Mitsui & Co.,Ltd 8031
TSE · Japan · Prozessindustrie
¥4.916,00-14,00 (-0,28 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥4.930,00 | +2,09 % | ¥4.825,00 | ¥4.940,00 | ¥4.811,00 | 7,14M |
| 2026-09-29 | ¥4.829,00 | -3,82 % | ¥4.938,00 | ¥4.938,00 | ¥4.825,00 | 6,74M |
| 2026-09-28 | ¥5.021,00 | -0,99 % | ¥5.087,00 | ¥5.100,00 | ¥5.012,00 | 6,60M |
| 2026-09-25 | ¥5.071,00 | +0,76 % | ¥5.087,00 | ¥5.089,00 | ¥5.028,00 | 5,53M |
| 2026-09-24 | ¥5.033,00 | -2,48 % | ¥5.161,00 | ¥5.176,00 | ¥5.033,00 | 7,06M |
| 2026-09-18 | ¥5.161,00 | -1,21 % | ¥5.235,00 | ¥5.239,00 | ¥5.138,00 | 9,13M |
| 2026-09-17 | ¥5.224,00 | +0,97 % | ¥5.205,00 | ¥5.265,00 | ¥5.141,00 | 4,67M |
| 2026-09-16 | ¥5.174,00 | +2,07 % | ¥5.143,00 | ¥5.244,00 | ¥5.135,00 | 5,84M |
| 2026-09-15 | ¥5.069,00 | -1,84 % | ¥5.180,00 | ¥5.193,00 | ¥5.069,00 | 6,30M |
| 2026-09-14 | ¥5.164,00 | +2,06 % | ¥5.126,00 | ¥5.224,00 | ¥5.098,00 | 6,10M |
| 2026-09-11 | ¥5.060,00 | -0,65 % | ¥4.993,00 | ¥5.107,00 | ¥4.984,00 | 7,79M |
| 2026-09-10 | ¥5.093,00 | -1,22 % | ¥5.144,00 | ¥5.151,00 | ¥5.072,00 | 5,77M |
| 2026-09-09 | ¥5.156,00 | +1,24 % | ¥5.150,00 | ¥5.168,00 | ¥5.078,00 | 5,48M |
| 2026-09-08 | ¥5.093,00 | -0,12 % | ¥5.099,00 | ¥5.165,00 | ¥5.017,00 | 5,24M |
| 2026-09-07 | ¥5.099,00 | +1,59 % | ¥5.050,00 | ¥5.130,00 | ¥5.034,00 | 5,28M |
| 2026-09-04 | ¥5.019,00 | -4,45 % | ¥5.100,00 | ¥5.101,00 | ¥4.990,00 | 11,35M |
| 2026-09-03 | ¥5.253,00 | +2,62 % | ¥5.140,00 | ¥5.333,00 | ¥5.140,00 | 9,25M |
| 2026-09-02 | ¥5.119,00 | -1,52 % | ¥5.131,00 | ¥5.193,00 | ¥5.083,00 | 7,23M |
| 2026-09-01 | ¥5.198,00 | +3,77 % | ¥5.022,00 | ¥5.229,00 | ¥5.011,00 | 7,06M |
| 2026-08-31 | ¥5.009,00 | +0,60 % | ¥4.956,00 | ¥5.030,00 | ¥4.902,00 | 7,60M |
| 2026-08-28 | ¥4.979,00 | +1,06 % | ¥4.897,00 | ¥4.988,00 | ¥4.888,00 | 5,62M |
| 2026-08-27 | ¥4.927,00 | +0,67 % | ¥4.866,00 | ¥4.927,00 | ¥4.846,00 | 4,74M |
| 2026-08-26 | ¥4.894,00 | -1,11 % | ¥4.905,00 | ¥4.928,00 | ¥4.868,00 | 4,59M |
| 2026-08-25 | ¥4.949,00 | -0,10 % | ¥4.973,00 | ¥4.995,00 | ¥4.923,00 | 3,96M |
| 2026-08-24 | ¥4.954,00 | +1,12 % | ¥4.899,00 | ¥4.969,00 | ¥4.856,00 | 4,02M |
| 2026-08-21 | ¥4.899,00 | +2,62 % | ¥4.774,00 | ¥4.899,00 | ¥4.769,00 | 4,77M |
| 2026-08-20 | ¥4.774,00 | -0,10 % | ¥4.753,00 | ¥4.796,00 | ¥4.735,00 | 4,32M |
| 2026-08-19 | ¥4.779,00 | -1,93 % | ¥4.810,00 | ¥4.820,00 | ¥4.755,00 | 5,97M |
| 2026-08-18 | ¥4.873,00 | +1,61 % | ¥4.793,00 | ¥4.903,00 | ¥4.775,00 | 4,14M |
| 2026-08-17 | ¥4.796,00 | -0,60 % | ¥4.860,00 | ¥4.893,00 | ¥4.766,00 | 4,32M |
| 2026-08-14 | ¥4.825,00 | -1,41 % | ¥4.858,00 | ¥4.930,00 | ¥4.825,00 | 6,47M |
| 2026-08-13 | ¥4.894,00 | -0,12 % | ¥4.916,00 | ¥4.952,00 | ¥4.866,00 | 4,35M |
| 2026-08-12 | ¥4.900,00 | +0,41 % | ¥4.950,00 | ¥4.950,00 | ¥4.854,00 | 5,16M |
| 2026-08-10 | ¥4.880,00 | -1,07 % | ¥4.912,00 | ¥4.922,00 | ¥4.834,00 | 3,95M |
| 2026-08-07 | ¥4.933,00 | +3,57 % | ¥4.833,00 | ¥4.975,00 | ¥4.833,00 | 7,02M |
| 2026-08-06 | ¥4.763,00 | +1,34 % | ¥4.666,00 | ¥4.763,00 | ¥4.662,00 | 6,46M |
| 2026-08-05 | ¥4.700,00 | -2,39 % | ¥4.764,00 | ¥4.815,00 | ¥4.671,00 | 10,21M |
| 2026-08-04 | ¥4.815,00 | -1,21 % | ¥4.804,00 | ¥4.849,00 | ¥4.706,00 | 9,20M |
| 2026-08-03 | ¥4.874,00 | -1,28 % | ¥4.895,00 | ¥4.899,00 | ¥4.741,00 | 7,34M |
| 2026-07-31 | ¥4.937,00 | +0,35 % | ¥4.941,00 | ¥4.993,00 | ¥4.873,00 | 6,47M |
| 2026-07-30 | ¥4.920,00 | +0,04 % | ¥4.853,00 | ¥4.944,00 | ¥4.835,00 | 5,71M |
| 2026-07-29 | ¥4.918,00 | +0,57 % | ¥4.908,00 | ¥4.939,00 | ¥4.862,00 | 6,17M |
| 2026-07-28 | ¥4.890,00 | -1,71 % | ¥4.905,00 | ¥4.918,00 | ¥4.824,00 | 5,35M |
| 2026-07-27 | ¥4.975,00 | +0,18 % | ¥4.966,00 | ¥5.006,00 | ¥4.921,00 | 5,53M |
| 2026-07-24 | ¥4.966,00 | -0,08 % | ¥4.970,00 | ¥5.018,00 | ¥4.931,00 | 5,35M |
| 2026-07-23 | ¥4.970,00 | +1,20 % | ¥4.911,00 | ¥4.977,00 | ¥4.891,00 | 5,98M |
| 2026-07-22 | ¥4.911,00 | +1,80 % | ¥4.850,00 | ¥4.972,00 | ¥4.820,00 | 7,38M |
| 2026-07-21 | ¥4.824,00 | +3,47 % | ¥4.725,00 | ¥4.848,00 | ¥4.714,00 | 6,49M |
| 2026-07-17 | ¥4.662,00 | -1,60 % | ¥4.738,00 | ¥4.759,00 | ¥4.600,00 | 7,56M |
| 2026-07-16 | ¥4.738,00 | -1,78 % | ¥4.765,00 | ¥4.809,00 | ¥4.729,00 | 5,42M |
| 2026-07-15 | ¥4.824,00 | +2,68 % | ¥4.731,00 | ¥4.824,00 | ¥4.707,00 | 6,96M |
| 2026-07-14 | ¥4.698,00 | +2,58 % | ¥4.626,00 | ¥4.713,00 | ¥4.605,00 | 6,50M |
| 2026-07-13 | ¥4.580,00 | +0,53 % | ¥4.618,00 | ¥4.635,00 | ¥4.559,00 | 3,84M |
| 2026-07-10 | ¥4.556,00 | -1,26 % | ¥4.600,00 | ¥4.601,00 | ¥4.531,00 | 7,43M |
| 2026-07-09 | ¥4.614,00 | -0,92 % | ¥4.620,00 | ¥4.638,00 | ¥4.592,00 | 6,19M |
| 2026-07-08 | ¥4.657,00 | -0,43 % | ¥4.765,00 | ¥4.809,00 | ¥4.657,00 | 9,14M |
| 2026-07-07 | ¥4.677,00 | +0,21 % | ¥4.725,00 | ¥4.791,00 | ¥4.650,00 | 8,18M |
| 2026-07-06 | ¥4.667,00 | +1,46 % | ¥4.628,00 | ¥4.709,00 | ¥4.599,00 | 4,67M |
| 2026-07-03 | ¥4.600,00 | +1,08 % | ¥4.659,00 | ¥4.711,00 | ¥4.571,00 | 6,59M |
| 2026-07-02 | ¥4.551,00 | +2,50 % | ¥4.549,00 | ¥4.660,00 | ¥4.535,00 | 9,65M |
| 2026-07-01 | ¥4.440,00 | -1,27 % | ¥4.497,00 | ¥4.509,00 | ¥4.407,00 | 7,58M |
| 2026-06-30 | ¥4.497,00 | -0,35 % | ¥4.503,00 | ¥4.555,00 | ¥4.491,00 | 5,83M |
| 2026-06-29 | ¥4.513,00 | +0,11 % | ¥4.552,00 | ¥4.592,00 | ¥4.471,00 | 6,17M |
| 2026-06-26 | ¥4.508,00 | +1,39 % | ¥4.480,00 | ¥4.560,00 | ¥4.460,00 | 7,16M |
| 2026-06-25 | ¥4.446,00 | -3,26 % | ¥4.647,00 | ¥4.649,00 | ¥4.446,00 | 9,38M |
| 2026-06-24 | ¥4.596,00 | -1,63 % | ¥4.606,00 | ¥4.641,00 | ¥4.571,00 | 6,73M |
| 2026-06-23 | ¥4.672,00 | -1,41 % | ¥4.760,00 | ¥4.764,00 | ¥4.667,00 | 6,65M |
| 2026-06-22 | ¥4.739,00 | +0,49 % | ¥4.651,00 | ¥4.755,00 | ¥4.641,00 | 3,23M |
| 2026-06-19 | ¥4.716,00 | -0,06 % | ¥4.700,00 | ¥4.723,00 | ¥4.626,00 | 12,41M |
| 2026-06-18 | ¥4.719,00 | 0,00 % | ¥4.758,00 | ¥4.804,00 | ¥4.705,00 | 5,44M |
| 2026-06-17 | ¥4.719,00 | +0,34 % | ¥4.833,00 | ¥4.842,00 | ¥4.714,00 | 5,21M |
| 2026-06-16 | ¥4.703,00 | -2,79 % | ¥4.838,00 | ¥4.842,00 | ¥4.678,00 | 7,72M |
| 2026-06-15 | ¥4.838,00 | -0,98 % | ¥4.844,00 | ¥4.988,00 | ¥4.831,00 | 7,89M |
| 2026-06-12 | ¥4.886,00 | +0,60 % | ¥4.845,00 | ¥4.917,00 | ¥4.830,00 | 8,47M |
| 2026-06-11 | ¥4.857,00 | +0,16 % | ¥4.779,00 | ¥4.857,00 | ¥4.763,00 | 4,95M |
| 2026-06-10 | ¥4.849,00 | -1,66 % | ¥4.975,00 | ¥4.980,00 | ¥4.810,00 | 5,40M |
| 2026-06-09 | ¥4.931,00 | -0,02 % | ¥4.930,00 | ¥4.978,00 | ¥4.905,00 | 5,55M |
| 2026-06-08 | ¥4.932,00 | -2,12 % | ¥4.955,00 | ¥4.992,00 | ¥4.877,00 | 5,54M |
| 2026-06-05 | ¥5.039,00 | -0,04 % | ¥5.000,00 | ¥5.130,00 | ¥4.998,00 | 4,00M |
| 2026-06-04 | ¥5.041,00 | -0,36 % | ¥5.070,00 | ¥5.115,00 | ¥4.995,00 | 4,44M |
| 2026-06-03 | ¥5.059,00 | -0,14 % | ¥5.085,00 | ¥5.108,00 | ¥5.000,00 | 5,08M |
| 2026-06-02 | ¥5.066,00 | +0,66 % | ¥5.040,00 | ¥5.146,00 | ¥4.962,00 | 6,28M |
| 2026-06-01 | ¥5.033,00 | -4,86 % | ¥5.211,00 | ¥5.240,00 | ¥4.962,00 | 8,10M |
| 2026-05-29 | ¥5.290,00 | -0,69 % | ¥5.300,00 | ¥5.336,00 | ¥5.218,00 | 13,54M |
| 2026-05-28 | ¥5.327,00 | -0,60 % | ¥5.308,00 | ¥5.401,00 | ¥5.272,00 | 5,92M |
| 2026-05-27 | ¥5.359,00 | -0,41 % | ¥5.432,00 | ¥5.464,00 | ¥5.303,00 | 5,96M |
| 2026-05-26 | ¥5.381,00 | -1,54 % | ¥5.431,00 | ¥5.463,00 | ¥5.336,00 | 5,57M |
| 2026-05-25 | ¥5.465,00 | -2,06 % | ¥5.525,00 | ¥5.582,00 | ¥5.437,00 | 6,23M |
| 2026-05-22 | ¥5.580,00 | -1,45 % | ¥5.602,00 | ¥5.617,00 | ¥5.458,00 | 6,87M |
| 2026-05-21 | ¥5.662,00 | -2,45 % | ¥5.844,00 | ¥5.849,00 | ¥5.661,00 | 5,27M |