MOONBAT CO., LTD. 8115
TSE · Japan · Kurzlebige Konsumgüter
¥1.325,00+9,00 (+0,68 %)
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 | ¥1.325,00 | +0,68 % | ¥1.334,00 | ¥1.335,00 | ¥1.325,00 | 500 |
| 2026-10-01 | ¥1.316,00 | 0,00 % | ¥1.316,00 | ¥1.316,00 | ¥1.316,00 | 300 |
| 2026-09-30 | ¥1.316,00 | +0,08 % | ¥1.315,00 | ¥1.316,00 | ¥1.315,00 | 200 |
| 2026-09-29 | ¥1.315,00 | -1,72 % | ¥1.309,00 | ¥1.335,00 | ¥1.309,00 |
| 1,30K |
| 2026-09-28 | ¥1.338,00 | -0,15 % | ¥1.340,00 | ¥1.340,00 | ¥1.338,00 | 200 |
| 2026-09-25 | ¥1.340,00 | -0,37 % | ¥1.350,00 | ¥1.350,00 | ¥1.335,00 | 2,40K |
| 2026-09-24 | ¥1.345,00 | +1,82 % | ¥1.319,00 | ¥1.352,00 | ¥1.319,00 | 1,70K |
| 2026-09-18 | ¥1.321,00 | -0,15 % | ¥1.328,00 | ¥1.328,00 | ¥1.321,00 | 1,00K |
| 2026-09-17 | ¥1.323,00 | -0,82 % | ¥1.324,00 | ¥1.324,00 | ¥1.316,00 | 900 |
| 2026-09-16 | ¥1.334,00 | -0,37 % | ¥1.326,00 | ¥1.334,00 | ¥1.310,00 | 1,70K |
| 2026-09-15 | ¥1.339,00 | +1,59 % | ¥1.340,00 | ¥1.340,00 | ¥1.339,00 | 3,20K |
| 2026-09-14 | ¥1.318,00 | +1,00 % | ¥1.310,00 | ¥1.318,00 | ¥1.300,00 | 4,00K |
| 2026-09-11 | ¥1.305,00 | 0,00 % | ¥1.305,00 | ¥1.305,00 | ¥1.303,00 | 1,10K |
| 2026-09-10 | ¥1.305,00 | -0,08 % | ¥1.306,00 | ¥1.306,00 | ¥1.305,00 | 700 |
| 2026-09-09 | ¥1.306,00 | -0,76 % | ¥1.311,00 | ¥1.311,00 | ¥1.306,00 | 800 |
| 2026-09-08 | ¥1.316,00 | +0,77 % | ¥1.314,00 | ¥1.316,00 | ¥1.307,00 | 2,50K |
| 2026-09-07 | ¥1.306,00 | -0,46 % | ¥1.302,00 | ¥1.306,00 | ¥1.302,00 | 500 |
| 2026-09-04 | ¥1.312,00 | 0,00 % | ¥1.312,00 | ¥1.312,00 | ¥1.311,00 | 800 |
| 2026-09-03 | ¥1.312,00 | -0,08 % | ¥1.312,00 | ¥1.320,00 | ¥1.312,00 | 2,60K |
| 2026-09-02 | ¥1.313,00 | -0,23 % | ¥1.311,00 | ¥1.325,00 | ¥1.311,00 | 1,50K |
| 2026-09-01 | ¥1.316,00 | -0,53 % | ¥1.310,00 | ¥1.322,00 | ¥1.308,00 | 1,10K |
| 2026-08-31 | ¥1.323,00 | -0,23 % | ¥1.337,00 | ¥1.340,00 | ¥1.319,00 | 3,50K |
| 2026-08-28 | ¥1.326,00 | +0,53 % | ¥1.320,00 | ¥1.326,00 | ¥1.319,00 | 1,90K |
| 2026-08-27 | ¥1.319,00 | +0,23 % | ¥1.316,00 | ¥1.319,00 | ¥1.314,00 | 1,00K |
| 2026-08-26 | ¥1.316,00 | -0,53 % | ¥1.323,00 | ¥1.323,00 | ¥1.316,00 | 1,50K |
| 2026-08-25 | ¥1.323,00 | -0,15 % | ¥1.326,00 | ¥1.326,00 | ¥1.310,00 | 3,70K |
| 2026-08-24 | ¥1.325,00 | +0,76 % | ¥1.308,00 | ¥1.325,00 | ¥1.307,00 | 2,00K |
| 2026-08-21 | ¥1.315,00 | +1,62 % | ¥1.298,00 | ¥1.316,00 | ¥1.298,00 | 2,60K |
| 2026-08-20 | ¥1.294,00 | -0,46 % | ¥1.300,00 | ¥1.307,00 | ¥1.294,00 | 3,10K |
| 2026-08-19 | ¥1.300,00 | -1,44 % | ¥1.320,00 | ¥1.320,00 | ¥1.300,00 | 2,10K |
| 2026-08-18 | ¥1.319,00 | -0,15 % | ¥1.321,00 | ¥1.332,00 | ¥1.300,00 | 4,60K |
| 2026-08-17 | ¥1.321,00 | -0,30 % | ¥1.325,00 | ¥1.354,00 | ¥1.321,00 | 4,60K |
| 2026-08-14 | ¥1.325,00 | +0,84 % | ¥1.314,00 | ¥1.325,00 | ¥1.313,00 | 2,60K |
| 2026-08-13 | ¥1.314,00 | -0,45 % | ¥1.320,00 | ¥1.330,00 | ¥1.310,00 | 1,80K |
| 2026-08-12 | ¥1.320,00 | -0,60 % | ¥1.325,00 | ¥1.325,00 | ¥1.304,00 | 4,30K |
| 2026-08-10 | ¥1.328,00 | -0,75 % | ¥1.359,00 | ¥1.359,00 | ¥1.325,00 | 4,10K |
| 2026-08-07 | ¥1.338,00 | -8,61 % | ¥1.284,00 | ¥1.338,00 | ¥1.253,00 | 19,40K |
| 2026-08-06 | ¥1.464,00 | +0,55 % | ¥1.450,00 | ¥1.465,00 | ¥1.421,00 | 3,40K |
| 2026-08-05 | ¥1.456,00 | +1,68 % | ¥1.421,00 | ¥1.470,00 | ¥1.421,00 | 3,20K |
| 2026-08-04 | ¥1.432,00 | -0,14 % | ¥1.430,00 | ¥1.434,00 | ¥1.413,00 | 3,60K |
| 2026-08-03 | ¥1.434,00 | -6,34 % | ¥1.545,00 | ¥1.545,00 | ¥1.392,00 | 15,70K |
| 2026-07-31 | ¥1.531,00 | -1,35 % | ¥1.553,00 | ¥1.553,00 | ¥1.515,00 | 3,00K |
| 2026-07-30 | ¥1.552,00 | -0,77 % | ¥1.529,00 | ¥1.554,00 | ¥1.501,00 | 3,90K |
| 2026-07-29 | ¥1.564,00 | +0,84 % | ¥1.541,00 | ¥1.579,00 | ¥1.536,00 | 3,30K |
| 2026-07-28 | ¥1.551,00 | -4,67 % | ¥1.627,00 | ¥1.627,00 | ¥1.550,00 | 9,20K |
| 2026-07-27 | ¥1.627,00 | -3,15 % | ¥1.650,00 | ¥1.650,00 | ¥1.556,00 | 9,00K |
| 2026-07-24 | ¥1.680,00 | -0,77 % | ¥1.710,00 | ¥1.710,00 | ¥1.652,00 | 8,40K |
| 2026-07-23 | ¥1.693,00 | +1,68 % | ¥1.675,00 | ¥1.700,00 | ¥1.660,00 | 6,60K |
| 2026-07-22 | ¥1.665,00 | +0,06 % | ¥1.679,00 | ¥1.682,00 | ¥1.630,00 | 5,80K |
| 2026-07-21 | ¥1.664,00 | -1,83 % | ¥1.691,00 | ¥1.710,00 | ¥1.645,00 | 6,60K |
| 2026-07-17 | ¥1.695,00 | -0,64 % | ¥1.706,00 | ¥1.706,00 | ¥1.635,00 | 3,70K |
| 2026-07-16 | ¥1.706,00 | +0,06 % | ¥1.745,00 | ¥1.750,00 | ¥1.649,00 | 3,70K |
| 2026-07-15 | ¥1.705,00 | -1,79 % | ¥1.748,00 | ¥1.775,00 | ¥1.705,00 | 16,40K |
| 2026-07-14 | ¥1.736,00 | +2,06 % | ¥1.701,00 | ¥1.736,00 | ¥1.696,00 | 6,60K |
| 2026-07-13 | ¥1.701,00 | +6,25 % | ¥1.640,00 | ¥1.701,00 | ¥1.640,00 | 9,90K |
| 2026-07-10 | ¥1.601,00 | -0,25 % | ¥1.608,00 | ¥1.644,00 | ¥1.600,00 | 3,30K |
| 2026-07-09 | ¥1.605,00 | -0,31 % | ¥1.610,00 | ¥1.616,00 | ¥1.585,00 | 2,20K |
| 2026-07-08 | ¥1.610,00 | -0,06 % | ¥1.600,00 | ¥1.638,00 | ¥1.580,00 | 5,20K |
| 2026-07-07 | ¥1.611,00 | -2,01 % | ¥1.680,00 | ¥1.680,00 | ¥1.611,00 | 2,60K |
| 2026-07-06 | ¥1.644,00 | -0,54 % | ¥1.653,00 | ¥1.681,00 | ¥1.608,00 | 3,40K |
| 2026-07-03 | ¥1.653,00 | +3,57 % | ¥1.609,00 | ¥1.685,00 | ¥1.599,00 | 3,80K |
| 2026-07-02 | ¥1.596,00 | +2,64 % | ¥1.550,00 | ¥1.597,00 | ¥1.510,00 | 4,10K |
| 2026-07-01 | ¥1.555,00 | -5,76 % | ¥1.610,00 | ¥1.649,00 | ¥1.550,00 | 8,10K |
| 2026-06-30 | ¥1.650,00 | -3,34 % | ¥1.680,00 | ¥1.680,00 | ¥1.531,00 | 9,40K |
| 2026-06-29 | ¥1.707,00 | -2,40 % | ¥1.728,00 | ¥1.730,00 | ¥1.700,00 | 2,50K |
| 2026-06-26 | ¥1.749,00 | -1,07 % | ¥1.768,00 | ¥1.788,00 | ¥1.703,00 | 3,80K |
| 2026-06-25 | ¥1.768,00 | -3,97 % | ¥1.835,00 | ¥1.835,00 | ¥1.768,00 | 8,20K |
| 2026-06-24 | ¥1.841,00 | +3,02 % | ¥1.795,00 | ¥1.851,00 | ¥1.791,00 | 10,40K |
| 2026-06-23 | ¥1.787,00 | -1,33 % | ¥1.811,00 | ¥1.830,00 | ¥1.765,00 | 11,90K |
| 2026-06-22 | ¥1.811,00 | +3,78 % | ¥1.760,00 | ¥1.850,00 | ¥1.760,00 | 12,90K |
| 2026-06-19 | ¥1.745,00 | +0,35 % | ¥1.742,00 | ¥1.755,00 | ¥1.732,00 | 4,40K |
| 2026-06-18 | ¥1.739,00 | +1,16 % | ¥1.718,00 | ¥1.742,00 | ¥1.717,00 | 1,70K |
| 2026-06-17 | ¥1.719,00 | +0,47 % | ¥1.729,00 | ¥1.733,00 | ¥1.718,00 | 1,10K |
| 2026-06-16 | ¥1.711,00 | -0,12 % | ¥1.747,00 | ¥1.747,00 | ¥1.701,00 | 2,30K |
| 2026-06-15 | ¥1.713,00 | +0,18 % | ¥1.747,00 | ¥1.747,00 | ¥1.668,00 | 4,80K |
| 2026-06-12 | ¥1.710,00 | +2,70 % | ¥1.675,00 | ¥1.710,00 | ¥1.652,00 | 3,20K |
| 2026-06-11 | ¥1.665,00 | -0,18 % | ¥1.651,00 | ¥1.673,00 | ¥1.642,00 | 4,20K |
| 2026-06-10 | ¥1.668,00 | +0,42 % | ¥1.666,00 | ¥1.668,00 | ¥1.641,00 | 2,00K |
| 2026-06-09 | ¥1.661,00 | +1,40 % | ¥1.675,00 | ¥1.675,00 | ¥1.648,00 | 1,60K |
| 2026-06-08 | ¥1.638,00 | -2,38 % | ¥1.672,00 | ¥1.684,00 | ¥1.600,00 | 5,10K |
| 2026-06-05 | ¥1.678,00 | +2,13 % | ¥1.638,00 | ¥1.680,00 | ¥1.638,00 | 6,20K |
| 2026-06-04 | ¥1.643,00 | +0,12 % | ¥1.641,00 | ¥1.649,00 | ¥1.624,00 | 2,20K |
| 2026-06-03 | ¥1.641,00 | +0,67 % | ¥1.618,00 | ¥1.641,00 | ¥1.612,00 | 3,30K |
| 2026-06-02 | ¥1.630,00 | -0,37 % | ¥1.639,00 | ¥1.639,00 | ¥1.617,00 | 1,80K |
| 2026-06-01 | ¥1.636,00 | +3,35 % | ¥1.593,00 | ¥1.636,00 | ¥1.593,00 | 3,10K |
| 2026-05-29 | ¥1.583,00 | +0,89 % | ¥1.567,00 | ¥1.640,00 | ¥1.541,00 | 5,40K |
| 2026-05-28 | ¥1.569,00 | -1,01 % | ¥1.556,00 | ¥1.585,00 | ¥1.530,00 | 1,70K |
| 2026-05-27 | ¥1.585,00 | -0,81 % | ¥1.582,00 | ¥1.587,00 | ¥1.561,00 | 2,90K |
| 2026-05-26 | ¥1.598,00 | -1,42 % | ¥1.600,00 | ¥1.629,00 | ¥1.595,00 | 6,30K |
| 2026-05-25 | ¥1.621,00 | +0,68 % | ¥1.615,00 | ¥1.640,00 | ¥1.612,00 | 3,70K |