Fujicopian Co., Ltd. 7957
TSE · Japan · Elektronische Technologie
¥2.217,00-137,00 (-5,82 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2.354,00 | -1,05 % | ¥2.395,00 | ¥2.428,00 | ¥2.307,00 | 275,10K |
| 2026-09-30 | ¥2.379,00 | +0,08 % | ¥2.357,00 | ¥2.409,00 | ¥2.355,00 | 28,90K |
| 2026-09-29 | ¥2.377,00 | -2,62 % | ¥2.440,00 | ¥2.498,00 | ¥2.322,00 | 349,40K |
| 2026-09-28 | ¥2.441,00 | -5,35 % | ¥2.598,00 | ¥2.610,00 | ¥2.431,00 | 262,50K |
| 2026-09-25 | ¥2.579,00 | -0,85 % | ¥2.604,00 | ¥2.604,00 | ¥2.576,00 | 2,90K |
| 2026-09-24 | ¥2.601,00 | +1,25 % | ¥2.573,00 | ¥2.603,00 | ¥2.567,00 | 9,70K |
| 2026-09-18 | ¥2.569,00 | -0,16 % | ¥2.573,00 | ¥2.579,00 | ¥2.566,00 | 3,20K |
| 2026-09-17 | ¥2.573,00 | +0,51 % | ¥2.561,00 | ¥2.583,00 | ¥2.561,00 | 1,80K |
| 2026-09-16 | ¥2.560,00 | -0,58 % | ¥2.575,00 | ¥2.578,00 | ¥2.560,00 | 1,80K |
| 2026-09-15 | ¥2.575,00 | -0,27 % | ¥2.572,00 | ¥2.587,00 | ¥2.571,00 | 1,00K |
| 2026-09-14 | ¥2.582,00 | +0,82 % | ¥2.601,00 | ¥2.601,00 | ¥2.571,00 | 2,00K |
| 2026-09-11 | ¥2.561,00 | 0,00 % | ¥2.551,00 | ¥2.580,00 | ¥2.551,00 | 3,90K |
| 2026-09-10 | ¥2.561,00 | +0,04 % | ¥2.552,00 | ¥2.587,00 | ¥2.552,00 | 1,70K |
| 2026-09-09 | ¥2.560,00 | -1,27 % | ¥2.593,00 | ¥2.593,00 | ¥2.560,00 | 3,10K |
| 2026-09-08 | ¥2.593,00 | -0,84 % | ¥2.591,00 | ¥2.601,00 | ¥2.583,00 | 2,40K |
| 2026-09-07 | ¥2.615,00 | +0,77 % | ¥2.606,00 | ¥2.637,00 | ¥2.603,00 | 5,80K |
| 2026-09-04 | ¥2.595,00 | -0,38 % | ¥2.591,00 | ¥2.595,00 | ¥2.551,00 | 2,90K |
| 2026-09-03 | ¥2.605,00 | +0,15 % | ¥2.641,00 | ¥2.641,00 | ¥2.601,00 | 1,60K |
| 2026-09-02 | ¥2.601,00 | -1,81 % | ¥2.651,00 | ¥2.679,00 | ¥2.601,00 | 9,50K |
| 2026-09-01 | ¥2.649,00 | +0,65 % | ¥2.621,00 | ¥2.650,00 | ¥2.614,00 | 4,30K |
| 2026-08-31 | ¥2.632,00 | +2,73 % | ¥2.564,00 | ¥2.639,00 | ¥2.564,00 | 12,90K |
| 2026-08-28 | ¥2.562,00 | +1,07 % | ¥2.535,00 | ¥2.562,00 | ¥2.525,00 | 6,30K |
| 2026-08-27 | ¥2.535,00 | +0,12 % | ¥2.535,00 | ¥2.564,00 | ¥2.530,00 | 6,70K |
| 2026-08-26 | ¥2.532,00 | +0,52 % | ¥2.564,00 | ¥2.579,00 | ¥2.530,00 | 7,20K |
| 2026-08-25 | ¥2.519,00 | -0,04 % | ¥2.525,00 | ¥2.567,00 | ¥2.518,00 | 8,10K |
| 2026-08-24 | ¥2.520,00 | +2,61 % | ¥2.457,00 | ¥2.520,00 | ¥2.457,00 | 7,90K |
| 2026-08-21 | ¥2.456,00 | +0,16 % | ¥2.452,00 | ¥2.484,00 | ¥2.447,00 | 6,80K |
| 2026-08-20 | ¥2.452,00 | -0,12 % | ¥2.453,00 | ¥2.474,00 | ¥2.431,00 | 11,40K |
| 2026-08-19 | ¥2.455,00 | -0,32 % | ¥2.464,00 | ¥2.474,00 | ¥2.454,00 | 7,80K |
| 2026-08-18 | ¥2.463,00 | -2,38 % | ¥2.538,00 | ¥2.538,00 | ¥2.440,00 | 23,90K |
| 2026-08-17 | ¥2.523,00 | +1,53 % | ¥2.498,00 | ¥2.553,00 | ¥2.460,00 | 31,30K |
| 2026-08-14 | ¥2.485,00 | -2,55 % | ¥2.548,00 | ¥2.548,00 | ¥2.474,00 | 27,50K |
| 2026-08-13 | ¥2.550,00 | +6,69 % | ¥2.790,00 | ¥2.850,00 | ¥2.461,00 | 190,30K |
| 2026-08-12 | ¥2.390,00 | +20,10 % | ¥2.390,00 | ¥2.390,00 | ¥2.390,00 | 3,00K |
| 2026-08-10 | ¥1.990,00 | +1,63 % | ¥1.985,00 | ¥2.030,00 | ¥1.985,00 | 2,50K |
| 2026-08-07 | ¥1.958,00 | -0,91 % | ¥1.976,00 | ¥1.980,00 | ¥1.958,00 | 1,40K |
| 2026-08-06 | ¥1.976,00 | +1,02 % | ¥1.927,00 | ¥1.986,00 | ¥1.927,00 | 1,90K |
| 2026-08-05 | ¥1.956,00 | -2,69 % | ¥1.987,00 | ¥1.987,00 | ¥1.929,00 | 2,50K |
| 2026-08-04 | ¥2.010,00 | -1,42 % | ¥2.012,00 | ¥2.038,00 | ¥1.982,00 | 2,60K |
| 2026-08-03 | ¥2.039,00 | -3,36 % | ¥2.200,00 | ¥2.210,00 | ¥2.008,00 | 7,30K |
| 2026-07-31 | ¥2.110,00 | +2,78 % | ¥2.090,00 | ¥2.143,00 | ¥2.090,00 | 6,90K |
| 2026-07-30 | ¥2.053,00 | +1,13 % | ¥2.076,00 | ¥2.090,00 | ¥2.032,00 | 5,10K |
| 2026-07-29 | ¥2.030,00 | +2,63 % | ¥1.978,00 | ¥2.050,00 | ¥1.978,00 | 2,50K |
| 2026-07-28 | ¥1.978,00 | -0,35 % | ¥1.985,00 | ¥1.987,00 | ¥1.966,00 | 5,20K |
| 2026-07-27 | ¥1.985,00 | +1,79 % | ¥1.950,00 | ¥2.000,00 | ¥1.929,00 | 6,80K |
| 2026-07-24 | ¥1.950,00 | +1,25 % | ¥1.928,00 | ¥1.959,00 | ¥1.928,00 | 1,60K |
| 2026-07-23 | ¥1.926,00 | -0,67 % | ¥1.935,00 | ¥1.980,00 | ¥1.913,00 | 5,20K |
| 2026-07-22 | ¥1.939,00 | +2,70 % | ¥1.899,00 | ¥1.939,00 | ¥1.898,00 | 4,40K |
| 2026-07-21 | ¥1.888,00 | +1,89 % | ¥1.860,00 | ¥1.888,00 | ¥1.860,00 | 4,00K |
| 2026-07-17 | ¥1.853,00 | -0,32 % | ¥1.869,00 | ¥1.878,00 | ¥1.851,00 | 2,40K |
| 2026-07-16 | ¥1.859,00 | +0,65 % | ¥1.847,00 | ¥1.859,00 | ¥1.847,00 | 600 |
| 2026-07-15 | ¥1.847,00 | +0,11 % | ¥1.836,00 | ¥1.859,00 | ¥1.836,00 | 1,80K |
| 2026-07-14 | ¥1.845,00 | +0,11 % | ¥1.846,00 | ¥1.869,00 | ¥1.843,00 | 1,90K |
| 2026-07-13 | ¥1.843,00 | +0,77 % | ¥1.869,00 | ¥1.874,00 | ¥1.841,00 | 2,80K |
| 2026-07-10 | ¥1.829,00 | +0,66 % | ¥1.840,00 | ¥1.897,00 | ¥1.828,00 | 2,30K |
| 2026-07-09 | ¥1.817,00 | 0,00 % | ¥1.827,00 | ¥1.827,00 | ¥1.811,00 | 1,20K |
| 2026-07-08 | ¥1.817,00 | -3,30 % | ¥1.889,00 | ¥1.889,00 | ¥1.792,00 | 8,70K |
| 2026-07-07 | ¥1.879,00 | +3,81 % | ¥1.839,00 | ¥1.879,00 | ¥1.809,00 | 5,60K |
| 2026-07-06 | ¥1.810,00 | +1,40 % | ¥1.785,00 | ¥1.810,00 | ¥1.785,00 | 5,40K |
| 2026-07-03 | ¥1.785,00 | +5,37 % | ¥1.710,00 | ¥1.799,00 | ¥1.690,00 | 7,40K |
| 2026-07-02 | ¥1.694,00 | +0,71 % | ¥1.700,00 | ¥1.710,00 | ¥1.685,00 | 2,10K |
| 2026-07-01 | ¥1.682,00 | -1,06 % | ¥1.706,00 | ¥1.718,00 | ¥1.676,00 | 2,00K |
| 2026-06-30 | ¥1.700,00 | +1,55 % | ¥1.693,00 | ¥1.700,00 | ¥1.673,00 | 2,10K |
| 2026-06-29 | ¥1.674,00 | -0,42 % | ¥1.692,00 | ¥1.692,00 | ¥1.674,00 | 1,90K |
| 2026-06-26 | ¥1.681,00 | -0,36 % | ¥1.687,00 | ¥1.687,00 | ¥1.677,00 | 1,50K |
| 2026-06-25 | ¥1.687,00 | +0,48 % | ¥1.676,00 | ¥1.689,00 | ¥1.676,00 | 1,30K |
| 2026-06-24 | ¥1.679,00 | +1,27 % | ¥1.687,00 | ¥1.687,00 | ¥1.655,00 | 6,10K |
| 2026-06-23 | ¥1.658,00 | +0,61 % | ¥1.654,00 | ¥1.689,00 | ¥1.640,00 | 4,80K |
| 2026-06-22 | ¥1.648,00 | +1,42 % | ¥1.662,00 | ¥1.679,00 | ¥1.648,00 | 6,10K |
| 2026-06-19 | ¥1.625,00 | +0,31 % | ¥1.620,00 | ¥1.625,00 | ¥1.618,00 | 1,80K |
| 2026-06-18 | ¥1.620,00 | 0,00 % | ¥1.620,00 | ¥1.620,00 | ¥1.618,00 | 3,50K |
| 2026-06-17 | ¥1.620,00 | +0,68 % | ¥1.612,00 | ¥1.620,00 | ¥1.609,00 | 5,60K |
| 2026-06-16 | ¥1.609,00 | -0,68 % | ¥1.619,00 | ¥1.619,00 | ¥1.607,00 | 2,30K |
| 2026-06-15 | ¥1.620,00 | -0,25 % | ¥1.636,00 | ¥1.636,00 | ¥1.620,00 | 1,20K |
| 2026-06-12 | ¥1.624,00 | -0,92 % | ¥1.639,00 | ¥1.657,00 | ¥1.614,00 | 2,20K |
| 2026-06-11 | ¥1.639,00 | -0,36 % | ¥1.645,00 | ¥1.657,00 | ¥1.608,00 | 3,60K |
| 2026-06-10 | ¥1.645,00 | +0,18 % | ¥1.642,00 | ¥1.645,00 | ¥1.642,00 | 1,00K |
| 2026-06-09 | ¥1.642,00 | -0,18 % | ¥1.657,00 | ¥1.657,00 | ¥1.642,00 | 700 |
| 2026-06-08 | ¥1.645,00 | -0,78 % | ¥1.658,00 | ¥1.658,00 | ¥1.613,00 | 4,70K |
| 2026-06-05 | ¥1.658,00 | +0,06 % | ¥1.658,00 | ¥1.658,00 | ¥1.636,00 | 1,60K |
| 2026-06-04 | ¥1.657,00 | +0,55 % | ¥1.667,00 | ¥1.667,00 | ¥1.646,00 | 2,50K |
| 2026-06-03 | ¥1.648,00 | +1,10 % | ¥1.621,00 | ¥1.648,00 | ¥1.618,00 | 4,20K |
| 2026-06-02 | ¥1.630,00 | -0,79 % | ¥1.656,00 | ¥1.656,00 | ¥1.630,00 | 1,70K |
| 2026-06-01 | ¥1.643,00 | +0,06 % | ¥1.650,00 | ¥1.656,00 | ¥1.642,00 | 3,60K |
| 2026-05-29 | ¥1.642,00 | -0,36 % | ¥1.640,00 | ¥1.642,00 | ¥1.631,00 | 3,20K |
| 2026-05-28 | ¥1.648,00 | +2,68 % | ¥1.600,00 | ¥1.648,00 | ¥1.598,00 | 5,40K |
| 2026-05-27 | ¥1.605,00 | -2,31 % | ¥1.647,00 | ¥1.650,00 | ¥1.603,00 | 3,70K |
| 2026-05-26 | ¥1.643,00 | -0,18 % | ¥1.623,00 | ¥1.674,00 | ¥1.623,00 | 3,10K |
| 2026-05-25 | ¥1.646,00 | +1,04 % | ¥1.630,00 | ¥1.678,00 | ¥1.618,00 | 5,70K |
| 2026-05-22 | ¥1.629,00 | +1,75 % | ¥1.610,00 | ¥1.670,00 | ¥1.601,00 | 4,80K |