Mitsubishi Corporation 8058
TSE · Japan · Vertriebsdienstleistungen
¥4.722,00-47,00 (-0,99 %)
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 | ¥4.722,00 | -0,99 % | ¥4.684,00 | ¥4.742,00 | ¥4.673,00 | 7,84M |
| 2026-09-30 | ¥4.769,00 | +2,85 % | ¥4.650,00 | ¥4.787,00 | ¥4.640,00 | 9,33M |
| 2026-09-29 | ¥4.637,00 | -3,76 % | ¥4.740,00 | ¥4.743,00 | ¥4.620,00 | 9,70M |
| 2026-09-28 | ¥4.818,00 | -0,84 % | ¥4.870,00 | ¥4.887,00 | ¥4.815,00 | 8,67M |
| 2026-09-25 | ¥4.859,00 | +1,00 % | ¥4.841,00 | ¥4.875,00 | ¥4.816,00 | 7,33M |
| 2026-09-24 | ¥4.811,00 | -2,75 % | ¥4.948,00 | ¥4.950,00 | ¥4.811,00 | 10,33M |
| 2026-09-18 | ¥4.947,00 | -0,64 % | ¥4.990,00 | ¥4.991,00 | ¥4.922,00 | 9,84M |
| 2026-09-17 | ¥4.979,00 | +0,71 % | ¥4.973,00 | ¥5.020,00 | ¥4.919,00 | 6,05M |
| 2026-09-16 | ¥4.944,00 | +0,69 % | ¥4.963,00 | ¥5.009,00 | ¥4.929,00 | 6,51M |
| 2026-09-15 | ¥4.910,00 | -1,62 % | ¥4.966,00 | ¥4.979,00 | ¥4.893,00 | 6,43M |
| 2026-09-14 | ¥4.991,00 | -0,28 % | ¥5.040,00 | ¥5.093,00 | ¥4.980,00 | 6,56M |
| 2026-09-11 | ¥5.005,00 | +0,36 % | ¥4.901,00 | ¥5.036,00 | ¥4.884,00 | 9,77M |
| 2026-09-10 | ¥4.987,00 | -1,01 % | ¥5.001,00 | ¥5.045,00 | ¥4.944,00 | 7,54M |
| 2026-09-09 | ¥5.038,00 | +2,25 % | ¥4.946,00 | ¥5.043,00 | ¥4.898,00 | 7,20M |
| 2026-09-08 | ¥4.927,00 | -1,26 % | ¥4.936,00 | ¥5.001,00 | ¥4.833,00 | 7,87M |
| 2026-09-07 | ¥4.990,00 | +1,80 % | ¥4.928,00 | ¥5.045,00 | ¥4.918,00 | 7,39M |
| 2026-09-04 | ¥4.902,00 | -3,10 % | ¥5.059,00 | ¥5.074,00 | ¥4.872,00 | 12,67M |
| 2026-09-03 | ¥5.059,00 | +4,09 % | ¥4.920,00 | ¥5.123,00 | ¥4.920,00 | 13,74M |
| 2026-09-02 | ¥4.860,00 | -1,94 % | ¥4.876,00 | ¥4.917,00 | ¥4.815,00 | 9,02M |
| 2026-09-01 | ¥4.956,00 | +3,16 % | ¥4.785,00 | ¥4.966,00 | ¥4.778,00 | 8,29M |
| 2026-08-31 | ¥4.804,00 | +0,38 % | ¥4.746,00 | ¥4.822,00 | ¥4.721,00 | 8,27M |
| 2026-08-28 | ¥4.786,00 | +1,03 % | ¥4.715,00 | ¥4.810,00 | ¥4.708,00 | 6,62M |
| 2026-08-27 | ¥4.737,00 | +0,40 % | ¥4.708,00 | ¥4.752,00 | ¥4.692,00 | 4,92M |
| 2026-08-26 | ¥4.718,00 | -0,99 % | ¥4.750,00 | ¥4.765,00 | ¥4.698,00 | 4,95M |
| 2026-08-25 | ¥4.765,00 | -0,58 % | ¥4.794,00 | ¥4.812,00 | ¥4.757,00 | 4,57M |
| 2026-08-24 | ¥4.793,00 | -0,02 % | ¥4.750,00 | ¥4.801,00 | ¥4.731,00 | 4,69M |
| 2026-08-21 | ¥4.794,00 | +2,09 % | ¥4.697,00 | ¥4.794,00 | ¥4.693,00 | 6,49M |
| 2026-08-20 | ¥4.696,00 | +1,03 % | ¥4.654,00 | ¥4.732,00 | ¥4.633,00 | 5,55M |
| 2026-08-19 | ¥4.648,00 | -2,72 % | ¥4.790,00 | ¥4.791,00 | ¥4.628,00 | 9,88M |
| 2026-08-18 | ¥4.778,00 | +1,47 % | ¥4.715,00 | ¥4.792,00 | ¥4.685,00 | 5,79M |
| 2026-08-17 | ¥4.709,00 | -1,26 % | ¥4.796,00 | ¥4.801,00 | ¥4.696,00 | 6,62M |
| 2026-08-14 | ¥4.769,00 | -1,30 % | ¥4.803,00 | ¥4.847,00 | ¥4.753,00 | 9,01M |
| 2026-08-13 | ¥4.832,00 | -0,49 % | ¥4.852,00 | ¥4.893,00 | ¥4.804,00 | 5,80M |
| 2026-08-12 | ¥4.856,00 | +0,14 % | ¥4.925,00 | ¥4.925,00 | ¥4.801,00 | 6,32M |
| 2026-08-10 | ¥4.849,00 | -0,39 % | ¥4.812,00 | ¥4.865,00 | ¥4.772,00 | 5,61M |
| 2026-08-07 | ¥4.868,00 | +2,53 % | ¥4.795,00 | ¥4.907,00 | ¥4.785,00 | 7,55M |
| 2026-08-06 | ¥4.748,00 | +2,31 % | ¥4.635,00 | ¥4.748,00 | ¥4.631,00 | 6,02M |
| 2026-08-05 | ¥4.641,00 | -2,05 % | ¥4.694,00 | ¥4.744,00 | ¥4.641,00 | 8,34M |
| 2026-08-04 | ¥4.738,00 | -1,02 % | ¥4.616,00 | ¥4.801,00 | ¥4.596,00 | 8,78M |
| 2026-08-03 | ¥4.787,00 | +0,23 % | ¥4.791,00 | ¥4.850,00 | ¥4.581,00 | 17,25M |
| 2026-07-31 | ¥4.776,00 | -0,02 % | ¥4.781,00 | ¥4.851,00 | ¥4.731,00 | 9,12M |
| 2026-07-30 | ¥4.777,00 | -0,87 % | ¥4.772,00 | ¥4.833,00 | ¥4.736,00 | 7,19M |
| 2026-07-29 | ¥4.819,00 | +0,90 % | ¥4.800,00 | ¥4.833,00 | ¥4.750,00 | 8,12M |
| 2026-07-28 | ¥4.776,00 | -1,46 % | ¥4.815,00 | ¥4.824,00 | ¥4.710,00 | 7,21M |
| 2026-07-27 | ¥4.847,00 | -1,44 % | ¥4.901,00 | ¥4.966,00 | ¥4.841,00 | 6,76M |
| 2026-07-24 | ¥4.918,00 | +0,04 % | ¥4.925,00 | ¥4.972,00 | ¥4.883,00 | 7,23M |
| 2026-07-23 | ¥4.916,00 | +0,57 % | ¥4.863,00 | ¥4.943,00 | ¥4.840,00 | 7,90M |
| 2026-07-22 | ¥4.888,00 | +4,80 % | ¥4.795,00 | ¥4.947,00 | ¥4.772,00 | 12,37M |
| 2026-07-21 | ¥4.664,00 | +4,88 % | ¥4.543,00 | ¥4.673,00 | ¥4.513,00 | 9,96M |
| 2026-07-17 | ¥4.447,00 | -1,83 % | ¥4.524,00 | ¥4.555,00 | ¥4.374,00 | 8,31M |
| 2026-07-16 | ¥4.530,00 | -1,20 % | ¥4.553,00 | ¥4.605,00 | ¥4.500,00 | 6,07M |
| 2026-07-15 | ¥4.585,00 | +1,98 % | ¥4.548,00 | ¥4.606,00 | ¥4.530,00 | 7,47M |
| 2026-07-14 | ¥4.496,00 | +1,26 % | ¥4.480,00 | ¥4.522,00 | ¥4.435,00 | 6,00M |
| 2026-07-13 | ¥4.440,00 | +0,70 % | ¥4.479,00 | ¥4.518,00 | ¥4.404,00 | 6,20M |
| 2026-07-10 | ¥4.409,00 | -0,05 % | ¥4.441,00 | ¥4.444,00 | ¥4.361,00 | 7,06M |
| 2026-07-09 | ¥4.411,00 | -1,19 % | ¥4.459,00 | ¥4.459,00 | ¥4.380,00 | 7,11M |
| 2026-07-08 | ¥4.464,00 | -0,80 % | ¥4.538,00 | ¥4.574,00 | ¥4.464,00 | 9,73M |
| 2026-07-07 | ¥4.500,00 | -0,16 % | ¥4.585,00 | ¥4.662,00 | ¥4.495,00 | 11,06M |
| 2026-07-06 | ¥4.507,00 | +1,12 % | ¥4.493,00 | ¥4.545,00 | ¥4.446,00 | 6,16M |
| 2026-07-03 | ¥4.457,00 | +1,64 % | ¥4.492,00 | ¥4.574,00 | ¥4.455,00 | 7,47M |
| 2026-07-02 | ¥4.385,00 | +0,94 % | ¥4.454,00 | ¥4.463,00 | ¥4.368,00 | 8,44M |
| 2026-07-01 | ¥4.344,00 | -0,07 % | ¥4.370,00 | ¥4.372,00 | ¥4.286,00 | 7,89M |
| 2026-06-30 | ¥4.347,00 | -1,52 % | ¥4.388,00 | ¥4.427,00 | ¥4.338,00 | 8,78M |
| 2026-06-29 | ¥4.414,00 | +0,25 % | ¥4.440,00 | ¥4.512,00 | ¥4.393,00 | 11,88M |
| 2026-06-26 | ¥4.403,00 | +0,07 % | ¥4.424,00 | ¥4.464,00 | ¥4.363,00 | 9,42M |
| 2026-06-25 | ¥4.400,00 | -2,87 % | ¥4.584,00 | ¥4.585,00 | ¥4.385,00 | 10,52M |
| 2026-06-24 | ¥4.530,00 | -1,33 % | ¥4.585,00 | ¥4.608,00 | ¥4.508,00 | 7,88M |
| 2026-06-23 | ¥4.591,00 | -0,39 % | ¥4.636,00 | ¥4.657,00 | ¥4.565,00 | 9,07M |
| 2026-06-22 | ¥4.609,00 | +1,52 % | ¥4.540,00 | ¥4.614,00 | ¥4.498,00 | 6,65M |
| 2026-06-19 | ¥4.540,00 | -0,66 % | ¥4.510,00 | ¥4.541,00 | ¥4.450,00 | 18,85M |
| 2026-06-18 | ¥4.570,00 | -0,87 % | ¥4.651,00 | ¥4.669,00 | ¥4.570,00 | 7,46M |
| 2026-06-17 | ¥4.610,00 | +0,33 % | ¥4.628,00 | ¥4.672,00 | ¥4.595,00 | 7,43M |
| 2026-06-16 | ¥4.595,00 | -2,81 % | ¥4.731,00 | ¥4.739,00 | ¥4.588,00 | 7,80M |
| 2026-06-15 | ¥4.728,00 | +0,96 % | ¥4.765,00 | ¥4.872,00 | ¥4.728,00 | 8,62M |
| 2026-06-12 | ¥4.683,00 | +1,69 % | ¥4.627,00 | ¥4.712,00 | ¥4.610,00 | 11,09M |
| 2026-06-11 | ¥4.605,00 | -0,22 % | ¥4.583,00 | ¥4.608,00 | ¥4.522,00 | 6,91M |
| 2026-06-10 | ¥4.615,00 | -3,95 % | ¥4.750,00 | ¥4.755,00 | ¥4.575,00 | 10,61M |
| 2026-06-09 | ¥4.805,00 | -0,58 % | ¥4.870,00 | ¥4.905,00 | ¥4.768,00 | 7,68M |
| 2026-06-08 | ¥4.833,00 | -0,54 % | ¥4.824,00 | ¥4.849,00 | ¥4.760,00 | 9,10M |
| 2026-06-05 | ¥4.859,00 | -0,76 % | ¥4.919,00 | ¥4.967,00 | ¥4.855,00 | 6,65M |
| 2026-06-04 | ¥4.896,00 | -1,67 % | ¥4.984,00 | ¥4.999,00 | ¥4.871,00 | 6,38M |
| 2026-06-03 | ¥4.979,00 | +1,12 % | ¥4.974,00 | ¥5.004,00 | ¥4.931,00 | 6,64M |
| 2026-06-02 | ¥4.924,00 | +0,06 % | ¥4.865,00 | ¥5.019,00 | ¥4.864,00 | 10,55M |
| 2026-06-01 | ¥4.921,00 | -2,84 % | ¥4.970,00 | ¥4.984,00 | ¥4.862,00 | 10,93M |
| 2026-05-29 | ¥5.065,00 | +0,54 % | ¥5.000,00 | ¥5.088,00 | ¥4.966,00 | 23,96M |
| 2026-05-28 | ¥5.038,00 | -1,68 % | ¥5.067,00 | ¥5.144,00 | ¥5.003,00 | 40,48M |
| 2026-05-27 | ¥5.124,00 | -1,20 % | ¥5.182,00 | ¥5.217,00 | ¥5.093,00 | 10,09M |
| 2026-05-26 | ¥5.186,00 | -2,52 % | ¥5.271,00 | ¥5.278,00 | ¥5.144,00 | 10,54M |
| 2026-05-25 | ¥5.320,00 | -2,06 % | ¥5.400,00 | ¥5.419,00 | ¥5.283,00 | 8,28M |
| 2026-05-22 | ¥5.432,00 | +0,39 % | ¥5.411,00 | ¥5.450,00 | ¥5.290,00 | 7,70M |