Matsumoto Inc. 7901
TSE · Japan · Kommerzielle Dienstleistungen
¥1.118,00+150,00 (+15,50 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥968,00 | +18,34 % | ¥968,00 | ¥968,00 | ¥949,00 | 58,90K |
| 2026-09-30 | ¥818,00 | +2,00 % | ¥788,00 | ¥818,00 | ¥786,00 | 1,30K |
| 2026-09-29 | ¥802,00 | 0,00 % | ¥817,00 | ¥817,00 | ¥802,00 | 1,00K |
| 2026-09-28 | ¥802,00 | +0,25 % | ¥791,00 | ¥820,00 | ¥783,00 | 2,70K |
| 2026-09-25 | ¥800,00 | -2,08 % | ¥817,00 | ¥817,00 | ¥800,00 | 1,80K |
| 2026-09-24 | ¥817,00 | +7,50 % | ¥765,00 | ¥817,00 | ¥761,00 | 6,00K |
| 2026-09-18 | ¥760,00 | -0,91 % | ¥756,00 | ¥766,00 | ¥756,00 | 2,50K |
| 2026-09-17 | ¥767,00 | -1,03 % | ¥765,00 | ¥770,00 | ¥765,00 | 4,60K |
| 2026-09-16 | ¥775,00 | -0,90 % | ¥778,00 | ¥780,00 | ¥771,00 | 5,10K |
| 2026-09-15 | ¥782,00 | -5,78 % | ¥835,00 | ¥838,00 | ¥710,00 | 29,00K |
| 2026-09-14 | ¥830,00 | -1,07 % | ¥852,00 | ¥853,00 | ¥822,00 | 2,30K |
| 2026-09-11 | ¥839,00 | -1,76 % | ¥824,00 | ¥839,00 | ¥824,00 | 1,30K |
| 2026-09-10 | ¥854,00 | +0,47 % | ¥854,00 | ¥854,00 | ¥846,00 | 2,20K |
| 2026-09-09 | ¥850,00 | -0,47 % | ¥852,00 | ¥852,00 | ¥849,00 | 3,60K |
| 2026-09-08 | ¥854,00 | -1,73 % | ¥867,00 | ¥867,00 | ¥852,00 | 1,90K |
| 2026-09-07 | ¥869,00 | +3,08 % | ¥858,00 | ¥869,00 | ¥849,00 | 1,80K |
| 2026-09-04 | ¥843,00 | +0,12 % | ¥845,00 | ¥848,00 | ¥843,00 | 1,90K |
| 2026-09-03 | ¥842,00 | -0,94 % | ¥842,00 | ¥842,00 | ¥842,00 | 1,00K |
| 2026-09-02 | ¥850,00 | -0,70 % | ¥851,00 | ¥851,00 | ¥842,00 | 2,80K |
| 2026-09-01 | ¥856,00 | -0,12 % | ¥857,00 | ¥857,00 | ¥856,00 | 600 |
| 2026-08-31 | ¥857,00 | +0,35 % | ¥852,00 | ¥857,00 | ¥851,00 | 5,30K |
| 2026-08-28 | ¥854,00 | -1,16 % | ¥859,00 | ¥859,00 | ¥854,00 | 1,20K |
| 2026-08-27 | ¥864,00 | -0,12 % | ¥859,00 | ¥864,00 | ¥859,00 | 1,00K |
| 2026-08-26 | ¥865,00 | -1,14 % | ¥869,00 | ¥870,00 | ¥865,00 | 2,10K |
| 2026-08-25 | ¥875,00 | +0,81 % | ¥869,00 | ¥880,00 | ¥869,00 | 1,00K |
| 2026-08-24 | ¥868,00 | -0,23 % | ¥870,00 | ¥870,00 | ¥867,00 | 800 |
| 2026-08-21 | ¥870,00 | +0,35 % | ¥853,00 | ¥877,00 | ¥853,00 | 2,40K |
| 2026-08-20 | ¥867,00 | +1,52 % | ¥850,00 | ¥868,00 | ¥850,00 | 1,70K |
| 2026-08-19 | ¥854,00 | -0,93 % | ¥862,00 | ¥862,00 | ¥853,00 | 1,70K |
| 2026-08-18 | ¥862,00 | -0,92 % | ¥869,00 | ¥877,00 | ¥847,00 | 8,00K |
| 2026-08-17 | ¥870,00 | +3,57 % | ¥841,00 | ¥870,00 | ¥841,00 | 7,90K |
| 2026-08-14 | ¥840,00 | +2,82 % | ¥809,00 | ¥840,00 | ¥809,00 | 5,20K |
| 2026-08-13 | ¥817,00 | +2,13 % | ¥797,00 | ¥860,00 | ¥797,00 | 5,60K |
| 2026-08-12 | ¥800,00 | 0,00 % | ¥795,00 | ¥800,00 | ¥795,00 | 2,40K |
| 2026-08-10 | ¥800,00 | -0,12 % | ¥801,00 | ¥801,00 | ¥791,00 | 1,70K |
| 2026-08-07 | ¥801,00 | -2,32 % | ¥811,00 | ¥815,00 | ¥800,00 | 5,30K |
| 2026-08-06 | ¥820,00 | +2,12 % | ¥848,00 | ¥848,00 | ¥820,00 | 8,10K |
| 2026-08-05 | ¥803,00 | -0,50 % | ¥803,00 | ¥812,00 | ¥802,00 | 2,40K |
| 2026-08-04 | ¥807,00 | -0,62 % | ¥809,00 | ¥809,00 | ¥807,00 | 1,10K |
| 2026-08-03 | ¥812,00 | +0,25 % | ¥813,00 | ¥813,00 | ¥808,00 | 700 |
| 2026-07-31 | ¥810,00 | +0,25 % | ¥808,00 | ¥822,00 | ¥808,00 | 1,20K |
| 2026-07-30 | ¥808,00 | -1,82 % | ¥835,00 | ¥849,00 | ¥808,00 | 2,70K |
| 2026-07-29 | ¥823,00 | -0,96 % | ¥832,00 | ¥840,00 | ¥823,00 | 18,20K |
| 2026-07-28 | ¥831,00 | -3,82 % | ¥864,00 | ¥864,00 | ¥820,00 | 9,80K |
| 2026-07-27 | ¥864,00 | +6,14 % | ¥817,00 | ¥903,00 | ¥817,00 | 8,60K |
| 2026-07-24 | ¥814,00 | +1,62 % | ¥793,00 | ¥815,00 | ¥793,00 | 3,80K |
| 2026-07-23 | ¥801,00 | +1,26 % | ¥806,00 | ¥807,00 | ¥791,00 | 1,90K |
| 2026-07-22 | ¥791,00 | +0,38 % | ¥783,00 | ¥827,00 | ¥783,00 | 5,40K |
| 2026-07-21 | ¥788,00 | +1,03 % | ¥771,00 | ¥798,00 | ¥771,00 | 5,30K |
| 2026-07-17 | ¥780,00 | 0,00 % | ¥780,00 | ¥780,00 | ¥771,00 | 2,70K |
| 2026-07-16 | ¥780,00 | -0,64 % | ¥784,00 | ¥793,00 | ¥780,00 | 1,00K |
| 2026-07-15 | ¥785,00 | +0,26 % | ¥790,00 | ¥794,00 | ¥784,00 | 1,90K |
| 2026-07-14 | ¥783,00 | -0,63 % | ¥788,00 | ¥793,00 | ¥783,00 | 2,20K |
| 2026-07-13 | ¥788,00 | 0,00 % | ¥790,00 | ¥809,00 | ¥788,00 | 3,60K |
| 2026-07-10 | ¥788,00 | +1,03 % | ¥780,00 | ¥810,00 | ¥780,00 | 2,50K |
| 2026-07-09 | ¥780,00 | 0,00 % | ¥780,00 | ¥782,00 | ¥779,00 | 3,00K |
| 2026-07-08 | ¥780,00 | -1,64 % | ¥783,00 | ¥785,00 | ¥778,00 | 1,40K |
| 2026-07-07 | ¥793,00 | -0,50 % | ¥797,00 | ¥797,00 | ¥781,00 | 600 |
| 2026-07-06 | ¥797,00 | +2,57 % | ¥774,00 | ¥797,00 | ¥774,00 | 1,10K |
| 2026-07-03 | ¥777,00 | -1,27 % | ¥799,00 | ¥799,00 | ¥777,00 | 2,50K |
| 2026-07-02 | ¥787,00 | +1,16 % | ¥793,00 | ¥798,00 | ¥783,00 | 1,10K |
| 2026-07-01 | ¥778,00 | -1,52 % | ¥793,00 | ¥793,00 | ¥778,00 | 600 |
| 2026-06-30 | ¥790,00 | +1,67 % | ¥781,00 | ¥798,00 | ¥781,00 | 1,80K |
| 2026-06-29 | ¥777,00 | +2,24 % | ¥775,00 | ¥780,00 | ¥762,00 | 1,90K |
| 2026-06-26 | ¥760,00 | -0,13 % | ¥761,00 | ¥765,00 | ¥760,00 | 5,70K |
| 2026-06-25 | ¥761,00 | -2,44 % | ¥780,00 | ¥786,00 | ¥755,00 | 3,70K |
| 2026-06-24 | ¥780,00 | +1,30 % | ¥771,00 | ¥786,00 | ¥771,00 | 2,90K |
| 2026-06-23 | ¥770,00 | -1,53 % | ¥782,00 | ¥791,00 | ¥770,00 | 1,10K |
| 2026-06-22 | ¥782,00 | -0,76 % | ¥788,00 | ¥794,00 | ¥780,00 | 2,90K |
| 2026-06-19 | ¥788,00 | -0,38 % | ¥788,00 | ¥792,00 | ¥780,00 | 1,50K |
| 2026-06-18 | ¥791,00 | +0,25 % | ¥800,00 | ¥805,00 | ¥790,00 | 1,40K |
| 2026-06-17 | ¥789,00 | +1,81 % | ¥775,00 | ¥798,00 | ¥774,00 | 6,20K |
| 2026-06-16 | ¥775,00 | -5,14 % | ¥830,00 | ¥830,00 | ¥774,00 | 6,60K |
| 2026-06-15 | ¥817,00 | +5,28 % | ¥785,00 | ¥820,00 | ¥779,00 | 9,00K |
| 2026-06-12 | ¥776,00 | -2,02 % | ¥807,00 | ¥807,00 | ¥757,00 | 5,00K |
| 2026-06-11 | ¥792,00 | +1,02 % | ¥784,00 | ¥792,00 | ¥750,00 | 6,00K |
| 2026-06-10 | ¥784,00 | -2,61 % | ¥806,00 | ¥807,00 | ¥770,00 | 5,10K |
| 2026-06-09 | ¥805,00 | +1,26 % | ¥805,00 | ¥805,00 | ¥780,00 | 5,40K |
| 2026-06-08 | ¥795,00 | -1,97 % | ¥801,00 | ¥807,00 | ¥774,00 | 8,50K |
| 2026-06-05 | ¥811,00 | -0,98 % | ¥810,00 | ¥821,00 | ¥801,00 | 12,80K |
| 2026-06-04 | ¥819,00 | -3,87 % | ¥850,00 | ¥852,00 | ¥810,00 | 7,70K |
| 2026-06-03 | ¥852,00 | -1,73 % | ¥867,00 | ¥876,00 | ¥830,00 | 12,60K |
| 2026-06-02 | ¥867,00 | -2,47 % | ¥888,00 | ¥889,00 | ¥850,00 | 13,30K |
| 2026-06-01 | ¥889,00 | -1,77 % | ¥900,00 | ¥910,00 | ¥882,00 | 6,70K |
| 2026-05-29 | ¥905,00 | +0,22 % | ¥902,00 | ¥913,00 | ¥902,00 | 1,80K |
| 2026-05-28 | ¥903,00 | -0,88 % | ¥906,00 | ¥908,00 | ¥903,00 | 1,90K |
| 2026-05-27 | ¥911,00 | +0,66 % | ¥903,00 | ¥928,00 | ¥902,00 | 8,50K |
| 2026-05-26 | ¥905,00 | -0,11 % | ¥903,00 | ¥924,00 | ¥903,00 | 5,80K |
| 2026-05-25 | ¥906,00 | -4,83 % | ¥964,00 | ¥964,00 | ¥906,00 | 19,80K |
| 2026-05-22 | ¥952,00 | +1,82 % | ¥935,00 | ¥957,00 | ¥922,00 | 14,40K |