Mitani Corporation 8066
TSE · Japan · Vertriebsdienstleistungen
¥3.480,00-80,00 (-2,25 %)
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 | ¥3.560,00 | -0,42 % | ¥3.575,00 | ¥3.580,00 | ¥3.510,00 | 24,70K |
| 2026-09-29 | ¥3.575,00 | -1,65 % | ¥3.665,00 | ¥3.665,00 | ¥3.555,00 | 27,20K |
| 2026-09-28 | ¥3.635,00 | -0,55 % | ¥3.680,00 | ¥3.680,00 | ¥3.595,00 | 34,20K |
| 2026-09-25 | ¥3.655,00 | +2,24 % | ¥3.585,00 | ¥3.660,00 | ¥3.585,00 |
| 23,10K |
| 2026-09-24 | ¥3.575,00 | -0,69 % | ¥3.660,00 | ¥3.670,00 | ¥3.565,00 | 28,00K |
| 2026-09-18 | ¥3.600,00 | -1,23 % | ¥3.640,00 | ¥3.640,00 | ¥3.570,00 | 15,90K |
| 2026-09-17 | ¥3.645,00 | +0,69 % | ¥3.620,00 | ¥3.675,00 | ¥3.620,00 | 21,70K |
| 2026-09-16 | ¥3.620,00 | +0,98 % | ¥3.595,00 | ¥3.645,00 | ¥3.545,00 | 15,90K |
| 2026-09-15 | ¥3.585,00 | +0,84 % | ¥3.555,00 | ¥3.585,00 | ¥3.495,00 | 29,50K |
| 2026-09-14 | ¥3.555,00 | +0,71 % | ¥3.550,00 | ¥3.625,00 | ¥3.545,00 | 18,20K |
| 2026-09-11 | ¥3.530,00 | +0,43 % | ¥3.445,00 | ¥3.550,00 | ¥3.405,00 | 43,10K |
| 2026-09-10 | ¥3.515,00 | +1,01 % | ¥3.480,00 | ¥3.595,00 | ¥3.480,00 | 48,40K |
| 2026-09-09 | ¥3.480,00 | +0,87 % | ¥3.450,00 | ¥3.500,00 | ¥3.450,00 | 8,90K |
| 2026-09-08 | ¥3.450,00 | -2,68 % | ¥3.545,00 | ¥3.545,00 | ¥3.450,00 | 23,10K |
| 2026-09-07 | ¥3.545,00 | -1,39 % | ¥3.605,00 | ¥3.635,00 | ¥3.530,00 | 11,70K |
| 2026-09-04 | ¥3.595,00 | +0,14 % | ¥3.640,00 | ¥3.640,00 | ¥3.480,00 | 32,40K |
| 2026-09-03 | ¥3.590,00 | +1,70 % | ¥3.600,00 | ¥3.680,00 | ¥3.530,00 | 45,80K |
| 2026-09-02 | ¥3.530,00 | +0,43 % | ¥3.515,00 | ¥3.635,00 | ¥3.505,00 | 32,70K |
| 2026-09-01 | ¥3.515,00 | -1,40 % | ¥3.540,00 | ¥3.590,00 | ¥3.505,00 | 31,90K |
| 2026-08-31 | ¥3.565,00 | +2,44 % | ¥3.540,00 | ¥3.595,00 | ¥3.490,00 | 43,00K |
| 2026-08-28 | ¥3.480,00 | -0,85 % | ¥3.505,00 | ¥3.515,00 | ¥3.460,00 | 7,30K |
| 2026-08-27 | ¥3.510,00 | +2,03 % | ¥3.415,00 | ¥3.520,00 | ¥3.350,00 | 36,10K |
| 2026-08-26 | ¥3.440,00 | +3,30 % | ¥3.330,00 | ¥3.490,00 | ¥3.330,00 | 31,90K |
| 2026-08-25 | ¥3.330,00 | +1,22 % | ¥3.290,00 | ¥3.385,00 | ¥3.220,00 | 21,60K |
| 2026-08-24 | ¥3.290,00 | +5,62 % | ¥3.165,00 | ¥3.310,00 | ¥3.130,00 | 61,20K |
| 2026-08-21 | ¥3.115,00 | -2,66 % | ¥3.200,00 | ¥3.200,00 | ¥3.085,00 | 29,00K |
| 2026-08-20 | ¥3.200,00 | +2,40 % | ¥3.195,00 | ¥3.280,00 | ¥3.165,00 | 39,40K |
| 2026-08-19 | ¥3.125,00 | -6,72 % | ¥3.260,00 | ¥3.340,00 | ¥3.120,00 | 62,10K |
| 2026-08-18 | ¥3.350,00 | +6,35 % | ¥3.130,00 | ¥3.380,00 | ¥3.110,00 | 59,10K |
| 2026-08-17 | ¥3.150,00 | -2,48 % | ¥3.200,00 | ¥3.235,00 | ¥3.110,00 | 46,60K |
| 2026-08-14 | ¥3.230,00 | +6,95 % | ¥3.085,00 | ¥3.300,00 | ¥3.040,00 | 38,70K |
| 2026-08-13 | ¥3.020,00 | -3,67 % | ¥3.115,00 | ¥3.240,00 | ¥2.935,00 | 95,10K |
| 2026-08-12 | ¥3.135,00 | +1,62 % | ¥3.125,00 | ¥3.225,00 | ¥3.095,00 | 56,20K |
| 2026-08-10 | ¥3.085,00 | -1,91 % | ¥3.150,00 | ¥3.190,00 | ¥3.040,00 | 39,50K |
| 2026-08-07 | ¥3.145,00 | +4,31 % | ¥3.040,00 | ¥3.225,00 | ¥3.035,00 | 38,80K |
| 2026-08-06 | ¥3.015,00 | +4,69 % | ¥2.880,00 | ¥3.070,00 | ¥2.880,00 | 26,50K |
| 2026-08-05 | ¥2.880,00 | -0,10 % | ¥2.883,00 | ¥2.883,00 | ¥2.861,00 | 1,70K |
| 2026-08-04 | ¥2.883,00 | +0,70 % | ¥2.863,00 | ¥2.910,00 | ¥2.851,00 | 3,80K |
| 2026-08-03 | ¥2.863,00 | -1,17 % | ¥2.907,00 | ¥2.920,00 | ¥2.821,00 | 5,20K |
| 2026-07-31 | ¥2.897,00 | +0,45 % | ¥2.927,00 | ¥2.927,00 | ¥2.829,00 | 5,80K |
| 2026-07-30 | ¥2.884,00 | +0,24 % | ¥2.875,00 | ¥2.904,00 | ¥2.836,00 | 7,10K |
| 2026-07-29 | ¥2.877,00 | +2,68 % | ¥2.802,00 | ¥2.901,00 | ¥2.786,00 | 4,60K |
| 2026-07-28 | ¥2.802,00 | -2,20 % | ¥2.817,00 | ¥2.847,00 | ¥2.780,00 | 9,60K |
| 2026-07-27 | ¥2.865,00 | +2,87 % | ¥2.813,00 | ¥2.867,00 | ¥2.807,00 | 7,50K |
| 2026-07-24 | ¥2.785,00 | -2,62 % | ¥2.860,00 | ¥2.889,00 | ¥2.781,00 | 8,70K |
| 2026-07-23 | ¥2.860,00 | +2,11 % | ¥2.851,00 | ¥2.882,00 | ¥2.823,00 | 11,00K |
| 2026-07-22 | ¥2.801,00 | -0,78 % | ¥2.840,00 | ¥2.840,00 | ¥2.794,00 | 9,90K |
| 2026-07-21 | ¥2.823,00 | +0,36 % | ¥2.863,00 | ¥2.900,00 | ¥2.813,00 | 12,50K |
| 2026-07-17 | ¥2.813,00 | -0,85 % | ¥2.887,00 | ¥2.903,00 | ¥2.768,00 | 13,60K |
| 2026-07-16 | ¥2.837,00 | -3,01 % | ¥2.891,00 | ¥2.937,00 | ¥2.837,00 | 5,80K |
| 2026-07-15 | ¥2.925,00 | +5,48 % | ¥2.725,00 | ¥2.927,00 | ¥2.725,00 | 12,10K |
| 2026-07-14 | ¥2.773,00 | +1,02 % | ¥2.732,00 | ¥2.830,00 | ¥2.732,00 | 13,70K |
| 2026-07-13 | ¥2.745,00 | -0,22 % | ¥2.766,00 | ¥2.809,00 | ¥2.745,00 | 9,40K |
| 2026-07-10 | ¥2.751,00 | -1,26 % | ¥2.786,00 | ¥2.795,00 | ¥2.686,00 | 20,60K |
| 2026-07-09 | ¥2.786,00 | +3,68 % | ¥2.737,00 | ¥2.835,00 | ¥2.720,00 | 13,20K |
| 2026-07-08 | ¥2.687,00 | -2,68 % | ¥2.761,00 | ¥2.761,00 | ¥2.642,00 | 28,30K |
| 2026-07-07 | ¥2.761,00 | +2,18 % | ¥2.702,00 | ¥2.853,00 | ¥2.702,00 | 12,40K |
| 2026-07-06 | ¥2.702,00 | +0,86 % | ¥2.667,00 | ¥2.732,00 | ¥2.612,00 | 11,60K |
| 2026-07-03 | ¥2.679,00 | +1,55 % | ¥2.620,00 | ¥2.700,00 | ¥2.603,00 | 15,10K |
| 2026-07-02 | ¥2.638,00 | +3,94 % | ¥2.579,00 | ¥2.638,00 | ¥2.511,00 | 7,80K |
| 2026-07-01 | ¥2.538,00 | +0,55 % | ¥2.550,00 | ¥2.600,00 | ¥2.520,00 | 20,40K |
| 2026-06-30 | ¥2.524,00 | -1,02 % | ¥2.534,00 | ¥2.597,00 | ¥2.475,00 | 11,10K |
| 2026-06-29 | ¥2.550,00 | +1,72 % | ¥2.507,00 | ¥2.557,00 | ¥2.473,00 | 5,00K |
| 2026-06-26 | ¥2.507,00 | +1,79 % | ¥2.440,00 | ¥2.546,00 | ¥2.428,00 | 6,50K |
| 2026-06-25 | ¥2.463,00 | -1,00 % | ¥2.506,00 | ¥2.522,00 | ¥2.402,00 | 16,80K |
| 2026-06-24 | ¥2.488,00 | +1,02 % | ¥2.512,00 | ¥2.512,00 | ¥2.465,00 | 1,20K |
| 2026-06-23 | ¥2.463,00 | +0,08 % | ¥2.461,00 | ¥2.492,00 | ¥2.452,00 | 7,30K |
| 2026-06-22 | ¥2.461,00 | -1,91 % | ¥2.461,00 | ¥2.461,00 | ¥2.461,00 | 800 |
| 2026-06-19 | ¥2.509,00 | -0,16 % | ¥2.531,00 | ¥2.560,00 | ¥2.482,00 | 9,70K |
| 2026-06-18 | ¥2.513,00 | +1,99 % | ¥2.464,00 | ¥2.513,00 | ¥2.458,00 | 10,00K |
| 2026-06-17 | ¥2.464,00 | -0,48 % | ¥2.453,00 | ¥2.491,00 | ¥2.446,00 | 5,10K |
| 2026-06-16 | ¥2.476,00 | -0,56 % | ¥2.536,00 | ¥2.536,00 | ¥2.450,00 | 13,70K |
| 2026-06-15 | ¥2.490,00 | -0,04 % | ¥2.482,00 | ¥2.558,00 | ¥2.482,00 | 4,00K |
| 2026-06-12 | ¥2.491,00 | +1,14 % | ¥2.487,00 | ¥2.502,00 | ¥2.437,00 | 10,30K |
| 2026-06-11 | ¥2.463,00 | -0,77 % | ¥2.482,00 | ¥2.487,00 | ¥2.443,00 | 14,00K |
| 2026-06-10 | ¥2.482,00 | +1,60 % | ¥2.430,00 | ¥2.504,00 | ¥2.430,00 | 9,90K |
| 2026-06-09 | ¥2.443,00 | -0,45 % | ¥2.457,00 | ¥2.490,00 | ¥2.430,00 | 14,50K |
| 2026-06-08 | ¥2.454,00 | +0,29 % | ¥2.437,00 | ¥2.465,00 | ¥2.421,00 | 6,90K |
| 2026-06-05 | ¥2.447,00 | +0,29 % | ¥2.450,00 | ¥2.477,00 | ¥2.430,00 | 19,30K |
| 2026-06-04 | ¥2.440,00 | -1,05 % | ¥2.460,00 | ¥2.460,00 | ¥2.436,00 | 900 |
| 2026-06-03 | ¥2.466,00 | -0,08 % | ¥2.434,00 | ¥2.475,00 | ¥2.420,00 | 8,60K |
| 2026-06-02 | ¥2.468,00 | -1,56 % | ¥2.507,00 | ¥2.507,00 | ¥2.454,00 | 7,50K |
| 2026-06-01 | ¥2.507,00 | +1,05 % | ¥2.469,00 | ¥2.606,00 | ¥2.469,00 | 12,30K |
| 2026-05-29 | ¥2.481,00 | +0,36 % | ¥2.571,00 | ¥2.571,00 | ¥2.479,00 | 12,30K |
| 2026-05-28 | ¥2.472,00 | -1,90 % | ¥2.498,00 | ¥2.498,00 | ¥2.449,00 | 5,50K |
| 2026-05-27 | ¥2.520,00 | +0,92 % | ¥2.497,00 | ¥2.570,00 | ¥2.487,00 | 25,10K |
| 2026-05-26 | ¥2.497,00 | -0,20 % | ¥2.477,00 | ¥2.507,00 | ¥2.465,00 | 6,70K |
| 2026-05-25 | ¥2.502,00 | -2,80 % | ¥2.559,00 | ¥2.583,00 | ¥2.432,00 | 13,60K |
| 2026-05-22 | ¥2.574,00 | +0,35 % | ¥2.590,00 | ¥2.598,00 | ¥2.520,00 | 6,70K |
| 2026-05-21 | ¥2.565,00 | -1,95 % | ¥2.602,00 | ¥2.628,00 | ¥2.565,00 | 6,20K |