Muto Seiko Co. 7927
TSE · Japan · Produzierendes Gewerbe
¥2.339,00-22,00 (-0,93 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥2.339,00 | -0,93 % | ¥2.341,00 | ¥2.352,00 | ¥2.331,00 | 7,10K |
| 2026-10-01 | ¥2.361,00 | -0,42 % | ¥2.377,00 | ¥2.377,00 | ¥2.347,00 | 9,20K |
| 2026-09-30 | ¥2.371,00 | +0,89 % | ¥2.351,00 | ¥2.381,00 | ¥2.351,00 | 10,90K |
| 2026-09-29 | ¥2.350,00 | -1,71 % | ¥2.353,00 | ¥2.370,00 | ¥2.341,00 | 11,60K |
| 2026-09-28 | ¥2.391,00 | -0,04 % | ¥2.385,00 | ¥2.399,00 | ¥2.374,00 | 24,00K |
| 2026-09-25 | ¥2.392,00 | +0,42 % | ¥2.382,00 | ¥2.398,00 | ¥2.374,00 | 23,30K |
| 2026-09-24 | ¥2.382,00 | +0,55 % | ¥2.370,00 | ¥2.384,00 | ¥2.330,00 | 25,70K |
| 2026-09-18 | ¥2.369,00 | +0,34 % | ¥2.370,00 | ¥2.380,00 | ¥2.357,00 | 16,20K |
| 2026-09-17 | ¥2.361,00 | +0,38 % | ¥2.350,00 | ¥2.370,00 | ¥2.343,00 | 22,60K |
| 2026-09-16 | ¥2.352,00 | +0,04 % | ¥2.334,00 | ¥2.357,00 | ¥2.334,00 | 12,00K |
| 2026-09-15 | ¥2.351,00 | +1,25 % | ¥2.330,00 | ¥2.364,00 | ¥2.320,00 | 21,10K |
| 2026-09-14 | ¥2.322,00 | +0,96 % | ¥2.300,00 | ¥2.322,00 | ¥2.285,00 | 20,80K |
| 2026-09-11 | ¥2.300,00 | +1,91 % | ¥2.299,00 | ¥2.325,00 | ¥2.275,00 | 54,70K |
| 2026-09-10 | ¥2.257,00 | +0,22 % | ¥2.242,00 | ¥2.258,00 | ¥2.242,00 | 10,00K |
| 2026-09-09 | ¥2.252,00 | 0,00 % | ¥2.245,00 | ¥2.265,00 | ¥2.230,00 | 9,00K |
| 2026-09-08 | ¥2.252,00 | -0,62 % | ¥2.278,00 | ¥2.278,00 | ¥2.248,00 | 16,30K |
| 2026-09-07 | ¥2.266,00 | -0,70 % | ¥2.290,00 | ¥2.290,00 | ¥2.255,00 | 19,80K |
| 2026-09-04 | ¥2.282,00 | +0,53 % | ¥2.270,00 | ¥2.282,00 | ¥2.260,00 | 12,70K |
| 2026-09-03 | ¥2.270,00 | +0,22 % | ¥2.265,00 | ¥2.292,00 | ¥2.265,00 | 4,70K |
| 2026-09-02 | ¥2.265,00 | -0,96 % | ¥2.287,00 | ¥2.287,00 | ¥2.260,00 | 22,10K |
| 2026-09-01 | ¥2.287,00 | +0,09 % | ¥2.281,00 | ¥2.297,00 | ¥2.280,00 | 8,10K |
| 2026-08-31 | ¥2.285,00 | +0,18 % | ¥2.281,00 | ¥2.285,00 | ¥2.273,00 | 14,00K |
| 2026-08-28 | ¥2.281,00 | -0,04 % | ¥2.282,00 | ¥2.297,00 | ¥2.280,00 | 8,40K |
| 2026-08-27 | ¥2.282,00 | -0,44 % | ¥2.295,00 | ¥2.303,00 | ¥2.273,00 | 12,30K |
| 2026-08-26 | ¥2.292,00 | +1,01 % | ¥2.286,00 | ¥2.299,00 | ¥2.280,00 | 13,60K |
| 2026-08-25 | ¥2.269,00 | +0,49 % | ¥2.278,00 | ¥2.278,00 | ¥2.253,00 | 7,50K |
| 2026-08-24 | ¥2.258,00 | -0,09 % | ¥2.260,00 | ¥2.270,00 | ¥2.252,00 | 12,60K |
| 2026-08-21 | ¥2.260,00 | +0,80 % | ¥2.239,00 | ¥2.260,00 | ¥2.236,00 | 10,20K |
| 2026-08-20 | ¥2.242,00 | +1,31 % | ¥2.228,00 | ¥2.251,00 | ¥2.227,00 | 10,20K |
| 2026-08-19 | ¥2.213,00 | -1,29 % | ¥2.250,00 | ¥2.250,00 | ¥2.194,00 | 30,50K |
| 2026-08-18 | ¥2.242,00 | -0,13 % | ¥2.245,00 | ¥2.260,00 | ¥2.235,00 | 13,00K |
| 2026-08-17 | ¥2.245,00 | +1,26 % | ¥2.223,00 | ¥2.255,00 | ¥2.223,00 | 16,90K |
| 2026-08-14 | ¥2.217,00 | +0,27 % | ¥2.212,00 | ¥2.229,00 | ¥2.206,00 | 9,20K |
| 2026-08-13 | ¥2.211,00 | -0,85 % | ¥2.235,00 | ¥2.239,00 | ¥2.210,00 | 13,90K |
| 2026-08-12 | ¥2.230,00 | +1,23 % | ¥2.220,00 | ¥2.235,00 | ¥2.210,00 | 15,70K |
| 2026-08-10 | ¥2.203,00 | +0,46 % | ¥2.172,00 | ¥2.210,00 | ¥2.165,00 | 35,80K |
| 2026-08-07 | ¥2.193,00 | -5,88 % | ¥2.188,00 | ¥2.220,00 | ¥2.160,00 | 81,80K |
| 2026-08-06 | ¥2.330,00 | +0,95 % | ¥2.308,00 | ¥2.340,00 | ¥2.308,00 | 18,00K |
| 2026-08-05 | ¥2.308,00 | +2,62 % | ¥2.280,00 | ¥2.308,00 | ¥2.271,00 | 14,60K |
| 2026-08-04 | ¥2.249,00 | +0,49 % | ¥2.228,00 | ¥2.265,00 | ¥2.228,00 | 11,20K |
| 2026-08-03 | ¥2.238,00 | -2,01 % | ¥2.261,00 | ¥2.263,00 | ¥2.212,00 | 31,00K |
| 2026-07-31 | ¥2.284,00 | +0,57 % | ¥2.298,00 | ¥2.303,00 | ¥2.267,00 | 19,10K |
| 2026-07-30 | ¥2.271,00 | -1,60 % | ¥2.305,00 | ¥2.308,00 | ¥2.271,00 | 14,80K |
| 2026-07-29 | ¥2.308,00 | +0,26 % | ¥2.326,00 | ¥2.326,00 | ¥2.261,00 | 20,90K |
| 2026-07-28 | ¥2.302,00 | -1,75 % | ¥2.344,00 | ¥2.344,00 | ¥2.294,00 | 17,80K |
| 2026-07-27 | ¥2.343,00 | +0,56 % | ¥2.331,00 | ¥2.353,00 | ¥2.331,00 | 23,60K |
| 2026-07-24 | ¥2.330,00 | -1,65 % | ¥2.370,00 | ¥2.370,00 | ¥2.327,00 | 20,60K |
| 2026-07-23 | ¥2.369,00 | +0,81 % | ¥2.350,00 | ¥2.369,00 | ¥2.342,00 | 9,80K |
| 2026-07-22 | ¥2.350,00 | +0,69 % | ¥2.334,00 | ¥2.370,00 | ¥2.329,00 | 15,50K |
| 2026-07-21 | ¥2.334,00 | +2,82 % | ¥2.292,00 | ¥2.339,00 | ¥2.277,00 | 32,30K |
| 2026-07-17 | ¥2.270,00 | -0,61 % | ¥2.280,00 | ¥2.304,00 | ¥2.256,00 | 23,90K |
| 2026-07-16 | ¥2.284,00 | -1,38 % | ¥2.310,00 | ¥2.310,00 | ¥2.284,00 | 10,30K |
| 2026-07-15 | ¥2.316,00 | +1,31 % | ¥2.289,00 | ¥2.316,00 | ¥2.279,00 | 15,10K |
| 2026-07-14 | ¥2.286,00 | +1,20 % | ¥2.259,00 | ¥2.290,00 | ¥2.258,00 | 15,50K |
| 2026-07-13 | ¥2.259,00 | +0,67 % | ¥2.270,00 | ¥2.275,00 | ¥2.231,00 | 19,80K |
| 2026-07-10 | ¥2.244,00 | +1,13 % | ¥2.229,00 | ¥2.270,00 | ¥2.226,00 | 21,80K |
| 2026-07-09 | ¥2.219,00 | +1,19 % | ¥2.195,00 | ¥2.222,00 | ¥2.195,00 | 10,00K |
| 2026-07-08 | ¥2.193,00 | -0,77 % | ¥2.230,00 | ¥2.230,00 | ¥2.193,00 | 31,20K |
| 2026-07-07 | ¥2.210,00 | -0,90 % | ¥2.232,00 | ¥2.248,00 | ¥2.205,00 | 24,60K |
| 2026-07-06 | ¥2.230,00 | +0,04 % | ¥2.229,00 | ¥2.234,00 | ¥2.215,00 | 14,70K |
| 2026-07-03 | ¥2.229,00 | +0,27 % | ¥2.229,00 | ¥2.230,00 | ¥2.210,00 | 16,70K |
| 2026-07-02 | ¥2.223,00 | +1,14 % | ¥2.198,00 | ¥2.230,00 | ¥2.198,00 | 8,30K |
| 2026-07-01 | ¥2.198,00 | 0,00 % | ¥2.214,00 | ¥2.226,00 | ¥2.197,00 | 10,30K |
| 2026-06-30 | ¥2.198,00 | -0,09 % | ¥2.205,00 | ¥2.205,00 | ¥2.175,00 | 8,10K |
| 2026-06-29 | ¥2.200,00 | +0,69 % | ¥2.185,00 | ¥2.200,00 | ¥2.167,00 | 14,80K |
| 2026-06-26 | ¥2.185,00 | +0,18 % | ¥2.189,00 | ¥2.200,00 | ¥2.167,00 | 12,90K |
| 2026-06-25 | ¥2.181,00 | +0,46 % | ¥2.181,00 | ¥2.197,00 | ¥2.165,00 | 12,50K |
| 2026-06-24 | ¥2.171,00 | -0,32 % | ¥2.220,00 | ¥2.220,00 | ¥2.164,00 | 22,10K |
| 2026-06-23 | ¥2.178,00 | -1,36 % | ¥2.223,00 | ¥2.223,00 | ¥2.175,00 | 16,00K |
| 2026-06-22 | ¥2.208,00 | +0,68 % | ¥2.190,00 | ¥2.210,00 | ¥2.190,00 | 11,20K |
| 2026-06-19 | ¥2.193,00 | -0,81 % | ¥2.211,00 | ¥2.223,00 | ¥2.191,00 | 11,80K |
| 2026-06-18 | ¥2.211,00 | -1,73 % | ¥2.260,00 | ¥2.260,00 | ¥2.211,00 | 35,70K |
| 2026-06-17 | ¥2.250,00 | +3,69 % | ¥2.194,00 | ¥2.255,00 | ¥2.181,00 | 23,00K |
| 2026-06-16 | ¥2.170,00 | -1,72 % | ¥2.209,00 | ¥2.224,00 | ¥2.166,00 | 9,00K |
| 2026-06-15 | ¥2.208,00 | +2,55 % | ¥2.160,00 | ¥2.208,00 | ¥2.160,00 | 15,50K |
| 2026-06-12 | ¥2.153,00 | +1,27 % | ¥2.146,00 | ¥2.173,00 | ¥2.140,00 | 11,30K |
| 2026-06-11 | ¥2.126,00 | -1,25 % | ¥2.139,00 | ¥2.139,00 | ¥2.102,00 | 18,20K |
| 2026-06-10 | ¥2.153,00 | -0,55 % | ¥2.151,00 | ¥2.165,00 | ¥2.140,00 | 19,20K |
| 2026-06-09 | ¥2.165,00 | +0,05 % | ¥2.187,00 | ¥2.198,00 | ¥2.152,00 | 22,00K |
| 2026-06-08 | ¥2.164,00 | -2,96 % | ¥2.187,00 | ¥2.192,00 | ¥2.155,00 | 31,00K |
| 2026-06-05 | ¥2.230,00 | +0,95 % | ¥2.211,00 | ¥2.253,00 | ¥2.198,00 | 17,80K |
| 2026-06-04 | ¥2.209,00 | -1,16 % | ¥2.260,00 | ¥2.270,00 | ¥2.200,00 | 26,40K |
| 2026-06-03 | ¥2.235,00 | +0,95 % | ¥2.224,00 | ¥2.260,00 | ¥2.224,00 | 24,90K |
| 2026-06-02 | ¥2.214,00 | -2,29 % | ¥2.266,00 | ¥2.266,00 | ¥2.190,00 | 47,10K |
| 2026-06-01 | ¥2.266,00 | -0,66 % | ¥2.291,00 | ¥2.310,00 | ¥2.266,00 | 24,00K |
| 2026-05-29 | ¥2.281,00 | 0,00 % | ¥2.277,00 | ¥2.292,00 | ¥2.256,00 | 19,30K |
| 2026-05-28 | ¥2.281,00 | -0,26 % | ¥2.280,00 | ¥2.296,00 | ¥2.253,00 | 16,20K |
| 2026-05-27 | ¥2.287,00 | -1,51 % | ¥2.322,00 | ¥2.322,00 | ¥2.258,00 | 28,30K |
| 2026-05-26 | ¥2.322,00 | +1,40 % | ¥2.300,00 | ¥2.330,00 | ¥2.290,00 | 34,60K |
| 2026-05-25 | ¥2.290,00 | +0,31 % | ¥2.290,00 | ¥2.294,00 | ¥2.260,00 | 24,50K |