,78 % | ¥1.020,00 | ¥1.031,00 | ¥1.016,00 | 7,30K |
| 2026-09-24 | ¥1.020,00 | +0,79 % | ¥1.012,00 | ¥1.035,00 | ¥1.012,00 | 8,40K |
| 2026-09-18 | ¥1.012,00 | +0,90 % | ¥1.014,00 | ¥1.014,00 | ¥1.003,00 | 1,40K |
| 2026-09-17 | ¥1.003,00 | +0,91 % | ¥1.005,00 | ¥1.014,00 | ¥1.001,00 | 4,00K |
| 2026-09-16 | ¥994,00 | -0,50 % | ¥997,00 | ¥1.000,00 | ¥994,00 | 4,00K |
| 2026-09-15 | ¥999,00 | -0,10 % | ¥1.000,00 | ¥1.006,00 | ¥995,00 | 1,00K |
| 2026-09-14 | ¥1.000,00 | -0,30 % | ¥1.003,00 | ¥1.016,00 | ¥989,00 | 6,60K |
| 2026-09-11 | ¥1.003,00 | -1,57 % | ¥1.006,00 | ¥1.006,00 | ¥1.003,00 | 900 |
| 2026-09-10 | ¥1.019,00 | +0,89 % | ¥1.010,00 | ¥1.020,00 | ¥1.010,00 | 400 |
| 2026-09-09 | ¥1.010,00 | +1,00 % | ¥999,00 | ¥1.017,00 | ¥997,00 | 2,50K |
| 2026-09-08 | ¥1.000,00 | +0,30 % | ¥995,00 | ¥1.010,00 | ¥995,00 | 5,80K |
| 2026-09-07 | ¥997,00 | -1,38 % | ¥1.013,00 | ¥1.019,00 | ¥992,00 | 8,10K |
| 2026-09-04 | ¥1.011,00 | 0,00 % | ¥1.010,00 | ¥1.017,00 | ¥1.010,00 | 2,00K |
| 2026-09-03 | ¥1.011,00 | -1,08 % | ¥1.023,00 | ¥1.029,00 | ¥1.011,00 | 7,40K |
| 2026-09-02 | ¥1.022,00 | -1,73 % | ¥1.040,00 | ¥1.040,00 | ¥1.021,00 | 7,10K |
| 2026-09-01 | ¥1.040,00 | -0,76 % | ¥1.049,00 | ¥1.052,00 | ¥1.021,00 | 12,50K |
| 2026-08-31 | ¥1.048,00 | +1,65 % | ¥1.031,00 | ¥1.049,00 | ¥1.031,00 | 10,60K |
| 2026-08-28 | ¥1.031,00 | +1,58 % | ¥1.016,00 | ¥1.035,00 | ¥1.016,00 | 8,00K |
| 2026-08-27 | ¥1.015,00 | +1,30 % | ¥1.002,00 | ¥1.015,00 | ¥1.002,00 | 2,40K |
| 2026-08-26 | ¥1.002,00 | +0,10 % | ¥1.001,00 | ¥1.003,00 | ¥982,00 | 10,70K |
| 2026-08-25 | ¥1.001,00 | +0,10 % | ¥999,00 | ¥1.010,00 | ¥998,00 | 2,40K |
| 2026-08-24 | ¥1.000,00 | -0,70 % | ¥1.006,00 | ¥1.007,00 | ¥1.000,00 | 2,30K |
| 2026-08-21 | ¥1.007,00 | -0,20 % | ¥1.007,00 | ¥1.007,00 | ¥1.007,00 | 200 |
| 2026-08-20 | ¥1.009,00 | +1,41 % | ¥1.010,00 | ¥1.012,00 | ¥1.001,00 | 2,10K |
| 2026-08-19 | ¥995,00 | -4,33 % | ¥1.033,00 | ¥1.050,00 | ¥993,00 | 16,10K |
| 2026-08-18 | ¥1.040,00 | +0,10 % | ¥1.049,00 | ¥1.049,00 | ¥1.025,00 | 3,70K |
| 2026-08-17 | ¥1.039,00 | +1,96 % | ¥1.025,00 | ¥1.042,00 | ¥1.024,00 | 7,30K |
| 2026-08-14 | ¥1.019,00 | +1,39 % | ¥1.015,00 | ¥1.019,00 | ¥1.014,00 | 2,90K |
| 2026-08-13 | ¥1.005,00 | -0,30 % | ¥1.006,00 | ¥1.014,00 | ¥1.003,00 | 1,60K |
| 2026-08-12 | ¥1.008,00 | -1,47 % | ¥1.001,00 | ¥1.010,00 | ¥998,00 | 8,80K |
| 2026-08-10 | ¥1.023,00 | +3,02 % | ¥1.040,00 | ¥1.048,00 | ¥1.015,00 | 41,40K |
| 2026-08-07 | ¥993,00 | +3,87 % | ¥969,00 | ¥1.013,00 | ¥965,00 | 15,30K |
| 2026-08-06 | ¥956,00 | -0,93 % | ¥957,00 | ¥969,00 | ¥953,00 | 7,10K |
| 2026-08-05 | ¥965,00 | +1,47 % | ¥956,00 | ¥965,00 | ¥956,00 | 3,80K |
| 2026-08-04 | ¥951,00 | +0,42 % | ¥954,00 | ¥957,00 | ¥948,00 | 3,40K |
| 2026-08-03 | ¥947,00 | -0,94 % | ¥948,00 | ¥950,00 | ¥945,00 | 1,50K |
| 2026-07-31 | ¥956,00 | +0,95 % | ¥950,00 | ¥956,00 | ¥945,00 | 3,40K |
| 2026-07-30 | ¥947,00 | 0,00 % | ¥945,00 | ¥948,00 | ¥935,00 | 3,00K |
| 2026-07-29 | ¥947,00 | +1,28 % | ¥929,00 | ¥954,00 | ¥928,00 | 2,40K |
| 2026-07-28 | ¥935,00 | -1,48 % | ¥949,00 | ¥956,00 | ¥933,00 | 16,60K |
| 2026-07-27 | ¥949,00 | +2,48 % | ¥940,00 | ¥957,00 | ¥940,00 | 5,90K |
| 2026-07-24 | ¥926,00 | -1,59 % | ¥941,00 | ¥941,00 | ¥926,00 | 2,60K |
| 2026-07-23 | ¥941,00 | +2,62 % | ¥927,00 | ¥941,00 | ¥927,00 | 18,30K |
| 2026-07-22 | ¥917,00 | -0,97 % | ¥920,00 | ¥928,00 | ¥917,00 | 4,00K |
| 2026-07-21 | ¥926,00 | +1,98 % | ¥930,00 | ¥930,00 | ¥914,00 | 6,50K |
| 2026-07-17 | ¥908,00 | -2,68 % | ¥929,00 | ¥933,00 | ¥905,00 | 10,80K |
| 2026-07-16 | ¥933,00 | -0,43 % | ¥940,00 | ¥951,00 | ¥928,00 | 7,90K |
| 2026-07-15 | ¥937,00 | +0,54 % | ¥939,00 | ¥943,00 | ¥937,00 | 3,10K |
| 2026-07-14 | ¥932,00 | -1,27 % | ¥944,00 | ¥956,00 | ¥932,00 | 44,80K |
| 2026-07-13 | ¥944,00 | +0,75 % | ¥950,00 | ¥959,00 | ¥944,00 | 14,00K |
| 2026-07-10 | ¥937,00 | +0,75 % | ¥935,00 | ¥945,00 | ¥925,00 | 6,60K |
| 2026-07-09 | ¥930,00 | +0,76 % | ¥926,00 | ¥930,00 | ¥924,00 | 3,50K |
| 2026-07-08 | ¥923,00 | -1,18 % | ¥930,00 | ¥932,00 | ¥922,00 | 4,00K |
| 2026-07-07 | ¥934,00 | +0,43 % | ¥927,00 | ¥934,00 | ¥921,00 | 3,70K |
| 2026-07-06 | ¥930,00 | 0,00 % | ¥930,00 | ¥936,00 | ¥926,00 | 5,20K |
| 2026-07-03 | ¥930,00 | +2,20 % | ¥904,00 | ¥941,00 | ¥904,00 | 10,40K |
| 2026-07-02 | ¥910,00 | +0,66 % | ¥913,00 | ¥920,00 | ¥904,00 | 8,60K |
| 2026-07-01 | ¥904,00 | +0,11 % | ¥905,00 | ¥912,00 | ¥904,00 | 3,30K |
| 2026-06-30 | ¥903,00 | -1,20 % | ¥915,00 | ¥915,00 | ¥901,00 | 9,40K |
| 2026-06-29 | ¥914,00 | -0,87 % | ¥927,00 | ¥927,00 | ¥913,00 | 900 |
| 2026-06-26 | ¥922,00 | +0,33 % | ¥919,00 | ¥923,00 | ¥910,00 | 9,20K |
| 2026-06-25 | ¥919,00 | +0,99 % | ¥919,00 | ¥934,00 | ¥915,00 | 40,20K |
| 2026-06-24 | ¥910,00 | +0,22 % | ¥910,00 | ¥917,00 | ¥904,00 | 4,50K |
| 2026-06-23 | ¥908,00 | +1,00 % | ¥912,00 | ¥927,00 | ¥908,00 | 4,50K |
| 2026-06-22 | ¥899,00 | -0,11 % | ¥899,00 | ¥912,00 | ¥899,00 | 4,30K |
| 2026-06-19 | ¥900,00 | 0,00 % | ¥895,00 | ¥906,00 | ¥891,00 | 5,20K |
| 2026-06-18 | ¥900,00 | +0,45 % | ¥895,00 | ¥915,00 | ¥894,00 | 6,80K |
| 2026-06-17 | ¥896,00 | -0,11 % | ¥890,00 | ¥900,00 | ¥884,00 | 2,10K |
| 2026-06-16 | ¥897,00 | +2,16 % | ¥884,00 | ¥904,00 | ¥884,00 | 5,20K |
| 2026-06-15 | ¥878,00 | 0,00 % | ¥886,00 | ¥900,00 | ¥870,00 | 9,50K |
| 2026-06-12 | ¥878,00 | +2,09 % | ¥869,00 | ¥879,00 | ¥861,00 | 5,30K |
| 2026-06-11 | ¥860,00 | -0,12 % | ¥861,00 | ¥863,00 | ¥846,00 | 11,60K |
| 2026-06-10 | ¥861,00 | -1,15 % | ¥870,00 | ¥874,00 | ¥860,00 | 5,80K |
| 2026-06-09 | ¥871,00 | +0,93 % | ¥870,00 | ¥885,00 | ¥870,00 | 5,50K |
| 2026-06-08 | ¥863,00 | -2,04 % | ¥856,00 | ¥877,00 | ¥856,00 | 10,00K |
| 2026-06-05 | ¥881,00 | +1,73 % | ¥863,00 | ¥889,00 | ¥863,00 | 11,10K |
| 2026-06-04 | ¥866,00 | -1,03 % | ¥874,00 | ¥875,00 | ¥859,00 | 10,40K |
| 2026-06-03 | ¥875,00 | +1,04 % | ¥865,00 | ¥890,00 | ¥864,00 | 8,20K |
| 2026-06-02 | ¥866,00 | -1,03 % | ¥880,00 | ¥880,00 | ¥849,00 | 19,00K |
| 2026-06-01 | ¥875,00 | -4,89 % | ¥916,00 | ¥917,00 | ¥865,00 | 36,70K |
| 2026-05-29 | ¥920,00 | -1,08 % | ¥935,00 | ¥940,00 | ¥920,00 | 12,60K |
| 2026-05-28 | ¥930,00 | -0,75 % | ¥935,00 | ¥940,00 | ¥927,00 | 5,00K |
| 2026-05-27 | ¥937,00 | -1,26 % | ¥952,00 | ¥952,00 | ¥932,00 | 13,50K |
| 2026-05-26 | ¥949,00 | +3,60 % | ¥946,00 | ¥950,00 | ¥923,00 | 12,60K |
| 2026-05-25 | ¥916,00 | -1,40 % | ¥930,00 | ¥930,00 | ¥914,00 | 13,50K |