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 | ¥3.751,00 | +1,65 % | ¥3.704,00 | ¥3.779,00 | ¥3.685,00 | 310,00K |
| 2026-09-30 | ¥3.690,00 | +0,14 % | ¥3.685,00 | ¥3.712,00 | ¥3.643,00 | 351,30K |
| 2026-09-29 | ¥3.685,00 | -0,22 % | ¥3.685,00 | ¥3.693,00 | ¥3.652,00 | 303,90K |
| 2026-09-28 | ¥3.693,00 | -1,18 % | ¥3.722,00 | ¥3.738,00 | ¥3.689,00 |
| 521,70K |
| 2026-09-25 | ¥3.737,00 | +1,58 % | ¥3.685,00 | ¥3.744,00 | ¥3.679,00 | 351,60K |
| 2026-09-24 | ¥3.679,00 | -0,27 % | ¥3.690,00 | ¥3.721,00 | ¥3.666,00 | 349,40K |
| 2026-09-18 | ¥3.689,00 | -1,52 % | ¥3.750,00 | ¥3.756,00 | ¥3.676,00 | 434,30K |
| 2026-09-17 | ¥3.746,00 | +1,22 % | ¥3.710,00 | ¥3.748,00 | ¥3.707,00 | 183,30K |
| 2026-09-16 | ¥3.701,00 | +0,14 % | ¥3.696,00 | ¥3.741,00 | ¥3.696,00 | 164,20K |
| 2026-09-15 | ¥3.696,00 | -1,02 % | ¥3.736,00 | ¥3.745,00 | ¥3.674,00 | 276,80K |
| 2026-09-14 | ¥3.734,00 | +2,08 % | ¥3.660,00 | ¥3.734,00 | ¥3.636,00 | 239,70K |
| 2026-09-11 | ¥3.658,00 | +1,16 % | ¥3.557,00 | ¥3.664,00 | ¥3.557,00 | 416,40K |
| 2026-09-10 | ¥3.616,00 | +2,12 % | ¥3.509,00 | ¥3.622,00 | ¥3.489,00 | 382,40K |
| 2026-09-09 | ¥3.541,00 | -0,53 % | ¥3.558,00 | ¥3.558,00 | ¥3.518,00 | 194,40K |
| 2026-09-08 | ¥3.560,00 | -1,44 % | ¥3.575,00 | ¥3.619,00 | ¥3.558,00 | 212,50K |
| 2026-09-07 | ¥3.612,00 | -1,98 % | ¥3.695,00 | ¥3.699,00 | ¥3.593,00 | 231,50K |
| 2026-09-04 | ¥3.685,00 | -0,16 % | ¥3.695,00 | ¥3.700,00 | ¥3.657,00 | 266,40K |
| 2026-09-03 | ¥3.691,00 | -0,11 % | ¥3.695,00 | ¥3.712,00 | ¥3.671,00 | 257,60K |
| 2026-09-02 | ¥3.695,00 | -2,25 % | ¥3.740,00 | ¥3.771,00 | ¥3.693,00 | 299,70K |
| 2026-09-01 | ¥3.780,00 | +1,10 % | ¥3.735,00 | ¥3.782,00 | ¥3.725,00 | 304,50K |
| 2026-08-31 | ¥3.739,00 | +1,38 % | ¥3.679,00 | ¥3.739,00 | ¥3.637,00 | 704,60K |
| 2026-08-28 | ¥3.688,00 | +3,07 % | ¥3.583,00 | ¥3.700,00 | ¥3.551,00 | 649,50K |
| 2026-08-27 | ¥3.578,00 | +2,23 % | ¥3.518,00 | ¥3.583,00 | ¥3.497,00 | 589,00K |
| 2026-08-26 | ¥3.500,00 | -0,40 % | ¥3.514,00 | ¥3.523,00 | ¥3.469,00 | 1,13M |
| 2026-08-25 | ¥3.514,00 | -0,28 % | ¥3.543,00 | ¥3.546,00 | ¥3.485,00 | 1,21M |
| 2026-08-24 | ¥3.524,00 | -2,36 % | ¥3.586,00 | ¥3.610,00 | ¥3.500,00 | 1,03M |
| 2026-08-21 | ¥3.609,00 | +1,60 % | ¥3.540,00 | ¥3.609,00 | ¥3.534,00 | 255,80K |
| 2026-08-20 | ¥3.552,00 | +0,51 % | ¥3.541,00 | ¥3.552,00 | ¥3.494,00 | 260,50K |
| 2026-08-19 | ¥3.534,00 | -0,62 % | ¥3.562,00 | ¥3.568,00 | ¥3.497,00 | 270,40K |
| 2026-08-18 | ¥3.556,00 | -1,30 % | ¥3.582,00 | ¥3.593,00 | ¥3.547,00 | 251,30K |
| 2026-08-17 | ¥3.603,00 | -2,52 % | ¥3.662,00 | ¥3.682,00 | ¥3.598,00 | 223,70K |
| 2026-08-14 | ¥3.696,00 | +0,38 % | ¥3.667,00 | ¥3.708,00 | ¥3.651,00 | 223,40K |
| 2026-08-13 | ¥3.682,00 | +0,14 % | ¥3.650,00 | ¥3.689,00 | ¥3.645,00 | 224,20K |
| 2026-08-12 | ¥3.677,00 | -0,03 % | ¥3.699,00 | ¥3.700,00 | ¥3.664,00 | 184,50K |
| 2026-08-10 | ¥3.678,00 | +0,33 % | ¥3.690,00 | ¥3.693,00 | ¥3.623,00 | 236,20K |
| 2026-08-07 | ¥3.666,00 | +0,60 % | ¥3.633,00 | ¥3.673,00 | ¥3.623,00 | 301,00K |
| 2026-08-06 | ¥3.644,00 | +1,08 % | ¥3.600,00 | ¥3.661,00 | ¥3.594,00 | 272,20K |
| 2026-08-05 | ¥3.605,00 | +0,95 % | ¥3.626,00 | ¥3.627,00 | ¥3.571,00 | 274,40K |
| 2026-08-04 | ¥3.571,00 | -0,22 % | ¥3.583,00 | ¥3.583,00 | ¥3.517,00 | 289,30K |
| 2026-08-03 | ¥3.579,00 | -0,64 % | ¥3.553,00 | ¥3.600,00 | ¥3.482,00 | 390,60K |
| 2026-07-31 | ¥3.602,00 | -0,25 % | ¥3.594,00 | ¥3.622,00 | ¥3.548,00 | 416,40K |
| 2026-07-30 | ¥3.611,00 | -0,77 % | ¥3.650,00 | ¥3.665,00 | ¥3.572,00 | 309,70K |
| 2026-07-29 | ¥3.639,00 | +2,59 % | ¥3.585,00 | ¥3.639,00 | ¥3.526,00 | 416,90K |
| 2026-07-28 | ¥3.547,00 | -0,28 % | ¥3.561,00 | ¥3.573,00 | ¥3.495,00 | 382,40K |
| 2026-07-27 | ¥3.557,00 | -0,48 % | ¥3.475,00 | ¥3.575,00 | ¥3.420,00 | 676,10K |
| 2026-07-24 | ¥3.574,00 | 0,00 % | ¥3.535,00 | ¥3.605,00 | ¥3.534,00 | 402,30K |
| 2026-07-23 | ¥3.574,00 | -0,08 % | ¥3.531,00 | ¥3.595,00 | ¥3.523,00 | 256,10K |
| 2026-07-22 | ¥3.577,00 | -0,72 % | ¥3.560,00 | ¥3.605,00 | ¥3.550,00 | 245,40K |
| 2026-07-21 | ¥3.603,00 | +2,94 % | ¥3.578,00 | ¥3.613,00 | ¥3.538,00 | 370,90K |
| 2026-07-17 | ¥3.500,00 | -0,46 % | ¥3.538,00 | ¥3.547,00 | ¥3.477,00 | 235,00K |
| 2026-07-16 | ¥3.516,00 | -0,45 % | ¥3.512,00 | ¥3.547,00 | ¥3.503,00 | 187,90K |
| 2026-07-15 | ¥3.532,00 | +0,06 % | ¥3.530,00 | ¥3.564,00 | ¥3.506,00 | 197,60K |
| 2026-07-14 | ¥3.530,00 | +1,88 % | ¥3.517,00 | ¥3.540,00 | ¥3.455,00 | 186,50K |
| 2026-07-13 | ¥3.465,00 | -0,57 % | ¥3.534,00 | ¥3.550,00 | ¥3.446,00 | 196,60K |
| 2026-07-10 | ¥3.485,00 | -1,69 % | ¥3.530,00 | ¥3.555,00 | ¥3.474,00 | 265,20K |
| 2026-07-09 | ¥3.545,00 | +0,80 % | ¥3.514,00 | ¥3.562,00 | ¥3.514,00 | 240,50K |
| 2026-07-08 | ¥3.517,00 | -1,54 % | ¥3.567,00 | ¥3.574,00 | ¥3.511,00 | 312,90K |
| 2026-07-07 | ¥3.572,00 | -1,00 % | ¥3.613,00 | ¥3.640,00 | ¥3.558,00 | 339,40K |
| 2026-07-06 | ¥3.608,00 | +2,97 % | ¥3.519,00 | ¥3.608,00 | ¥3.517,00 | 317,50K |
| 2026-07-03 | ¥3.504,00 | +1,54 % | ¥3.496,00 | ¥3.537,00 | ¥3.466,00 | 305,70K |
| 2026-07-02 | ¥3.451,00 | +1,77 % | ¥3.449,00 | ¥3.475,00 | ¥3.405,00 | 254,80K |
| 2026-07-01 | ¥3.391,00 | -1,48 % | ¥3.452,00 | ¥3.466,00 | ¥3.377,00 | 274,90K |
| 2026-06-30 | ¥3.442,00 | +3,27 % | ¥3.388,00 | ¥3.493,00 | ¥3.380,00 | 564,40K |
| 2026-06-29 | ¥3.333,00 | -1,13 % | ¥3.346,00 | ¥3.351,00 | ¥3.314,00 | 401,10K |
| 2026-06-26 | ¥3.371,00 | +1,32 % | ¥3.336,00 | ¥3.387,00 | ¥3.327,00 | 522,30K |
| 2026-06-25 | ¥3.327,00 | +0,18 % | ¥3.333,00 | ¥3.339,00 | ¥3.303,00 | 340,70K |
| 2026-06-24 | ¥3.321,00 | -0,24 % | ¥3.333,00 | ¥3.354,00 | ¥3.307,00 | 427,40K |
| 2026-06-23 | ¥3.329,00 | -1,30 % | ¥3.409,00 | ¥3.415,00 | ¥3.308,00 | 396,10K |
| 2026-06-22 | ¥3.373,00 | -1,00 % | ¥3.400,00 | ¥3.426,00 | ¥3.373,00 | 294,10K |
| 2026-06-19 | ¥3.407,00 | +0,47 % | ¥3.376,00 | ¥3.407,00 | ¥3.351,00 | 894,10K |
| 2026-06-18 | ¥3.391,00 | -0,73 % | ¥3.406,00 | ¥3.459,00 | ¥3.380,00 | 333,70K |
| 2026-06-17 | ¥3.416,00 | +1,70 % | ¥3.382,00 | ¥3.437,00 | ¥3.360,00 | 313,00K |
| 2026-06-16 | ¥3.359,00 | -1,00 % | ¥3.379,00 | ¥3.400,00 | ¥3.359,00 | 237,90K |
| 2026-06-15 | ¥3.393,00 | +0,38 % | ¥3.435,00 | ¥3.435,00 | ¥3.393,00 | 421,10K |
| 2026-06-12 | ¥3.380,00 | +0,45 % | ¥3.372,00 | ¥3.399,00 | ¥3.344,00 | 444,50K |
| 2026-06-11 | ¥3.365,00 | -1,46 % | ¥3.376,00 | ¥3.428,00 | ¥3.336,00 | 426,90K |
| 2026-06-10 | ¥3.415,00 | -1,78 % | ¥3.477,00 | ¥3.499,00 | ¥3.384,00 | 301,80K |
| 2026-06-09 | ¥3.477,00 | -0,37 % | ¥3.493,00 | ¥3.495,00 | ¥3.434,00 | 369,80K |
| 2026-06-08 | ¥3.490,00 | -1,25 % | ¥3.450,00 | ¥3.520,00 | ¥3.450,00 | 283,80K |
| 2026-06-05 | ¥3.534,00 | -0,87 % | ¥3.600,00 | ¥3.601,00 | ¥3.525,00 | 251,60K |
| 2026-06-04 | ¥3.565,00 | -2,99 % | ¥3.647,00 | ¥3.655,00 | ¥3.557,00 | 357,80K |
| 2026-06-03 | ¥3.675,00 | +0,77 % | ¥3.647,00 | ¥3.709,00 | ¥3.639,00 | 445,40K |
| 2026-06-02 | ¥3.647,00 | +1,62 % | ¥3.588,00 | ¥3.673,00 | ¥3.574,00 | 394,00K |
| 2026-06-01 | ¥3.589,00 | +0,76 % | ¥3.556,00 | ¥3.624,00 | ¥3.519,00 | 403,50K |
| 2026-05-29 | ¥3.562,00 | +1,14 % | ¥3.513,00 | ¥3.571,00 | ¥3.513,00 | 527,20K |
| 2026-05-28 | ¥3.522,00 | -0,37 % | ¥3.535,00 | ¥3.535,00 | ¥3.481,00 | 458,70K |
| 2026-05-27 | ¥3.535,00 | 0,00 % | ¥3.550,00 | ¥3.574,00 | ¥3.513,00 | 390,90K |
| 2026-05-26 | ¥3.535,00 | -0,92 % | ¥3.585,00 | ¥3.588,00 | ¥3.497,00 | 430,30K |
| 2026-05-25 | ¥3.568,00 | -1,82 % | ¥3.637,00 | ¥3.662,00 | ¥3.546,00 | 349,60K |
| 2026-05-22 | ¥3.634,00 | -0,47 % | ¥3.667,00 | ¥3.667,00 | ¥3.581,00 | 321,50K |