Mitsumura Printing Co., Ltd. 7916
TSE · Japan · Kommerzielle Dienstleistungen
¥1.900,00+21,00 (+1,12 %)
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 | ¥1.879,00 | 0,00 % | ¥1.879,00 | ¥1.879,00 | ¥1.879,00 | 100 |
| 2026-09-30 | ¥1.879,00 | +0,75 % | ¥1.865,00 | ¥1.879,00 | ¥1.865,00 | 2,10K |
| 2026-09-29 | ¥1.865,00 | -3,37 % | ¥1.890,00 | ¥1.915,00 | ¥1.857,00 | 5,60K |
| 2026-09-28 | ¥1.930,00 | +0,78 % | ¥1.915,00 | ¥1.930,00 | ¥1.915,00 | 700 |
| 2026-09-25 | ¥1.915,00 | +0,26 % | ¥1.896,00 | ¥1.927,00 | ¥1.896,00 | 3,40K |
| 2026-09-24 | ¥1.910,00 | -0,52 % | ¥1.925,00 | ¥1.925,00 | ¥1.890,00 | 800 |
| 2026-09-18 | ¥1.920,00 | +0,79 % | ¥1.905,00 | ¥1.920,00 | ¥1.905,00 | 1,30K |
| 2026-09-17 | ¥1.905,00 | 0,00 % | ¥1.905,00 | ¥1.905,00 | ¥1.905,00 | 0 |
| 2026-09-16 | ¥1.905,00 | +0,26 % | ¥1.910,00 | ¥1.910,00 | ¥1.903,00 | 1,30K |
| 2026-09-15 | ¥1.900,00 | 0,00 % | ¥1.900,00 | ¥1.900,00 | ¥1.900,00 | 100 |
| 2026-09-14 | ¥1.900,00 | +1,88 % | ¥1.866,00 | ¥1.927,00 | ¥1.802,00 | 25,00K |
| 2026-09-11 | ¥1.865,00 | -2,10 % | ¥1.865,00 | ¥1.865,00 | ¥1.865,00 | 100 |
| 2026-09-10 | ¥1.905,00 | 0,00 % | ¥1.905,00 | ¥1.905,00 | ¥1.905,00 | 0 |
| 2026-09-09 | ¥1.905,00 | +1,33 % | ¥1.905,00 | ¥1.905,00 | ¥1.905,00 | 400 |
| 2026-09-08 | ¥1.880,00 | -1,05 % | ¥1.870,00 | ¥1.880,00 | ¥1.870,00 | 400 |
| 2026-09-07 | ¥1.900,00 | +1,06 % | ¥1.900,00 | ¥1.900,00 | ¥1.900,00 | 100 |
| 2026-09-04 | ¥1.880,00 | 0,00 % | ¥1.880,00 | ¥1.880,00 | ¥1.880,00 | 0 |
| 2026-09-03 | ¥1.880,00 | 0,00 % | ¥1.880,00 | ¥1.880,00 | ¥1.880,00 | 0 |
| 2026-09-02 | ¥1.880,00 | -2,08 % | ¥1.881,00 | ¥1.899,00 | ¥1.880,00 | 700 |
| 2026-09-01 | ¥1.920,00 | 0,00 % | ¥1.920,00 | ¥1.920,00 | ¥1.920,00 | 0 |
| 2026-08-31 | ¥1.920,00 | 0,00 % | ¥1.920,00 | ¥1.920,00 | ¥1.920,00 | 0 |
| 2026-08-28 | ¥1.920,00 | +1,05 % | ¥1.920,00 | ¥1.920,00 | ¥1.920,00 | 100 |
| 2026-08-27 | ¥1.900,00 | -1,04 % | ¥1.880,00 | ¥1.900,00 | ¥1.880,00 | 200 |
| 2026-08-26 | ¥1.920,00 | +1,91 % | ¥1.878,00 | ¥1.920,00 | ¥1.878,00 | 400 |
| 2026-08-25 | ¥1.884,00 | +0,16 % | ¥1.881,00 | ¥1.900,00 | ¥1.881,00 | 300 |
| 2026-08-24 | ¥1.881,00 | -0,32 % | ¥1.882,00 | ¥1.900,00 | ¥1.881,00 | 900 |
| 2026-08-21 | ¥1.887,00 | -0,16 % | ¥1.888,00 | ¥1.899,00 | ¥1.887,00 | 800 |
| 2026-08-20 | ¥1.890,00 | -1,97 % | ¥1.888,00 | ¥1.890,00 | ¥1.888,00 | 200 |
| 2026-08-19 | ¥1.928,00 | +2,55 % | ¥1.902,00 | ¥1.964,00 | ¥1.902,00 | 500 |
| 2026-08-18 | ¥1.880,00 | -0,58 % | ¥1.894,00 | ¥1.925,00 | ¥1.880,00 | 900 |
| 2026-08-17 | ¥1.891,00 | -0,47 % | ¥1.901,00 | ¥1.901,00 | ¥1.891,00 | 900 |
| 2026-08-14 | ¥1.900,00 | -2,36 % | ¥1.946,00 | ¥1.970,00 | ¥1.900,00 | 4,30K |
| 2026-08-13 | ¥1.946,00 | 0,00 % | ¥1.946,00 | ¥1.975,00 | ¥1.946,00 | 600 |
| 2026-08-12 | ¥1.946,00 | +0,41 % | ¥1.938,00 | ¥1.979,00 | ¥1.938,00 | 1,50K |
| 2026-08-10 | ¥1.938,00 | +0,10 % | ¥1.961,00 | ¥1.987,00 | ¥1.936,00 | 3,60K |
| 2026-08-07 | ¥1.936,00 | 0,00 % | ¥1.936,00 | ¥1.936,00 | ¥1.936,00 | 0 |
| 2026-08-06 | ¥1.936,00 | +1,84 % | ¥1.941,00 | ¥1.975,00 | ¥1.910,00 | 3,80K |
| 2026-08-05 | ¥1.901,00 | 0,00 % | ¥1.901,00 | ¥1.901,00 | ¥1.901,00 | 0 |
| 2026-08-04 | ¥1.901,00 | +2,59 % | ¥1.838,00 | ¥1.941,00 | ¥1.838,00 | 3,40K |
| 2026-08-03 | ¥1.853,00 | -0,64 % | ¥1.848,00 | ¥1.933,00 | ¥1.848,00 | 6,60K |
| 2026-07-31 | ¥1.865,00 | +1,08 % | ¥1.830,00 | ¥1.865,00 | ¥1.830,00 | 3,40K |
| 2026-07-30 | ¥1.845,00 | 0,00 % | ¥1.845,00 | ¥1.849,00 | ¥1.844,00 | 1,30K |
| 2026-07-29 | ¥1.845,00 | +0,76 % | ¥1.838,00 | ¥1.846,00 | ¥1.820,00 | 3,70K |
| 2026-07-28 | ¥1.831,00 | -2,03 % | ¥1.831,00 | ¥1.831,00 | ¥1.831,00 | 100 |
| 2026-07-27 | ¥1.869,00 | +1,85 % | ¥1.848,00 | ¥1.869,00 | ¥1.848,00 | 700 |
| 2026-07-24 | ¥1.835,00 | 0,00 % | ¥1.835,00 | ¥1.835,00 | ¥1.835,00 | 0 |
| 2026-07-23 | ¥1.835,00 | 0,00 % | ¥1.835,00 | ¥1.835,00 | ¥1.835,00 | 0 |
| 2026-07-22 | ¥1.835,00 | 0,00 % | ¥1.835,00 | ¥1.835,00 | ¥1.835,00 | 0 |
| 2026-07-21 | ¥1.835,00 | -0,81 % | ¥1.819,00 | ¥1.850,00 | ¥1.819,00 | 1,30K |
| 2026-07-17 | ¥1.850,00 | 0,00 % | ¥1.850,00 | ¥1.850,00 | ¥1.850,00 | 1,00K |
| 2026-07-16 | ¥1.850,00 | +1,65 % | ¥1.822,00 | ¥1.850,00 | ¥1.821,00 | 2,50K |
| 2026-07-15 | ¥1.820,00 | -0,22 % | ¥1.821,00 | ¥1.821,00 | ¥1.820,00 | 300 |
| 2026-07-14 | ¥1.824,00 | +0,11 % | ¥1.839,00 | ¥1.839,00 | ¥1.824,00 | 200 |
| 2026-07-13 | ¥1.822,00 | +0,83 % | ¥1.807,00 | ¥1.835,00 | ¥1.805,00 | 21,10K |
| 2026-07-10 | ¥1.807,00 | -0,33 % | ¥1.813,00 | ¥1.825,00 | ¥1.807,00 | 5,80K |
| 2026-07-09 | ¥1.813,00 | +0,22 % | ¥1.813,00 | ¥1.813,00 | ¥1.813,00 | 100 |
| 2026-07-08 | ¥1.809,00 | +0,11 % | ¥1.808,00 | ¥1.815,00 | ¥1.808,00 | 1,10K |
| 2026-07-07 | ¥1.807,00 | -0,17 % | ¥1.809,00 | ¥1.843,00 | ¥1.802,00 | 2,10K |
| 2026-07-06 | ¥1.810,00 | -0,11 % | ¥1.815,00 | ¥1.815,00 | ¥1.802,00 | 2,50K |
| 2026-07-03 | ¥1.812,00 | 0,00 % | ¥1.812,00 | ¥1.812,00 | ¥1.812,00 | 300 |
| 2026-07-02 | ¥1.812,00 | 0,00 % | ¥1.812,00 | ¥1.812,00 | ¥1.812,00 | 0 |
| 2026-07-01 | ¥1.812,00 | -0,17 % | ¥1.815,00 | ¥1.815,00 | ¥1.812,00 | 400 |
| 2026-06-30 | ¥1.815,00 | +0,28 % | ¥1.815,00 | ¥1.815,00 | ¥1.815,00 | 100 |
| 2026-06-29 | ¥1.810,00 | +1,57 % | ¥1.790,00 | ¥1.820,00 | ¥1.780,00 | 6,30K |
| 2026-06-26 | ¥1.782,00 | -0,11 % | ¥1.768,00 | ¥1.799,00 | ¥1.768,00 | 7,70K |
| 2026-06-25 | ¥1.784,00 | -0,34 % | ¥1.790,00 | ¥1.800,00 | ¥1.756,00 | 13,40K |
| 2026-06-24 | ¥1.790,00 | +1,13 % | ¥1.790,00 | ¥1.790,00 | ¥1.790,00 | 300 |
| 2026-06-23 | ¥1.770,00 | -0,56 % | ¥1.769,00 | ¥1.800,00 | ¥1.769,00 | 1,60K |
| 2026-06-22 | ¥1.780,00 | +0,62 % | ¥1.766,00 | ¥1.780,00 | ¥1.766,00 | 300 |
| 2026-06-19 | ¥1.769,00 | -1,72 % | ¥1.803,00 | ¥1.810,00 | ¥1.769,00 | 12,70K |
| 2026-06-18 | ¥1.800,00 | -0,28 % | ¥1.805,00 | ¥1.814,00 | ¥1.793,00 | 4,40K |
| 2026-06-17 | ¥1.805,00 | -0,28 % | ¥1.808,00 | ¥1.810,00 | ¥1.805,00 | 2,60K |
| 2026-06-16 | ¥1.810,00 | -0,06 % | ¥1.811,00 | ¥1.811,00 | ¥1.810,00 | 700 |
| 2026-06-15 | ¥1.811,00 | -0,28 % | ¥1.843,00 | ¥1.843,00 | ¥1.811,00 | 1,30K |
| 2026-06-12 | ¥1.816,00 | 0,00 % | ¥1.816,00 | ¥1.816,00 | ¥1.816,00 | 0 |
| 2026-06-11 | ¥1.816,00 | -1,30 % | ¥1.811,00 | ¥1.850,00 | ¥1.811,00 | 1,80K |
| 2026-06-10 | ¥1.840,00 | +2,22 % | ¥1.840,00 | ¥1.840,00 | ¥1.840,00 | 200 |
| 2026-06-09 | ¥1.800,00 | 0,00 % | ¥1.800,00 | ¥1.800,00 | ¥1.800,00 | 0 |
| 2026-06-08 | ¥1.800,00 | -0,61 % | ¥1.795,00 | ¥1.850,00 | ¥1.795,00 | 800 |
| 2026-06-05 | ¥1.811,00 | +0,06 % | ¥1.810,00 | ¥1.811,00 | ¥1.810,00 | 200 |
| 2026-06-04 | ¥1.810,00 | -0,11 % | ¥1.810,00 | ¥1.810,00 | ¥1.810,00 | 100 |
| 2026-06-03 | ¥1.812,00 | -1,95 % | ¥1.818,00 | ¥1.830,00 | ¥1.812,00 | 1,30K |
| 2026-06-02 | ¥1.848,00 | 0,00 % | ¥1.848,00 | ¥1.848,00 | ¥1.848,00 | 0 |
| 2026-06-01 | ¥1.848,00 | -1,02 % | ¥1.869,00 | ¥1.907,00 | ¥1.848,00 | 900 |
| 2026-05-29 | ¥1.867,00 | -0,11 % | ¥1.831,00 | ¥1.867,00 | ¥1.831,00 | 400 |
| 2026-05-28 | ¥1.869,00 | +2,19 % | ¥1.869,00 | ¥1.869,00 | ¥1.869,00 | 100 |
| 2026-05-27 | ¥1.829,00 | 0,00 % | ¥1.812,00 | ¥1.829,00 | ¥1.812,00 | 300 |
| 2026-05-26 | ¥1.829,00 | -1,08 % | ¥1.829,00 | ¥1.829,00 | ¥1.829,00 | 200 |
| 2026-05-25 | ¥1.849,00 | -2,27 % | ¥1.892,00 | ¥1.892,00 | ¥1.849,00 | 500 |
| 2026-05-22 | ¥1.892,00 | +2,16 % | ¥1.892,00 | ¥1.892,00 | ¥1.892,00 | 100 |