Mizuno Corporation 8022
TSE · Japan · Kurzlebige Konsumgüter
¥4.190,00+105,00 (+2,57 %)
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 | ¥4.190,00 | +2,57 % | ¥4.075,00 | ¥4.195,00 | ¥4.070,00 | 327,70K |
| 2026-09-30 | ¥4.085,00 | +1,11 % | ¥4.065,00 | ¥4.125,00 | ¥4.015,00 | 246,60K |
| 2026-09-29 | ¥4.040,00 | -2,77 % | ¥4.130,00 | ¥4.135,00 | ¥4.035,00 | 229,60K |
| 2026-09-28 | ¥4.155,00 | -0,72 % | ¥4.180,00 | ¥4.205,00 | ¥4.155,00 | 214,40K |
| 2026-09-25 | ¥4.185,00 | +1,95 % | ¥4.110,00 | ¥4.220,00 | ¥4.110,00 | 203,40K |
| 2026-09-24 | ¥4.105,00 | +1,99 % | ¥4.025,00 | ¥4.125,00 | ¥4.020,00 | 177,20K |
| 2026-09-18 | ¥4.025,00 | -1,47 % | ¥4.145,00 | ¥4.170,00 | ¥4.000,00 | 227,80K |
| 2026-09-17 | ¥4.085,00 | +3,55 % | ¥3.975,00 | ¥4.105,00 | ¥3.970,00 | 194,30K |
| 2026-09-16 | ¥3.945,00 | -1,74 % | ¥4.005,00 | ¥4.005,00 | ¥3.940,00 | 157,80K |
| 2026-09-15 | ¥4.015,00 | +0,25 % | ¥4.050,00 | ¥4.080,00 | ¥3.990,00 | 131,10K |
| 2026-09-14 | ¥4.005,00 | +3,76 % | ¥3.860,00 | ¥4.005,00 | ¥3.860,00 | 221,20K |
| 2026-09-11 | ¥3.860,00 | -1,28 % | ¥3.870,00 | ¥3.895,00 | ¥3.795,00 | 302,30K |
| 2026-09-10 | ¥3.910,00 | -3,22 % | ¥4.050,00 | ¥4.075,00 | ¥3.905,00 | 317,40K |
| 2026-09-09 | ¥4.040,00 | -0,12 % | ¥4.025,00 | ¥4.320,00 | ¥4.000,00 | 545,30K |
| 2026-09-08 | ¥4.045,00 | -1,22 % | ¥4.055,00 | ¥4.100,00 | ¥4.030,00 | 143,60K |
| 2026-09-07 | ¥4.095,00 | -0,97 % | ¥4.115,00 | ¥4.115,00 | ¥4.040,00 | 144,90K |
| 2026-09-04 | ¥4.135,00 | +0,24 % | ¥4.110,00 | ¥4.170,00 | ¥4.095,00 | 201,90K |
| 2026-09-03 | ¥4.125,00 | +0,73 % | ¥4.165,00 | ¥4.175,00 | ¥4.110,00 | 224,70K |
| 2026-09-02 | ¥4.095,00 | -0,12 % | ¥4.050,00 | ¥4.140,00 | ¥4.005,00 | 325,00K |
| 2026-09-01 | ¥4.100,00 | +0,61 % | ¥4.055,00 | ¥4.130,00 | ¥4.055,00 | 140,50K |
| 2026-08-31 | ¥4.075,00 | -0,24 % | ¥4.145,00 | ¥4.150,00 | ¥4.035,00 | 199,70K |
| 2026-08-28 | ¥4.085,00 | +0,86 % | ¥4.000,00 | ¥4.105,00 | ¥3.970,00 | 314,60K |
| 2026-08-27 | ¥4.050,00 | -0,61 % | ¥4.060,00 | ¥4.115,00 | ¥4.040,00 | 142,40K |
| 2026-08-26 | ¥4.075,00 | -0,85 % | ¥4.100,00 | ¥4.100,00 | ¥4.020,00 | 216,70K |
| 2026-08-25 | ¥4.110,00 | +0,61 % | ¥4.155,00 | ¥4.225,00 | ¥4.110,00 | 268,60K |
| 2026-08-24 | ¥4.085,00 | +0,12 % | ¥4.120,00 | ¥4.140,00 | ¥4.045,00 | 226,90K |
| 2026-08-21 | ¥4.080,00 | -1,45 % | ¥4.135,00 | ¥4.250,00 | ¥4.060,00 | 237,20K |
| 2026-08-20 | ¥4.140,00 | +4,02 % | ¥4.095,00 | ¥4.170,00 | ¥4.060,00 | 273,10K |
| 2026-08-19 | ¥3.980,00 | +0,63 % | ¥3.915,00 | ¥4.035,00 | ¥3.895,00 | 262,40K |
| 2026-08-18 | ¥3.955,00 | -2,94 % | ¥4.035,00 | ¥4.065,00 | ¥3.955,00 | 164,80K |
| 2026-08-17 | ¥4.075,00 | -4,57 % | ¥4.280,00 | ¥4.315,00 | ¥4.040,00 | 288,50K |
| 2026-08-14 | ¥4.270,00 | +2,28 % | ¥4.175,00 | ¥4.310,00 | ¥4.120,00 | 303,10K |
| 2026-08-13 | ¥4.175,00 | -2,91 % | ¥4.300,00 | ¥4.300,00 | ¥4.110,00 | 285,50K |
| 2026-08-12 | ¥4.300,00 | -0,23 % | ¥4.335,00 | ¥4.460,00 | ¥4.285,00 | 520,10K |
| 2026-08-10 | ¥4.310,00 | +7,88 % | ¥4.065,00 | ¥4.385,00 | ¥4.040,00 | 908,30K |
| 2026-08-07 | ¥3.995,00 | +7,10 % | ¥3.660,00 | ¥4.045,00 | ¥3.555,00 | 837,60K |
| 2026-08-06 | ¥3.730,00 | +0,95 % | ¥3.705,00 | ¥3.755,00 | ¥3.680,00 | 171,60K |
| 2026-08-05 | ¥3.695,00 | +1,09 % | ¥3.670,00 | ¥3.700,00 | ¥3.655,00 | 111,00K |
| 2026-08-04 | ¥3.655,00 | -0,95 % | ¥3.690,00 | ¥3.710,00 | ¥3.640,00 | 145,50K |
| 2026-08-03 | ¥3.690,00 | -0,14 % | ¥3.690,00 | ¥3.690,00 | ¥3.575,00 | 146,80K |
| 2026-07-31 | ¥3.695,00 | -2,76 % | ¥3.735,00 | ¥3.820,00 | ¥3.695,00 | 135,70K |
| 2026-07-30 | ¥3.800,00 | +0,66 % | ¥3.770,00 | ¥3.835,00 | ¥3.735,00 | 173,50K |
| 2026-07-29 | ¥3.775,00 | +2,17 % | ¥3.750,00 | ¥3.800,00 | ¥3.690,00 | 208,80K |
| 2026-07-28 | ¥3.695,00 | -0,40 % | ¥3.720,00 | ¥3.725,00 | ¥3.640,00 | 136,90K |
| 2026-07-27 | ¥3.710,00 | +3,06 % | ¥3.650,00 | ¥3.720,00 | ¥3.640,00 | 132,80K |
| 2026-07-24 | ¥3.600,00 | +0,14 % | ¥3.565,00 | ¥3.685,00 | ¥3.555,00 | 207,10K |
| 2026-07-23 | ¥3.595,00 | -0,42 % | ¥3.580,00 | ¥3.615,00 | ¥3.535,00 | 106,60K |
| 2026-07-22 | ¥3.610,00 | -1,50 % | ¥3.675,00 | ¥3.675,00 | ¥3.610,00 | 110,50K |
| 2026-07-21 | ¥3.665,00 | -0,41 % | ¥3.680,00 | ¥3.730,00 | ¥3.640,00 | 213,10K |
| 2026-07-17 | ¥3.680,00 | +0,14 % | ¥3.680,00 | ¥3.715,00 | ¥3.610,00 | 270,70K |
| 2026-07-16 | ¥3.675,00 | +2,23 % | ¥3.610,00 | ¥3.750,00 | ¥3.595,00 | 171,90K |
| 2026-07-15 | ¥3.595,00 | -0,69 % | ¥3.580,00 | ¥3.650,00 | ¥3.560,00 | 121,40K |
| 2026-07-14 | ¥3.620,00 | +0,56 % | ¥3.610,00 | ¥3.645,00 | ¥3.585,00 | 121,30K |
| 2026-07-13 | ¥3.600,00 | +2,42 % | ¥3.525,00 | ¥3.625,00 | ¥3.520,00 | 166,90K |
| 2026-07-10 | ¥3.515,00 | +0,29 % | ¥3.520,00 | ¥3.535,00 | ¥3.465,00 | 163,70K |
| 2026-07-09 | ¥3.505,00 | -1,41 % | ¥3.500,00 | ¥3.580,00 | ¥3.485,00 | 191,90K |
| 2026-07-08 | ¥3.555,00 | +0,42 % | ¥3.695,00 | ¥3.715,00 | ¥3.515,00 | 405,70K |
| 2026-07-07 | ¥3.540,00 | +4,58 % | ¥3.470,00 | ¥3.650,00 | ¥3.460,00 | 366,20K |
| 2026-07-06 | ¥3.385,00 | +0,45 % | ¥3.365,00 | ¥3.405,00 | ¥3.330,00 | 114,20K |
| 2026-07-03 | ¥3.370,00 | +2,74 % | ¥3.265,00 | ¥3.375,00 | ¥3.255,00 | 160,20K |
| 2026-07-02 | ¥3.280,00 | -0,76 % | ¥3.320,00 | ¥3.350,00 | ¥3.255,00 | 168,10K |
| 2026-07-01 | ¥3.305,00 | -1,34 % | ¥3.325,00 | ¥3.340,00 | ¥3.265,00 | 209,70K |
| 2026-06-30 | ¥3.350,00 | -3,04 % | ¥3.465,00 | ¥3.475,00 | ¥3.340,00 | 257,70K |
| 2026-06-29 | ¥3.455,00 | +0,29 % | ¥3.450,00 | ¥3.480,00 | ¥3.410,00 | 171,70K |
| 2026-06-26 | ¥3.445,00 | -1,01 % | ¥3.510,00 | ¥3.525,00 | ¥3.430,00 | 152,10K |
| 2026-06-25 | ¥3.480,00 | +3,11 % | ¥3.445,00 | ¥3.515,00 | ¥3.410,00 | 235,80K |
| 2026-06-24 | ¥3.375,00 | +0,45 % | ¥3.500,00 | ¥3.525,00 | ¥3.360,00 | 248,90K |
| 2026-06-23 | ¥3.360,00 | -1,47 % | ¥3.435,00 | ¥3.435,00 | ¥3.355,00 | 136,50K |
| 2026-06-22 | ¥3.410,00 | +0,89 % | ¥3.380,00 | ¥3.430,00 | ¥3.355,00 | 161,00K |
| 2026-06-19 | ¥3.380,00 | -0,73 % | ¥3.405,00 | ¥3.440,00 | ¥3.345,00 | 180,40K |
| 2026-06-18 | ¥3.405,00 | -1,30 % | ¥3.455,00 | ¥3.475,00 | ¥3.400,00 | 123,30K |
| 2026-06-17 | ¥3.450,00 | +0,73 % | ¥3.430,00 | ¥3.480,00 | ¥3.420,00 | 122,50K |
| 2026-06-16 | ¥3.425,00 | +0,59 % | ¥3.425,00 | ¥3.475,00 | ¥3.400,00 | 166,60K |
| 2026-06-15 | ¥3.405,00 | +1,34 % | ¥3.430,00 | ¥3.455,00 | ¥3.390,00 | 116,60K |
| 2026-06-12 | ¥3.360,00 | -1,61 % | ¥3.460,00 | ¥3.500,00 | ¥3.350,00 | 213,80K |
| 2026-06-11 | ¥3.415,00 | -1,87 % | ¥3.460,00 | ¥3.460,00 | ¥3.365,00 | 273,80K |
| 2026-06-10 | ¥3.480,00 | +2,20 % | ¥3.500,00 | ¥3.605,00 | ¥3.470,00 | 489,40K |
| 2026-06-09 | ¥3.405,00 | +5,09 % | ¥3.295,00 | ¥3.465,00 | ¥3.255,00 | 394,40K |
| 2026-06-08 | ¥3.240,00 | -0,77 % | ¥3.210,00 | ¥3.295,00 | ¥3.210,00 | 348,90K |
| 2026-06-05 | ¥3.265,00 | +5,66 % | ¥3.095,00 | ¥3.280,00 | ¥3.090,00 | 354,00K |
| 2026-06-04 | ¥3.090,00 | -3,44 % | ¥3.150,00 | ¥3.160,00 | ¥3.075,00 | 211,00K |
| 2026-06-03 | ¥3.200,00 | +0,16 % | ¥3.215,00 | ¥3.280,00 | ¥3.190,00 | 260,70K |
| 2026-06-02 | ¥3.195,00 | +0,47 % | ¥3.175,00 | ¥3.210,00 | ¥3.140,00 | 234,20K |
| 2026-06-01 | ¥3.180,00 | -3,05 % | ¥3.270,00 | ¥3.270,00 | ¥3.180,00 | 232,10K |
| 2026-05-29 | ¥3.280,00 | -0,15 % | ¥3.280,00 | ¥3.350,00 | ¥3.260,00 | 273,60K |
| 2026-05-28 | ¥3.285,00 | +1,55 % | ¥3.245,00 | ¥3.315,00 | ¥3.230,00 | 178,60K |
| 2026-05-27 | ¥3.235,00 | +1,57 % | ¥3.185,00 | ¥3.245,00 | ¥3.185,00 | 157,60K |
| 2026-05-26 | ¥3.185,00 | -2,00 % | ¥3.240,00 | ¥3.255,00 | ¥3.180,00 | 164,40K |
| 2026-05-25 | ¥3.250,00 | +0,93 % | ¥3.240,00 | ¥3.250,00 | ¥3.180,00 | 145,40K |
| 2026-05-22 | ¥3.220,00 | -0,62 % | ¥3.270,00 | ¥3.290,00 | ¥3.220,00 | 136,40K |