Marubeni Corporation 8002
TSE · Japan · Prozessindustrie
¥4.832,00+8,00 (+0,17 %)
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 | ¥4.832,00 | +0,17 % | ¥4.790,00 | ¥4.832,00 | ¥4.747,00 | 4,09M |
| 2026-09-30 | ¥4.824,00 | +2,23 % | ¥4.758,00 | ¥4.843,00 | ¥4.726,00 | 5,35M |
| 2026-09-29 | ¥4.719,00 | -2,48 % | ¥4.786,00 | ¥4.786,00 | ¥4.670,00 | 6,51M |
| 2026-09-28 | ¥4.839,00 | -1,57 % | ¥4.933,00 | ¥4.937,00 | ¥4.822,00 | 7,21M |
| 2026-09-25 | ¥4.916,00 | +0,78 % | ¥4.910,00 | ¥4.923,00 | ¥4.846,00 | 6,74M |
| 2026-09-24 | ¥4.878,00 | -1,97 % | ¥5.022,00 | ¥5.024,00 | ¥4.878,00 | 6,90M |
| 2026-09-18 | ¥4.976,00 | -0,88 % | ¥5.050,00 | ¥5.050,00 | ¥4.967,00 | 9,58M |
| 2026-09-17 | ¥5.020,00 | +0,64 % | ¥5.024,00 | ¥5.054,00 | ¥4.990,00 | 5,59M |
| 2026-09-16 | ¥4.988,00 | +0,73 % | ¥5.022,00 | ¥5.059,00 | ¥4.988,00 | 3,98M |
| 2026-09-15 | ¥4.952,00 | -2,73 % | ¥5.054,00 | ¥5.070,00 | ¥4.943,00 | 5,14M |
| 2026-09-14 | ¥5.091,00 | +0,83 % | ¥5.100,00 | ¥5.184,00 | ¥5.076,00 | 3,82M |
| 2026-09-11 | ¥5.049,00 | +0,60 % | ¥4.868,00 | ¥5.096,00 | ¥4.868,00 | 5,63M |
| 2026-09-10 | ¥5.019,00 | -2,45 % | ¥5.080,00 | ¥5.082,00 | ¥4.995,00 | 4,96M |
| 2026-09-09 | ¥5.145,00 | +1,28 % | ¥5.098,00 | ¥5.199,00 | ¥5.055,00 | 3,81M |
| 2026-09-08 | ¥5.080,00 | -1,28 % | ¥5.113,00 | ¥5.191,00 | ¥5.039,00 | 3,37M |
| 2026-09-07 | ¥5.146,00 | +1,44 % | ¥5.125,00 | ¥5.186,00 | ¥5.100,00 | 3,85M |
| 2026-09-04 | ¥5.073,00 | -2,46 % | ¥5.210,00 | ¥5.226,00 | ¥5.001,00 | 4,96M |
| 2026-09-03 | ¥5.201,00 | +2,18 % | ¥5.112,00 | ¥5.261,00 | ¥5.112,00 | 4,50M |
| 2026-09-02 | ¥5.090,00 | -0,62 % | ¥5.000,00 | ¥5.112,00 | ¥4.993,00 | 4,00M |
| 2026-09-01 | ¥5.122,00 | +3,94 % | ¥4.920,00 | ¥5.157,00 | ¥4.907,00 | 4,98M |
| 2026-08-31 | ¥4.928,00 | +0,37 % | ¥4.875,00 | ¥4.928,00 | ¥4.812,00 | 8,04M |
| 2026-08-28 | ¥4.910,00 | +0,04 % | ¥4.898,00 | ¥4.949,00 | ¥4.881,00 | 3,20M |
| 2026-08-27 | ¥4.908,00 | +0,02 % | ¥4.874,00 | ¥4.910,00 | ¥4.844,00 | 3,17M |
| 2026-08-26 | ¥4.907,00 | -1,01 % | ¥4.925,00 | ¥4.955,00 | ¥4.884,00 | 3,02M |
| 2026-08-25 | ¥4.957,00 | -0,50 % | ¥4.977,00 | ¥4.993,00 | ¥4.943,00 | 2,35M |
| 2026-08-24 | ¥4.982,00 | +1,82 % | ¥4.914,00 | ¥5.007,00 | ¥4.894,00 | 3,17M |
| 2026-08-21 | ¥4.893,00 | +0,76 % | ¥4.837,00 | ¥4.908,00 | ¥4.825,00 | 2,90M |
| 2026-08-20 | ¥4.856,00 | +1,25 % | ¥4.790,00 | ¥4.864,00 | ¥4.765,00 | 2,71M |
| 2026-08-19 | ¥4.796,00 | -2,88 % | ¥4.846,00 | ¥4.846,00 | ¥4.745,00 | 4,46M |
| 2026-08-18 | ¥4.938,00 | +0,43 % | ¥4.895,00 | ¥4.969,00 | ¥4.858,00 | 2,96M |
| 2026-08-17 | ¥4.917,00 | -0,26 % | ¥4.974,00 | ¥4.993,00 | ¥4.861,00 | 3,09M |
| 2026-08-14 | ¥4.930,00 | -0,84 % | ¥4.973,00 | ¥5.032,00 | ¥4.930,00 | 3,92M |
| 2026-08-13 | ¥4.972,00 | -0,88 % | ¥5.046,00 | ¥5.060,00 | ¥4.953,00 | 3,88M |
| 2026-08-12 | ¥5.016,00 | +1,33 % | ¥5.015,00 | ¥5.029,00 | ¥4.925,00 | 4,43M |
| 2026-08-10 | ¥4.950,00 | -1,47 % | ¥5.057,00 | ¥5.057,00 | ¥4.928,00 | 3,53M |
| 2026-08-07 | ¥5.024,00 | +1,78 % | ¥4.993,00 | ¥5.082,00 | ¥4.966,00 | 4,97M |
| 2026-08-06 | ¥4.936,00 | +1,52 % | ¥4.800,00 | ¥4.960,00 | ¥4.800,00 | 5,64M |
| 2026-08-05 | ¥4.862,00 | -1,52 % | ¥4.901,00 | ¥4.922,00 | ¥4.788,00 | 8,48M |
| 2026-08-04 | ¥4.937,00 | -3,80 % | ¥5.032,00 | ¥5.079,00 | ¥4.826,00 | 9,42M |
| 2026-08-03 | ¥5.132,00 | -1,33 % | ¥5.111,00 | ¥5.351,00 | ¥4.985,00 | 11,85M |
| 2026-07-31 | ¥5.201,00 | +0,10 % | ¥5.223,00 | ¥5.251,00 | ¥5.137,00 | 4,67M |
| 2026-07-30 | ¥5.196,00 | -0,17 % | ¥5.126,00 | ¥5.241,00 | ¥5.109,00 | 3,55M |
| 2026-07-29 | ¥5.205,00 | -1,27 % | ¥5.284,00 | ¥5.309,00 | ¥5.120,00 | 6,71M |
| 2026-07-28 | ¥5.272,00 | -3,27 % | ¥5.393,00 | ¥5.425,00 | ¥5.228,00 | 4,62M |
| 2026-07-27 | ¥5.450,00 | +1,49 % | ¥5.435,00 | ¥5.479,00 | ¥5.376,00 | 4,21M |
| 2026-07-24 | ¥5.370,00 | -0,26 % | ¥5.362,00 | ¥5.422,00 | ¥5.320,00 | 3,41M |
| 2026-07-23 | ¥5.384,00 | +2,36 % | ¥5.280,00 | ¥5.412,00 | ¥5.261,00 | 4,06M |
| 2026-07-22 | ¥5.260,00 | +1,27 % | ¥5.214,00 | ¥5.338,00 | ¥5.198,00 | 3,75M |
| 2026-07-21 | ¥5.194,00 | +4,13 % | ¥5.022,00 | ¥5.194,00 | ¥5.019,00 | 4,57M |
| 2026-07-17 | ¥4.988,00 | -1,89 % | ¥5.080,00 | ¥5.176,00 | ¥4.901,00 | 5,59M |
| 2026-07-16 | ¥5.084,00 | -0,51 % | ¥5.010,00 | ¥5.153,00 | ¥5.000,00 | 3,53M |
| 2026-07-15 | ¥5.110,00 | +3,86 % | ¥5.000,00 | ¥5.132,00 | ¥4.999,00 | 4,24M |
| 2026-07-14 | ¥4.920,00 | +1,19 % | ¥4.890,00 | ¥4.942,00 | ¥4.837,00 | 2,63M |
| 2026-07-13 | ¥4.862,00 | -0,35 % | ¥4.949,00 | ¥4.960,00 | ¥4.810,00 | 2,96M |
| 2026-07-10 | ¥4.879,00 | -0,91 % | ¥4.904,00 | ¥4.920,00 | ¥4.833,00 | 3,60M |
| 2026-07-09 | ¥4.924,00 | -0,75 % | ¥4.900,00 | ¥4.935,00 | ¥4.873,00 | 2,68M |
| 2026-07-08 | ¥4.961,00 | -1,72 % | ¥5.033,00 | ¥5.086,00 | ¥4.961,00 | 4,60M |
| 2026-07-07 | ¥5.048,00 | +0,44 % | ¥5.096,00 | ¥5.162,00 | ¥5.033,00 | 6,20M |
| 2026-07-06 | ¥5.026,00 | +1,27 % | ¥4.997,00 | ¥5.084,00 | ¥4.915,00 | 6,13M |
| 2026-07-03 | ¥4.963,00 | +3,27 % | ¥4.866,00 | ¥4.984,00 | ¥4.837,00 | 6,31M |
| 2026-07-02 | ¥4.806,00 | +2,96 % | ¥4.789,00 | ¥4.877,00 | ¥4.772,00 | 4,95M |
| 2026-07-01 | ¥4.668,00 | -0,47 % | ¥4.695,00 | ¥4.701,00 | ¥4.630,00 | 3,45M |
| 2026-06-30 | ¥4.690,00 | -0,49 % | ¥4.710,00 | ¥4.730,00 | ¥4.664,00 | 3,70M |
| 2026-06-29 | ¥4.713,00 | +0,45 % | ¥4.792,00 | ¥4.803,00 | ¥4.677,00 | 3,80M |
| 2026-06-26 | ¥4.692,00 | +1,85 % | ¥4.630,00 | ¥4.768,00 | ¥4.612,00 | 5,29M |
| 2026-06-25 | ¥4.607,00 | -1,71 % | ¥4.757,00 | ¥4.757,00 | ¥4.570,00 | 5,12M |
| 2026-06-24 | ¥4.687,00 | -2,21 % | ¥4.790,00 | ¥4.795,00 | ¥4.647,00 | 4,77M |
| 2026-06-23 | ¥4.793,00 | -2,44 % | ¥4.947,00 | ¥4.947,00 | ¥4.789,00 | 4,38M |
| 2026-06-22 | ¥4.913,00 | +0,37 % | ¥4.868,00 | ¥4.930,00 | ¥4.830,00 | 2,35M |
| 2026-06-19 | ¥4.895,00 | -0,29 % | ¥4.850,00 | ¥4.907,00 | ¥4.805,00 | 4,86M |
| 2026-06-18 | ¥4.909,00 | -0,81 % | ¥4.949,00 | ¥4.993,00 | ¥4.909,00 | 3,36M |
| 2026-06-17 | ¥4.949,00 | +0,57 % | ¥4.981,00 | ¥5.019,00 | ¥4.886,00 | 3,99M |
| 2026-06-16 | ¥4.921,00 | -2,40 % | ¥5.023,00 | ¥5.058,00 | ¥4.900,00 | 3,65M |
| 2026-06-15 | ¥5.042,00 | +2,92 % | ¥5.009,00 | ¥5.174,00 | ¥4.994,00 | 4,31M |
| 2026-06-12 | ¥4.899,00 | +1,81 % | ¥4.869,00 | ¥4.951,00 | ¥4.848,00 | 5,51M |
| 2026-06-11 | ¥4.812,00 | +0,35 % | ¥4.780,00 | ¥4.825,00 | ¥4.713,00 | 3,91M |
| 2026-06-10 | ¥4.795,00 | -2,02 % | ¥4.850,00 | ¥4.880,00 | ¥4.747,00 | 4,91M |
| 2026-06-09 | ¥4.894,00 | +0,49 % | ¥4.908,00 | ¥4.945,00 | ¥4.862,00 | 3,95M |
| 2026-06-08 | ¥4.870,00 | -3,45 % | ¥4.960,00 | ¥4.996,00 | ¥4.820,00 | 4,97M |
| 2026-06-05 | ¥5.044,00 | +1,53 % | ¥5.018,00 | ¥5.089,00 | ¥4.983,00 | 3,34M |
| 2026-06-04 | ¥4.968,00 | -0,50 % | ¥4.997,00 | ¥5.065,00 | ¥4.947,00 | 3,27M |
| 2026-06-03 | ¥4.993,00 | +1,69 % | ¥4.899,00 | ¥5.039,00 | ¥4.873,00 | 4,77M |
| 2026-06-02 | ¥4.910,00 | -0,16 % | ¥4.848,00 | ¥4.940,00 | ¥4.823,00 | 5,02M |
| 2026-06-01 | ¥4.918,00 | -5,35 % | ¥4.981,00 | ¥4.990,00 | ¥4.833,00 | 6,72M |
| 2026-05-29 | ¥5.196,00 | -0,54 % | ¥5.180,00 | ¥5.259,00 | ¥5.135,00 | 10,72M |
| 2026-05-28 | ¥5.224,00 | +0,08 % | ¥5.170,00 | ¥5.264,00 | ¥5.150,00 | 4,81M |
| 2026-05-27 | ¥5.220,00 | -2,39 % | ¥5.348,00 | ¥5.411,00 | ¥5.220,00 | 4,64M |
| 2026-05-26 | ¥5.348,00 | +0,68 % | ¥5.297,00 | ¥5.407,00 | ¥5.221,00 | 3,51M |
| 2026-05-25 | ¥5.312,00 | +0,78 % | ¥5.271,00 | ¥5.367,00 | ¥5.216,00 | 3,99M |
| 2026-05-22 | ¥5.271,00 | -1,01 % | ¥5.331,00 | ¥5.356,00 | ¥5.235,00 | 4,24M |