Mitsubishi Pencil Company, Limited 7976
TSE · Japan · Langlebige Konsumgüter
¥3.460,00+30,00 (+0,87 %)
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 | ¥3.455,00 | +0,73 % | ¥3.410,00 | ¥3.465,00 | ¥3.375,00 | 40,70K |
| 2026-10-01 | ¥3.430,00 | -1,15 % | ¥3.470,00 | ¥3.470,00 | ¥3.420,00 | 109,20K |
| 2026-09-30 | ¥3.470,00 | +0,73 % | ¥3.415,00 | ¥3.510,00 | ¥3.405,00 | 145,30K |
| 2026-09-29 | ¥3.445,00 | +1,92 % | ¥3.355,00 | ¥3.445,00 | ¥3.350,00 | 96,10K |
| 2026-09-28 | ¥3.380,00 | -0,44 % | ¥3.440,00 | ¥3.460,00 | ¥3.365,00 | 126,70K |
| 2026-09-25 | ¥3.395,00 | +0,74 % | ¥3.370,00 | ¥3.430,00 | ¥3.355,00 | 129,50K |
| 2026-09-24 | ¥3.370,00 | +1,97 % | ¥3.325,00 | ¥3.380,00 | ¥3.310,00 | 128,40K |
| 2026-09-18 | ¥3.305,00 | +0,15 % | ¥3.330,00 | ¥3.330,00 | ¥3.260,00 | 257,20K |
| 2026-09-17 | ¥3.300,00 | +1,38 % | ¥3.280,00 | ¥3.325,00 | ¥3.260,00 | 60,50K |
| 2026-09-16 | ¥3.255,00 | +0,93 % | ¥3.225,00 | ¥3.275,00 | ¥3.225,00 | 49,30K |
| 2026-09-15 | ¥3.225,00 | -1,07 % | ¥3.265,00 | ¥3.270,00 | ¥3.205,00 | 85,80K |
| 2026-09-14 | ¥3.260,00 | +2,03 % | ¥3.245,00 | ¥3.280,00 | ¥3.220,00 | 81,20K |
| 2026-09-11 | ¥3.195,00 | +1,43 % | ¥3.110,00 | ¥3.220,00 | ¥3.105,00 | 89,70K |
| 2026-09-10 | ¥3.150,00 | +1,45 % | ¥3.120,00 | ¥3.155,00 | ¥3.085,00 | 51,70K |
| 2026-09-09 | ¥3.105,00 | +0,49 % | ¥3.100,00 | ¥3.120,00 | ¥3.085,00 | 60,00K |
| 2026-09-08 | ¥3.090,00 | -2,22 % | ¥3.150,00 | ¥3.165,00 | ¥3.085,00 | 58,00K |
| 2026-09-07 | ¥3.160,00 | +1,61 % | ¥3.130,00 | ¥3.170,00 | ¥3.115,00 | 69,00K |
| 2026-09-04 | ¥3.110,00 | -0,48 % | ¥3.135,00 | ¥3.140,00 | ¥3.095,00 | 54,60K |
| 2026-09-03 | ¥3.125,00 | +0,16 % | ¥3.165,00 | ¥3.165,00 | ¥3.085,00 | 55,30K |
| 2026-09-02 | ¥3.120,00 | -0,48 % | ¥3.120,00 | ¥3.145,00 | ¥3.090,00 | 104,20K |
| 2026-09-01 | ¥3.135,00 | -1,26 % | ¥3.155,00 | ¥3.170,00 | ¥3.100,00 | 89,20K |
| 2026-08-31 | ¥3.175,00 | +3,59 % | ¥3.070,00 | ¥3.185,00 | ¥3.065,00 | 269,10K |
| 2026-08-28 | ¥3.065,00 | +0,66 % | ¥3.035,00 | ¥3.090,00 | ¥3.025,00 | 97,20K |
| 2026-08-27 | ¥3.045,00 | -0,16 % | ¥3.050,00 | ¥3.065,00 | ¥3.030,00 | 72,10K |
| 2026-08-26 | ¥3.050,00 | +1,94 % | ¥3.000,00 | ¥3.050,00 | ¥2.992,00 | 97,20K |
| 2026-08-25 | ¥2.992,00 | +0,74 % | ¥2.985,00 | ¥3.010,00 | ¥2.968,00 | 87,40K |
| 2026-08-24 | ¥2.970,00 | -0,03 % | ¥2.973,00 | ¥3.000,00 | ¥2.952,00 | 85,10K |
| 2026-08-21 | ¥2.971,00 | +2,98 % | ¥2.867,00 | ¥2.976,00 | ¥2.867,00 | 120,50K |
| 2026-08-20 | ¥2.885,00 | +0,84 % | ¥2.861,00 | ¥2.885,00 | ¥2.828,00 | 83,10K |
| 2026-08-19 | ¥2.861,00 | -0,38 % | ¥2.875,00 | ¥2.887,00 | ¥2.847,00 | 103,00K |
| 2026-08-18 | ¥2.872,00 | +0,45 % | ¥2.882,00 | ¥2.909,00 | ¥2.836,00 | 85,30K |
| 2026-08-17 | ¥2.859,00 | -1,31 % | ¥2.875,00 | ¥2.881,00 | ¥2.843,00 | 111,50K |
| 2026-08-14 | ¥2.897,00 | -0,69 % | ¥2.920,00 | ¥2.954,00 | ¥2.878,00 | 95,80K |
| 2026-08-13 | ¥2.917,00 | +0,03 % | ¥2.950,00 | ¥2.954,00 | ¥2.904,00 | 79,30K |
| 2026-08-12 | ¥2.916,00 | -1,52 % | ¥2.985,00 | ¥2.985,00 | ¥2.877,00 | 134,30K |
| 2026-08-10 | ¥2.961,00 | +0,92 % | ¥2.934,00 | ¥2.987,00 | ¥2.900,00 | 125,90K |
| 2026-08-07 | ¥2.934,00 | +3,09 % | ¥2.881,00 | ¥2.944,00 | ¥2.842,00 | 171,00K |
| 2026-08-06 | ¥2.846,00 | +1,82 % | ¥2.802,00 | ¥2.857,00 | ¥2.796,00 | 133,70K |
| 2026-08-05 | ¥2.795,00 | +2,49 % | ¥2.741,00 | ¥2.800,00 | ¥2.713,00 | 178,70K |
| 2026-08-04 | ¥2.727,00 | +0,96 % | ¥2.692,00 | ¥2.756,00 | ¥2.658,00 | 158,40K |
| 2026-08-03 | ¥2.701,00 | -2,53 % | ¥2.780,00 | ¥2.802,00 | ¥2.690,00 | 247,30K |
| 2026-07-31 | ¥2.771,00 | +5,80 % | ¥2.667,00 | ¥2.808,00 | ¥2.612,00 | 371,10K |
| 2026-07-30 | ¥2.619,00 | -0,98 % | ¥2.597,00 | ¥2.619,00 | ¥2.532,00 | 459,90K |
| 2026-07-29 | ¥2.645,00 | +0,84 % | ¥2.656,00 | ¥2.673,00 | ¥2.611,00 | 90,30K |
| 2026-07-28 | ¥2.623,00 | -0,34 % | ¥2.632,00 | ¥2.665,00 | ¥2.603,00 | 96,30K |
| 2026-07-27 | ¥2.632,00 | +0,84 % | ¥2.618,00 | ¥2.653,00 | ¥2.611,00 | 90,20K |
| 2026-07-24 | ¥2.610,00 | +0,89 % | ¥2.567,00 | ¥2.613,00 | ¥2.560,00 | 94,60K |
| 2026-07-23 | ¥2.587,00 | -1,56 % | ¥2.590,00 | ¥2.624,00 | ¥2.559,00 | 122,10K |
| 2026-07-22 | ¥2.628,00 | -1,54 % | ¥2.663,00 | ¥2.668,00 | ¥2.626,00 | 75,30K |
| 2026-07-21 | ¥2.669,00 | -0,71 % | ¥2.676,00 | ¥2.695,00 | ¥2.650,00 | 121,00K |
| 2026-07-17 | ¥2.688,00 | -0,11 % | ¥2.703,00 | ¥2.718,00 | ¥2.667,00 | 59,20K |
| 2026-07-16 | ¥2.691,00 | -0,11 % | ¥2.716,00 | ¥2.734,00 | ¥2.691,00 | 69,60K |
| 2026-07-15 | ¥2.694,00 | -0,04 % | ¥2.674,00 | ¥2.700,00 | ¥2.659,00 | 107,00K |
| 2026-07-14 | ¥2.695,00 | +0,75 % | ¥2.690,00 | ¥2.732,00 | ¥2.675,00 | 83,00K |
| 2026-07-13 | ¥2.675,00 | -0,78 % | ¥2.700,00 | ¥2.719,00 | ¥2.667,00 | 95,30K |
| 2026-07-10 | ¥2.696,00 | -1,21 % | ¥2.743,00 | ¥2.744,00 | ¥2.681,00 | 116,60K |
| 2026-07-09 | ¥2.729,00 | -0,18 % | ¥2.691,00 | ¥2.748,00 | ¥2.681,00 | 139,70K |
| 2026-07-08 | ¥2.734,00 | +0,70 % | ¥2.665,00 | ¥2.748,00 | ¥2.664,00 | 250,20K |
| 2026-07-07 | ¥2.715,00 | -0,33 % | ¥2.736,00 | ¥2.745,00 | ¥2.707,00 | 102,00K |
| 2026-07-06 | ¥2.724,00 | +1,26 % | ¥2.700,00 | ¥2.724,00 | ¥2.690,00 | 43,10K |
| 2026-07-03 | ¥2.690,00 | +1,05 % | ¥2.699,00 | ¥2.720,00 | ¥2.676,00 | 52,60K |
| 2026-07-02 | ¥2.662,00 | +1,49 % | ¥2.658,00 | ¥2.710,00 | ¥2.638,00 | 73,80K |
| 2026-07-01 | ¥2.623,00 | -2,82 % | ¥2.700,00 | ¥2.710,00 | ¥2.616,00 | 105,20K |
| 2026-06-30 | ¥2.699,00 | +0,52 % | ¥2.680,00 | ¥2.715,00 | ¥2.654,00 | 112,60K |
| 2026-06-29 | ¥2.685,00 | -0,15 % | ¥2.669,00 | ¥2.685,00 | ¥2.646,00 | 105,30K |
| 2026-06-26 | ¥2.689,00 | +3,34 % | ¥2.622,00 | ¥2.689,00 | ¥2.603,00 | 126,50K |
| 2026-06-25 | ¥2.602,00 | +1,32 % | ¥2.564,00 | ¥2.625,00 | ¥2.549,00 | 76,90K |
| 2026-06-24 | ¥2.568,00 | +1,58 % | ¥2.528,00 | ¥2.578,00 | ¥2.509,00 | 71,20K |
| 2026-06-23 | ¥2.528,00 | -0,47 % | ¥2.540,00 | ¥2.556,00 | ¥2.525,00 | 58,30K |
| 2026-06-22 | ¥2.540,00 | -0,35 % | ¥2.527,00 | ¥2.551,00 | ¥2.505,00 | 63,10K |
| 2026-06-19 | ¥2.549,00 | -0,27 % | ¥2.563,00 | ¥2.573,00 | ¥2.542,00 | 61,70K |
| 2026-06-18 | ¥2.556,00 | +0,87 % | ¥2.538,00 | ¥2.579,00 | ¥2.532,00 | 61,10K |
| 2026-06-17 | ¥2.534,00 | 0,00 % | ¥2.539,00 | ¥2.553,00 | ¥2.510,00 | 65,80K |
| 2026-06-16 | ¥2.534,00 | -2,43 % | ¥2.579,00 | ¥2.586,00 | ¥2.532,00 | 67,70K |
| 2026-06-15 | ¥2.597,00 | -0,46 % | ¥2.610,00 | ¥2.630,00 | ¥2.576,00 | 89,60K |
| 2026-06-12 | ¥2.609,00 | +1,52 % | ¥2.571,00 | ¥2.639,00 | ¥2.571,00 | 120,70K |
| 2026-06-11 | ¥2.570,00 | +1,18 % | ¥2.557,00 | ¥2.597,00 | ¥2.489,00 | 117,50K |
| 2026-06-10 | ¥2.540,00 | +2,30 % | ¥2.505,00 | ¥2.555,00 | ¥2.486,00 | 98,80K |
| 2026-06-09 | ¥2.483,00 | -0,28 % | ¥2.502,00 | ¥2.511,00 | ¥2.476,00 | 61,30K |
| 2026-06-08 | ¥2.490,00 | +0,08 % | ¥2.485,00 | ¥2.518,00 | ¥2.454,00 | 78,20K |
| 2026-06-05 | ¥2.488,00 | +0,40 % | ¥2.490,00 | ¥2.525,00 | ¥2.483,00 | 60,40K |
| 2026-06-04 | ¥2.478,00 | -1,51 % | ¥2.501,00 | ¥2.503,00 | ¥2.470,00 | 70,00K |
| 2026-06-03 | ¥2.516,00 | +1,94 % | ¥2.505,00 | ¥2.528,00 | ¥2.488,00 | 54,90K |
| 2026-06-02 | ¥2.468,00 | -3,22 % | ¥2.510,00 | ¥2.534,00 | ¥2.428,00 | 112,80K |
| 2026-06-01 | ¥2.550,00 | -2,78 % | ¥2.603,00 | ¥2.613,00 | ¥2.547,00 | 107,00K |
| 2026-05-29 | ¥2.623,00 | +0,38 % | ¥2.650,00 | ¥2.660,00 | ¥2.623,00 | 56,60K |
| 2026-05-28 | ¥2.613,00 | +0,46 % | ¥2.601,00 | ¥2.638,00 | ¥2.586,00 | 59,10K |
| 2026-05-27 | ¥2.601,00 | -1,55 % | ¥2.642,00 | ¥2.669,00 | ¥2.598,00 | 76,50K |
| 2026-05-26 | ¥2.642,00 | +0,72 % | ¥2.603,00 | ¥2.673,00 | ¥2.568,00 | 105,80K |
| 2026-05-25 | ¥2.623,00 | +0,88 % | ¥2.616,00 | ¥2.626,00 | ¥2.586,00 | 65,30K |