Marufuji Sheet Piling Co., Ltd. 8046
TSE · Japan · Vertriebsdienstleistungen
¥958,00-12,00 (-1,24 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥958,00 | -1,24 % | ¥970,00 | ¥975,00 | ¥957,00 | 21,70K |
| 2026-10-01 | ¥970,00 | -1,42 % | ¥988,00 | ¥988,00 | ¥970,00 | 13,40K |
| 2026-09-30 | ¥984,00 | -0,10 % | ¥985,00 | ¥989,00 | ¥974,00 | 8,60K |
| 2026-09-29 | ¥985,00 | -0,20 % | ¥982,00 | ¥998,00 | ¥979,00 | 12,10K |
| 2026-09-28 | ¥987,00 | -0,50 % | ¥1.007,00 | ¥1.007,00 | ¥987,00 | 37,80K |
| 2026-09-25 | ¥992,00 | +0,51 % | ¥1.000,00 | ¥1.000,00 | ¥986,00 | 12,60K |
| 2026-09-24 | ¥987,00 | -0,20 % | ¥989,00 | ¥995,00 | ¥979,00 | 36,70K |
| 2026-09-18 | ¥989,00 | +0,20 % | ¥985,00 | ¥989,00 | ¥973,00 | 8,00K |
| 2026-09-17 | ¥987,00 | +0,71 % | ¥982,00 | ¥988,00 | ¥973,00 | 12,10K |
| 2026-09-16 | ¥980,00 | +1,34 % | ¥970,00 | ¥981,00 | ¥967,00 | 36,60K |
| 2026-09-15 | ¥967,00 | -0,31 % | ¥974,00 | ¥976,00 | ¥966,00 | 9,00K |
| 2026-09-14 | ¥970,00 | -0,31 % | ¥971,00 | ¥977,00 | ¥962,00 | 13,90K |
| 2026-09-11 | ¥973,00 | -0,92 % | ¥963,00 | ¥975,00 | ¥962,00 | 9,00K |
| 2026-09-10 | ¥982,00 | -0,20 % | ¥980,00 | ¥982,00 | ¥972,00 | 12,90K |
| 2026-09-09 | ¥984,00 | -0,20 % | ¥984,00 | ¥993,00 | ¥974,00 | 15,80K |
| 2026-09-08 | ¥986,00 | -1,89 % | ¥1.005,00 | ¥1.005,00 | ¥986,00 | 24,20K |
| 2026-09-07 | ¥1.005,00 | -0,20 % | ¥1.016,00 | ¥1.016,00 | ¥1.004,00 | 4,80K |
| 2026-09-04 | ¥1.007,00 | 0,00 % | ¥1.011,00 | ¥1.014,00 | ¥1.000,00 | 15,20K |
| 2026-09-03 | ¥1.007,00 | -0,30 % | ¥1.018,00 | ¥1.020,00 | ¥1.001,00 | 10,00K |
| 2026-09-02 | ¥1.010,00 | -0,98 % | ¥1.020,00 | ¥1.023,00 | ¥1.002,00 | 15,90K |
| 2026-09-01 | ¥1.020,00 | +1,19 % | ¥1.013,00 | ¥1.025,00 | ¥1.005,00 | 18,50K |
| 2026-08-31 | ¥1.008,00 | -0,10 % | ¥1.025,00 | ¥1.025,00 | ¥1.003,00 | 10,80K |
| 2026-08-28 | ¥1.009,00 | -0,20 % | ¥1.011,00 | ¥1.024,00 | ¥1.005,00 | 9,40K |
| 2026-08-27 | ¥1.011,00 | -0,88 % | ¥1.025,00 | ¥1.026,00 | ¥1.007,00 | 13,50K |
| 2026-08-26 | ¥1.020,00 | +0,89 % | ¥1.023,00 | ¥1.029,00 | ¥1.015,00 | 21,20K |
| 2026-08-25 | ¥1.011,00 | -0,88 % | ¥1.023,00 | ¥1.023,00 | ¥1.006,00 | 10,70K |
| 2026-08-24 | ¥1.020,00 | +2,93 % | ¥997,00 | ¥1.022,00 | ¥997,00 | 26,90K |
| 2026-08-21 | ¥991,00 | +0,92 % | ¥985,00 | ¥992,00 | ¥980,00 | 6,10K |
| 2026-08-20 | ¥982,00 | -0,10 % | ¥990,00 | ¥990,00 | ¥979,00 | 14,80K |
| 2026-08-19 | ¥983,00 | -1,70 % | ¥996,00 | ¥1.000,00 | ¥971,00 | 30,20K |
| 2026-08-18 | ¥1.000,00 | -0,60 % | ¥1.009,00 | ¥1.014,00 | ¥1.000,00 | 10,80K |
| 2026-08-17 | ¥1.006,00 | 0,00 % | ¥1.020,00 | ¥1.020,00 | ¥1.006,00 | 18,50K |
| 2026-08-14 | ¥1.006,00 | -0,20 % | ¥1.014,00 | ¥1.018,00 | ¥1.006,00 | 12,80K |
| 2026-08-13 | ¥1.008,00 | -0,40 % | ¥1.012,00 | ¥1.024,00 | ¥1.001,00 | 27,40K |
| 2026-08-12 | ¥1.012,00 | +2,74 % | ¥998,00 | ¥1.012,00 | ¥976,00 | 35,90K |
| 2026-08-10 | ¥985,00 | +2,82 % | ¥990,00 | ¥999,00 | ¥970,00 | 54,20K |
| 2026-08-07 | ¥958,00 | +0,21 % | ¥959,00 | ¥968,00 | ¥953,00 | 16,40K |
| 2026-08-06 | ¥956,00 | +0,84 % | ¥955,00 | ¥957,00 | ¥946,00 | 7,60K |
| 2026-08-05 | ¥948,00 | -0,84 % | ¥956,00 | ¥976,00 | ¥948,00 | 19,00K |
| 2026-08-04 | ¥956,00 | -0,10 % | ¥957,00 | ¥967,00 | ¥939,00 | 19,10K |
| 2026-08-03 | ¥957,00 | +0,21 % | ¥967,00 | ¥975,00 | ¥932,00 | 33,80K |
| 2026-07-31 | ¥955,00 | +6,35 % | ¥898,00 | ¥1.000,00 | ¥885,00 | 103,50K |
| 2026-07-30 | ¥898,00 | +0,79 % | ¥898,00 | ¥898,00 | ¥883,00 | 8,10K |
| 2026-07-29 | ¥891,00 | 0,00 % | ¥895,00 | ¥900,00 | ¥887,00 | 16,60K |
| 2026-07-28 | ¥891,00 | -2,41 % | ¥903,00 | ¥915,00 | ¥891,00 | 42,20K |
| 2026-07-27 | ¥913,00 | +2,58 % | ¥907,00 | ¥913,00 | ¥900,00 | 18,20K |
| 2026-07-24 | ¥890,00 | -1,66 % | ¥920,00 | ¥920,00 | ¥890,00 | 27,30K |
| 2026-07-23 | ¥905,00 | +1,57 % | ¥888,00 | ¥905,00 | ¥888,00 | 10,80K |
| 2026-07-22 | ¥891,00 | +0,91 % | ¥892,00 | ¥897,00 | ¥886,00 | 22,60K |
| 2026-07-21 | ¥883,00 | +1,26 % | ¥887,00 | ¥890,00 | ¥875,00 | 18,60K |
| 2026-07-17 | ¥872,00 | -1,36 % | ¥890,00 | ¥890,00 | ¥860,00 | 17,00K |
| 2026-07-16 | ¥884,00 | -0,79 % | ¥900,00 | ¥900,00 | ¥879,00 | 13,80K |
| 2026-07-15 | ¥891,00 | +1,14 % | ¥884,00 | ¥891,00 | ¥880,00 | 5,80K |
| 2026-07-14 | ¥881,00 | +0,69 % | ¥875,00 | ¥901,00 | ¥873,00 | 10,80K |
| 2026-07-13 | ¥875,00 | -2,13 % | ¥888,00 | ¥903,00 | ¥872,00 | 20,00K |
| 2026-07-10 | ¥894,00 | +1,13 % | ¥885,00 | ¥897,00 | ¥885,00 | 11,00K |
| 2026-07-09 | ¥884,00 | -0,67 % | ¥890,00 | ¥902,00 | ¥883,00 | 42,40K |
| 2026-07-08 | ¥890,00 | -0,34 % | ¥894,00 | ¥895,00 | ¥888,00 | 16,30K |
| 2026-07-07 | ¥893,00 | +0,56 % | ¥902,00 | ¥904,00 | ¥885,00 | 42,80K |
| 2026-07-06 | ¥888,00 | +2,66 % | ¥876,00 | ¥891,00 | ¥876,00 | 32,60K |
| 2026-07-03 | ¥865,00 | +1,05 % | ¥856,00 | ¥868,00 | ¥856,00 | 15,30K |
| 2026-07-02 | ¥856,00 | +0,23 % | ¥854,00 | ¥867,00 | ¥852,00 | 32,50K |
| 2026-07-01 | ¥854,00 | +0,12 % | ¥857,00 | ¥857,00 | ¥848,00 | 17,30K |
| 2026-06-30 | ¥853,00 | +0,83 % | ¥861,00 | ¥867,00 | ¥842,00 | 18,60K |
| 2026-06-29 | ¥846,00 | +0,48 % | ¥839,00 | ¥867,00 | ¥839,00 | 53,70K |
| 2026-06-26 | ¥842,00 | +1,69 % | ¥843,00 | ¥854,00 | ¥830,00 | 39,80K |
| 2026-06-25 | ¥828,00 | +0,36 % | ¥837,00 | ¥840,00 | ¥816,00 | 28,20K |
| 2026-06-24 | ¥825,00 | +0,12 % | ¥827,00 | ¥834,00 | ¥820,00 | 15,80K |
| 2026-06-23 | ¥824,00 | +0,37 % | ¥820,00 | ¥837,00 | ¥820,00 | 26,00K |
| 2026-06-22 | ¥821,00 | -2,26 % | ¥842,00 | ¥843,00 | ¥819,00 | 44,50K |
| 2026-06-19 | ¥840,00 | -0,24 % | ¥840,00 | ¥844,00 | ¥835,00 | 18,80K |
| 2026-06-18 | ¥842,00 | +0,12 % | ¥845,00 | ¥847,00 | ¥830,00 | 13,40K |
| 2026-06-17 | ¥841,00 | +1,20 % | ¥832,00 | ¥847,00 | ¥832,00 | 17,10K |
| 2026-06-16 | ¥831,00 | -1,31 % | ¥842,00 | ¥842,00 | ¥831,00 | 9,40K |
| 2026-06-15 | ¥842,00 | +2,31 % | ¥838,00 | ¥847,00 | ¥838,00 | 16,80K |
| 2026-06-12 | ¥823,00 | +0,24 % | ¥828,00 | ¥830,00 | ¥821,00 | 10,60K |
| 2026-06-11 | ¥821,00 | -1,08 % | ¥822,00 | ¥822,00 | ¥812,00 | 39,00K |
| 2026-06-10 | ¥830,00 | +0,61 % | ¥830,00 | ¥830,00 | ¥820,00 | 12,10K |
| 2026-06-09 | ¥825,00 | +0,24 % | ¥822,00 | ¥840,00 | ¥820,00 | 23,50K |
| 2026-06-08 | ¥823,00 | -1,44 % | ¥821,00 | ¥825,00 | ¥810,00 | 48,50K |
| 2026-06-05 | ¥835,00 | +2,20 % | ¥818,00 | ¥837,00 | ¥816,00 | 31,70K |
| 2026-06-04 | ¥817,00 | -0,85 % | ¥820,00 | ¥824,00 | ¥812,00 | 14,70K |
| 2026-06-03 | ¥824,00 | +0,61 % | ¥821,00 | ¥828,00 | ¥817,00 | 13,30K |
| 2026-06-02 | ¥819,00 | -1,09 % | ¥829,00 | ¥829,00 | ¥814,00 | 48,30K |
| 2026-06-01 | ¥828,00 | -2,70 % | ¥851,00 | ¥851,00 | ¥825,00 | 52,50K |
| 2026-05-29 | ¥851,00 | -0,47 % | ¥859,00 | ¥860,00 | ¥849,00 | 25,30K |
| 2026-05-28 | ¥855,00 | +0,47 % | ¥848,00 | ¥862,00 | ¥846,00 | 29,70K |
| 2026-05-27 | ¥851,00 | +0,47 % | ¥846,00 | ¥854,00 | ¥841,00 | 11,60K |
| 2026-05-26 | ¥847,00 | +1,44 % | ¥838,00 | ¥854,00 | ¥828,00 | 34,30K |
| 2026-05-25 | ¥835,00 | -2,22 % | ¥866,00 | ¥866,00 | ¥832,00 | 39,80K |