Mamiya-Op Co.,Ltd 7991
TSE · Japan · Langlebige Konsumgüter
¥1.056,00+3,00 (+0,28 %)
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 | ¥1.052,00 | -0,09 % | ¥1.052,00 | ¥1.056,00 | ¥1.052,00 | 1,20K |
| 2026-10-01 | ¥1.053,00 | -0,57 % | ¥1.054,00 | ¥1.057,00 | ¥1.053,00 | 3,50K |
| 2026-09-30 | ¥1.059,00 | +0,09 % | ¥1.062,00 | ¥1.062,00 | ¥1.054,00 | 7,50K |
| 2026-09-29 | ¥1.058,00 | -0,56 % | ¥1.064,00 | ¥1.064,00 | ¥1.056,00 | 2,10K |
| 2026-09-28 | ¥1.064,00 | +0,28 % | ¥1.073,00 | ¥1.073,00 | ¥1.063,00 | 3,00K |
| 2026-09-25 | ¥1.061,00 | +0,28 % | ¥1.061,00 | ¥1.061,00 | ¥1.059,00 | 5,90K |
| 2026-09-24 | ¥1.058,00 | -0,28 % | ¥1.061,00 | ¥1.061,00 | ¥1.058,00 | 1,90K |
| 2026-09-18 | ¥1.061,00 | +0,09 % | ¥1.059,00 | ¥1.061,00 | ¥1.057,00 | 10,00K |
| 2026-09-17 | ¥1.060,00 | -0,38 % | ¥1.060,00 | ¥1.070,00 | ¥1.060,00 | 10,70K |
| 2026-09-16 | ¥1.064,00 | 0,00 % | ¥1.061,00 | ¥1.064,00 | ¥1.061,00 | 2,90K |
| 2026-09-15 | ¥1.064,00 | -0,19 % | ¥1.070,00 | ¥1.071,00 | ¥1.060,00 | 5,00K |
| 2026-09-14 | ¥1.066,00 | -0,19 % | ¥1.065,00 | ¥1.068,00 | ¥1.063,00 | 5,00K |
| 2026-09-11 | ¥1.068,00 | -1,11 % | ¥1.078,00 | ¥1.078,00 | ¥1.065,00 | 5,70K |
| 2026-09-10 | ¥1.080,00 | +1,12 % | ¥1.066,00 | ¥1.083,00 | ¥1.066,00 | 2,90K |
| 2026-09-09 | ¥1.068,00 | -1,39 % | ¥1.083,00 | ¥1.083,00 | ¥1.067,00 | 3,60K |
| 2026-09-08 | ¥1.083,00 | +0,56 % | ¥1.077,00 | ¥1.083,00 | ¥1.069,00 | 10,30K |
| 2026-09-07 | ¥1.077,00 | +1,22 % | ¥1.066,00 | ¥1.078,00 | ¥1.065,00 | 8,00K |
| 2026-09-04 | ¥1.064,00 | -0,47 % | ¥1.068,00 | ¥1.081,00 | ¥1.064,00 | 10,30K |
| 2026-09-03 | ¥1.069,00 | -1,02 % | ¥1.077,00 | ¥1.080,00 | ¥1.065,00 | 7,40K |
| 2026-09-02 | ¥1.080,00 | -0,46 % | ¥1.085,00 | ¥1.085,00 | ¥1.075,00 | 5,10K |
| 2026-09-01 | ¥1.085,00 | -0,18 % | ¥1.094,00 | ¥1.094,00 | ¥1.083,00 | 5,10K |
| 2026-08-31 | ¥1.087,00 | +0,37 % | ¥1.085,00 | ¥1.087,00 | ¥1.080,00 | 5,20K |
| 2026-08-28 | ¥1.083,00 | -0,09 % | ¥1.084,00 | ¥1.097,00 | ¥1.083,00 | 12,80K |
| 2026-08-27 | ¥1.084,00 | -1,09 % | ¥1.099,00 | ¥1.099,00 | ¥1.084,00 | 6,80K |
| 2026-08-26 | ¥1.096,00 | +2,24 % | ¥1.076,00 | ¥1.096,00 | ¥1.076,00 | 10,60K |
| 2026-08-25 | ¥1.072,00 | +0,85 % | ¥1.069,00 | ¥1.074,00 | ¥1.066,00 | 9,00K |
| 2026-08-24 | ¥1.063,00 | +0,66 % | ¥1.057,00 | ¥1.070,00 | ¥1.057,00 | 6,90K |
| 2026-08-21 | ¥1.056,00 | -1,12 % | ¥1.061,00 | ¥1.064,00 | ¥1.056,00 | 5,80K |
| 2026-08-20 | ¥1.068,00 | +1,62 % | ¥1.056,00 | ¥1.069,00 | ¥1.049,00 | 7,80K |
| 2026-08-19 | ¥1.051,00 | -2,59 % | ¥1.078,00 | ¥1.078,00 | ¥1.050,00 | 15,70K |
| 2026-08-18 | ¥1.079,00 | -0,09 % | ¥1.082,00 | ¥1.088,00 | ¥1.076,00 | 4,50K |
| 2026-08-17 | ¥1.080,00 | +0,09 % | ¥1.073,00 | ¥1.080,00 | ¥1.073,00 | 5,00K |
| 2026-08-14 | ¥1.079,00 | +1,03 % | ¥1.058,00 | ¥1.092,00 | ¥1.058,00 | 13,20K |
| 2026-08-13 | ¥1.068,00 | +0,95 % | ¥1.058,00 | ¥1.068,00 | ¥1.054,00 | 7,50K |
| 2026-08-12 | ¥1.058,00 | -0,66 % | ¥1.058,00 | ¥1.065,00 | ¥1.051,00 | 10,70K |
| 2026-08-10 | ¥1.065,00 | -0,37 % | ¥1.040,00 | ¥1.068,00 | ¥1.040,00 | 19,50K |
| 2026-08-07 | ¥1.069,00 | +2,20 % | ¥1.046,00 | ¥1.080,00 | ¥1.034,00 | 22,80K |
| 2026-08-06 | ¥1.046,00 | -6,10 % | ¥1.039,00 | ¥1.066,00 | ¥1.028,00 | 48,40K |
| 2026-08-05 | ¥1.114,00 | +2,01 % | ¥1.072,00 | ¥1.118,00 | ¥1.071,00 | 18,30K |
| 2026-08-04 | ¥1.092,00 | +0,18 % | ¥1.076,00 | ¥1.092,00 | ¥1.076,00 | 3,40K |
| 2026-08-03 | ¥1.090,00 | -0,37 % | ¥1.093,00 | ¥1.094,00 | ¥1.050,00 | 20,30K |
| 2026-07-31 | ¥1.094,00 | -0,73 % | ¥1.112,00 | ¥1.112,00 | ¥1.094,00 | 8,70K |
| 2026-07-30 | ¥1.102,00 | -0,99 % | ¥1.112,00 | ¥1.112,00 | ¥1.100,00 | 2,60K |
| 2026-07-29 | ¥1.113,00 | +1,27 % | ¥1.091,00 | ¥1.113,00 | ¥1.091,00 | 13,80K |
| 2026-07-28 | ¥1.099,00 | +0,09 % | ¥1.090,00 | ¥1.111,00 | ¥1.090,00 | 18,50K |
| 2026-07-27 | ¥1.098,00 | -0,63 % | ¥1.106,00 | ¥1.106,00 | ¥1.090,00 | 13,20K |
| 2026-07-24 | ¥1.105,00 | -1,16 % | ¥1.127,00 | ¥1.127,00 | ¥1.094,00 | 9,20K |
| 2026-07-23 | ¥1.118,00 | -0,89 % | ¥1.128,00 | ¥1.128,00 | ¥1.117,00 | 2,50K |
| 2026-07-22 | ¥1.128,00 | +0,36 % | ¥1.130,00 | ¥1.130,00 | ¥1.108,00 | 6,60K |
| 2026-07-21 | ¥1.124,00 | +0,36 % | ¥1.119,00 | ¥1.134,00 | ¥1.119,00 | 3,00K |
| 2026-07-17 | ¥1.120,00 | -0,97 % | ¥1.139,00 | ¥1.139,00 | ¥1.114,00 | 9,80K |
| 2026-07-16 | ¥1.131,00 | +0,89 % | ¥1.124,00 | ¥1.142,00 | ¥1.123,00 | 13,40K |
| 2026-07-15 | ¥1.121,00 | +2,00 % | ¥1.100,00 | ¥1.133,00 | ¥1.100,00 | 23,50K |
| 2026-07-14 | ¥1.099,00 | +2,71 % | ¥1.066,00 | ¥1.099,00 | ¥1.065,00 | 15,70K |
| 2026-07-13 | ¥1.070,00 | +0,56 % | ¥1.062,00 | ¥1.079,00 | ¥1.062,00 | 9,40K |
| 2026-07-10 | ¥1.064,00 | +0,85 % | ¥1.067,00 | ¥1.067,00 | ¥1.061,00 | 4,80K |
| 2026-07-09 | ¥1.055,00 | +0,09 % | ¥1.060,00 | ¥1.062,00 | ¥1.053,00 | 6,00K |
| 2026-07-08 | ¥1.054,00 | -1,50 % | ¥1.068,00 | ¥1.068,00 | ¥1.054,00 | 7,50K |
| 2026-07-07 | ¥1.070,00 | +1,61 % | ¥1.052,00 | ¥1.080,00 | ¥1.051,00 | 18,40K |
| 2026-07-06 | ¥1.053,00 | +1,35 % | ¥1.040,00 | ¥1.053,00 | ¥1.034,00 | 44,90K |
| 2026-07-03 | ¥1.039,00 | +0,10 % | ¥1.044,00 | ¥1.044,00 | ¥1.034,00 | 26,50K |
| 2026-07-02 | ¥1.038,00 | +0,19 % | ¥1.031,00 | ¥1.040,00 | ¥1.030,00 | 20,50K |
| 2026-07-01 | ¥1.036,00 | -0,19 % | ¥1.031,00 | ¥1.036,00 | ¥1.029,00 | 20,40K |
| 2026-06-30 | ¥1.038,00 | +0,19 % | ¥1.043,00 | ¥1.043,00 | ¥1.026,00 | 9,70K |
| 2026-06-29 | ¥1.036,00 | +2,07 % | ¥1.011,00 | ¥1.036,00 | ¥1.011,00 | 11,20K |
| 2026-06-26 | ¥1.015,00 | -0,68 % | ¥1.025,00 | ¥1.027,00 | ¥1.012,00 | 17,70K |
| 2026-06-25 | ¥1.022,00 | -0,97 % | ¥1.031,00 | ¥1.036,00 | ¥1.016,00 | 25,10K |
| 2026-06-24 | ¥1.032,00 | -0,58 % | ¥1.038,00 | ¥1.053,00 | ¥1.032,00 | 17,90K |
| 2026-06-23 | ¥1.038,00 | -1,89 % | ¥1.055,00 | ¥1.055,00 | ¥1.038,00 | 16,90K |
| 2026-06-22 | ¥1.058,00 | -0,28 % | ¥1.053,00 | ¥1.062,00 | ¥1.051,00 | 11,30K |
| 2026-06-19 | ¥1.061,00 | 0,00 % | ¥1.061,00 | ¥1.065,00 | ¥1.053,00 | 11,20K |
| 2026-06-18 | ¥1.061,00 | -0,75 % | ¥1.070,00 | ¥1.071,00 | ¥1.056,00 | 17,00K |
| 2026-06-17 | ¥1.069,00 | -0,09 % | ¥1.070,00 | ¥1.085,00 | ¥1.069,00 | 44,30K |
| 2026-06-16 | ¥1.070,00 | 0,00 % | ¥1.070,00 | ¥1.073,00 | ¥1.064,00 | 19,10K |
| 2026-06-15 | ¥1.070,00 | 0,00 % | ¥1.068,00 | ¥1.073,00 | ¥1.068,00 | 13,30K |
| 2026-06-12 | ¥1.070,00 | +0,09 % | ¥1.067,00 | ¥1.071,00 | ¥1.066,00 | 6,80K |
| 2026-06-11 | ¥1.069,00 | -0,19 % | ¥1.071,00 | ¥1.079,00 | ¥1.060,00 | 11,30K |
| 2026-06-10 | ¥1.071,00 | -0,19 % | ¥1.072,00 | ¥1.075,00 | ¥1.062,00 | 20,00K |
| 2026-06-09 | ¥1.073,00 | +1,80 % | ¥1.083,00 | ¥1.083,00 | ¥1.061,00 | 33,70K |
| 2026-06-08 | ¥1.054,00 | -0,94 % | ¥1.062,00 | ¥1.062,00 | ¥1.038,00 | 37,00K |
| 2026-06-05 | ¥1.064,00 | +0,76 % | ¥1.065,00 | ¥1.076,00 | ¥1.064,00 | 19,30K |
| 2026-06-04 | ¥1.056,00 | -1,22 % | ¥1.078,00 | ¥1.078,00 | ¥1.055,00 | 30,80K |
| 2026-06-03 | ¥1.069,00 | +2,89 % | ¥1.040,00 | ¥1.080,00 | ¥1.040,00 | 73,90K |
| 2026-06-02 | ¥1.039,00 | -3,80 % | ¥1.080,00 | ¥1.080,00 | ¥1.039,00 | 27,50K |
| 2026-06-01 | ¥1.080,00 | -1,01 % | ¥1.095,00 | ¥1.095,00 | ¥1.063,00 | 22,80K |
| 2026-05-29 | ¥1.091,00 | +1,49 % | ¥1.089,00 | ¥1.095,00 | ¥1.083,00 | 25,10K |
| 2026-05-28 | ¥1.075,00 | -1,47 % | ¥1.088,00 | ¥1.094,00 | ¥1.070,00 | 45,40K |
| 2026-05-27 | ¥1.091,00 | +0,18 % | ¥1.098,00 | ¥1.100,00 | ¥1.084,00 | 25,70K |
| 2026-05-26 | ¥1.089,00 | -1,63 % | ¥1.107,00 | ¥1.107,00 | ¥1.088,00 | 30,40K |
| 2026-05-25 | ¥1.107,00 | -1,60 % | ¥1.131,00 | ¥1.131,00 | ¥1.100,00 | 34,00K |