Maxvalu Tokai Co., Ltd. 8198
TSE · Japan · Einzelhandel
¥3.295,00-45,00 (-1,35 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥3.300,00 | -1,20 % | ¥3.320,00 | ¥3.320,00 | ¥3.280,00 | 9,50K |
| 2026-10-01 | ¥3.340,00 | -0,30 % | ¥3.350,00 | ¥3.360,00 | ¥3.320,00 | 12,10K |
| 2026-09-30 | ¥3.350,00 | +1,36 % | ¥3.330,00 | ¥3.355,00 | ¥3.295,00 | 21,80K |
| 2026-09-29 | ¥3.305,00 | -1,64 % | ¥3.360,00 | ¥3.360,00 | ¥3.305,00 | 13,10K |
| 2026-09-28 | ¥3.360,00 | -1,03 % | ¥3.380,00 | ¥3.385,00 | ¥3.350,00 | 13,30K |
| 2026-09-25 | ¥3.395,00 | +0,74 % | ¥3.400,00 | ¥3.410,00 | ¥3.390,00 | 16,80K |
| 2026-09-24 | ¥3.370,00 | +1,05 % | ¥3.350,00 | ¥3.395,00 | ¥3.345,00 | 14,50K |
| 2026-09-18 | ¥3.335,00 | -0,89 % | ¥3.365,00 | ¥3.370,00 | ¥3.335,00 | 21,10K |
| 2026-09-17 | ¥3.365,00 | +0,75 % | ¥3.350,00 | ¥3.380,00 | ¥3.340,00 | 12,60K |
| 2026-09-16 | ¥3.340,00 | +0,75 % | ¥3.335,00 | ¥3.345,00 | ¥3.320,00 | 12,90K |
| 2026-09-15 | ¥3.315,00 | -0,60 % | ¥3.335,00 | ¥3.375,00 | ¥3.315,00 | 18,80K |
| 2026-09-14 | ¥3.335,00 | +1,21 % | ¥3.295,00 | ¥3.335,00 | ¥3.295,00 | 9,70K |
| 2026-09-11 | ¥3.295,00 | -1,35 % | ¥3.300,00 | ¥3.320,00 | ¥3.275,00 | 12,80K |
| 2026-09-10 | ¥3.340,00 | +0,15 % | ¥3.370,00 | ¥3.370,00 | ¥3.315,00 | 12,50K |
| 2026-09-09 | ¥3.335,00 | -2,20 % | ¥3.400,00 | ¥3.400,00 | ¥3.335,00 | 20,90K |
| 2026-09-08 | ¥3.410,00 | +1,19 % | ¥3.370,00 | ¥3.410,00 | ¥3.335,00 | 18,60K |
| 2026-09-07 | ¥3.370,00 | -1,75 % | ¥3.430,00 | ¥3.430,00 | ¥3.370,00 | 12,90K |
| 2026-09-04 | ¥3.430,00 | +0,59 % | ¥3.410,00 | ¥3.450,00 | ¥3.395,00 | 17,40K |
| 2026-09-03 | ¥3.410,00 | +1,79 % | ¥3.350,00 | ¥3.410,00 | ¥3.350,00 | 18,50K |
| 2026-09-02 | ¥3.350,00 | -0,15 % | ¥3.390,00 | ¥3.390,00 | ¥3.330,00 | 16,10K |
| 2026-09-01 | ¥3.355,00 | -3,17 % | ¥3.465,00 | ¥3.470,00 | ¥3.350,00 | 48,70K |
| 2026-08-31 | ¥3.465,00 | +2,21 % | ¥3.350,00 | ¥3.465,00 | ¥3.305,00 | 253,40K |
| 2026-08-28 | ¥3.390,00 | +1,19 % | ¥3.330,00 | ¥3.390,00 | ¥3.320,00 | 41,30K |
| 2026-08-27 | ¥3.350,00 | +1,06 % | ¥3.310,00 | ¥3.360,00 | ¥3.280,00 | 40,70K |
| 2026-08-26 | ¥3.315,00 | +1,53 % | ¥3.285,00 | ¥3.325,00 | ¥3.275,00 | 42,10K |
| 2026-08-25 | ¥3.265,00 | +0,93 % | ¥3.245,00 | ¥3.280,00 | ¥3.240,00 | 24,10K |
| 2026-08-24 | ¥3.235,00 | +0,15 % | ¥3.230,00 | ¥3.250,00 | ¥3.210,00 | 28,20K |
| 2026-08-21 | ¥3.230,00 | +0,47 % | ¥3.215,00 | ¥3.235,00 | ¥3.180,00 | 34,10K |
| 2026-08-20 | ¥3.215,00 | -0,31 % | ¥3.235,00 | ¥3.260,00 | ¥3.195,00 | 20,40K |
| 2026-08-19 | ¥3.225,00 | -0,46 % | ¥3.240,00 | ¥3.250,00 | ¥3.210,00 | 16,60K |
| 2026-08-18 | ¥3.240,00 | -0,31 % | ¥3.235,00 | ¥3.245,00 | ¥3.200,00 | 17,50K |
| 2026-08-17 | ¥3.250,00 | +0,46 % | ¥3.235,00 | ¥3.260,00 | ¥3.220,00 | 14,50K |
| 2026-08-14 | ¥3.235,00 | +1,57 % | ¥3.170,00 | ¥3.245,00 | ¥3.170,00 | 21,20K |
| 2026-08-13 | ¥3.185,00 | -0,47 % | ¥3.170,00 | ¥3.200,00 | ¥3.140,00 | 90,30K |
| 2026-08-12 | ¥3.200,00 | +0,47 % | ¥3.195,00 | ¥3.220,00 | ¥3.180,00 | 16,60K |
| 2026-08-10 | ¥3.185,00 | +0,47 % | ¥3.200,00 | ¥3.205,00 | ¥3.145,00 | 20,70K |
| 2026-08-07 | ¥3.170,00 | +1,44 % | ¥3.125,00 | ¥3.200,00 | ¥3.125,00 | 20,20K |
| 2026-08-06 | ¥3.125,00 | +1,13 % | ¥3.090,00 | ¥3.135,00 | ¥3.070,00 | 47,20K |
| 2026-08-05 | ¥3.090,00 | -1,28 % | ¥3.130,00 | ¥3.150,00 | ¥3.085,00 | 45,60K |
| 2026-08-04 | ¥3.130,00 | -2,03 % | ¥3.195,00 | ¥3.195,00 | ¥3.130,00 | 25,50K |
| 2026-08-03 | ¥3.195,00 | -2,44 % | ¥3.300,00 | ¥3.300,00 | ¥3.195,00 | 22,30K |
| 2026-07-31 | ¥3.275,00 | -2,53 % | ¥3.360,00 | ¥3.360,00 | ¥3.275,00 | 20,80K |
| 2026-07-30 | ¥3.360,00 | -0,30 % | ¥3.370,00 | ¥3.370,00 | ¥3.305,00 | 16,70K |
| 2026-07-29 | ¥3.370,00 | +1,81 % | ¥3.295,00 | ¥3.380,00 | ¥3.290,00 | 22,20K |
| 2026-07-28 | ¥3.310,00 | +1,07 % | ¥3.270,00 | ¥3.315,00 | ¥3.265,00 | 15,80K |
| 2026-07-27 | ¥3.275,00 | -0,15 % | ¥3.245,00 | ¥3.285,00 | ¥3.230,00 | 27,00K |
| 2026-07-24 | ¥3.280,00 | +1,39 % | ¥3.235,00 | ¥3.280,00 | ¥3.185,00 | 21,10K |
| 2026-07-23 | ¥3.235,00 | -0,15 % | ¥3.240,00 | ¥3.255,00 | ¥3.210,00 | 18,00K |
| 2026-07-22 | ¥3.240,00 | -0,31 % | ¥3.245,00 | ¥3.250,00 | ¥3.215,00 | 18,00K |
| 2026-07-21 | ¥3.250,00 | 0,00 % | ¥3.275,00 | ¥3.280,00 | ¥3.230,00 | 21,90K |
| 2026-07-17 | ¥3.250,00 | +1,88 % | ¥3.200,00 | ¥3.280,00 | ¥3.200,00 | 27,90K |
| 2026-07-16 | ¥3.190,00 | +0,31 % | ¥3.180,00 | ¥3.225,00 | ¥3.175,00 | 16,30K |
| 2026-07-15 | ¥3.180,00 | +0,16 % | ¥3.150,00 | ¥3.190,00 | ¥3.150,00 | 18,30K |
| 2026-07-14 | ¥3.175,00 | +1,60 % | ¥3.140,00 | ¥3.215,00 | ¥3.140,00 | 26,80K |
| 2026-07-13 | ¥3.125,00 | -2,19 % | ¥3.205,00 | ¥3.240,00 | ¥3.120,00 | 38,70K |
| 2026-07-10 | ¥3.195,00 | -1,24 % | ¥3.255,00 | ¥3.255,00 | ¥3.190,00 | 18,10K |
| 2026-07-09 | ¥3.235,00 | -0,61 % | ¥3.235,00 | ¥3.240,00 | ¥3.210,00 | 15,40K |
| 2026-07-08 | ¥3.255,00 | 0,00 % | ¥3.250,00 | ¥3.275,00 | ¥3.245,00 | 12,20K |
| 2026-07-07 | ¥3.255,00 | +2,36 % | ¥3.185,00 | ¥3.255,00 | ¥3.180,00 | 15,70K |
| 2026-07-06 | ¥3.180,00 | +0,63 % | ¥3.170,00 | ¥3.210,00 | ¥3.170,00 | 15,30K |
| 2026-07-03 | ¥3.160,00 | +0,96 % | ¥3.175,00 | ¥3.220,00 | ¥3.160,00 | 19,60K |
| 2026-07-02 | ¥3.130,00 | +0,97 % | ¥3.110,00 | ¥3.175,00 | ¥3.110,00 | 26,60K |
| 2026-07-01 | ¥3.100,00 | -2,21 % | ¥3.165,00 | ¥3.165,00 | ¥3.085,00 | 43,30K |
| 2026-06-30 | ¥3.170,00 | -0,63 % | ¥3.195,00 | ¥3.230,00 | ¥3.160,00 | 18,70K |
| 2026-06-29 | ¥3.190,00 | 0,00 % | ¥3.190,00 | ¥3.245,00 | ¥3.180,00 | 30,80K |
| 2026-06-26 | ¥3.190,00 | +0,95 % | ¥3.185,00 | ¥3.210,00 | ¥3.160,00 | 20,90K |
| 2026-06-25 | ¥3.160,00 | -1,10 % | ¥3.210,00 | ¥3.220,00 | ¥3.150,00 | 20,60K |
| 2026-06-24 | ¥3.195,00 | +0,79 % | ¥3.170,00 | ¥3.210,00 | ¥3.160,00 | 16,10K |
| 2026-06-23 | ¥3.170,00 | +1,60 % | ¥3.135,00 | ¥3.185,00 | ¥3.120,00 | 15,10K |
| 2026-06-22 | ¥3.120,00 | -1,73 % | ¥3.165,00 | ¥3.210,00 | ¥3.115,00 | 30,30K |
| 2026-06-19 | ¥3.175,00 | -0,16 % | ¥3.190,00 | ¥3.225,00 | ¥3.155,00 | 21,90K |
| 2026-06-18 | ¥3.180,00 | +0,79 % | ¥3.180,00 | ¥3.235,00 | ¥3.150,00 | 15,90K |
| 2026-06-17 | ¥3.155,00 | -1,10 % | ¥3.190,00 | ¥3.240,00 | ¥3.140,00 | 23,30K |
| 2026-06-16 | ¥3.190,00 | -0,93 % | ¥3.215,00 | ¥3.215,00 | ¥3.160,00 | 21,10K |
| 2026-06-15 | ¥3.220,00 | -2,13 % | ¥3.285,00 | ¥3.335,00 | ¥3.215,00 | 15,60K |
| 2026-06-12 | ¥3.290,00 | -0,45 % | ¥3.300,00 | ¥3.335,00 | ¥3.275,00 | 13,50K |
| 2026-06-11 | ¥3.305,00 | -0,45 % | ¥3.335,00 | ¥3.335,00 | ¥3.275,00 | 11,00K |
| 2026-06-10 | ¥3.320,00 | +1,22 % | ¥3.290,00 | ¥3.365,00 | ¥3.285,00 | 21,60K |
| 2026-06-09 | ¥3.280,00 | -0,15 % | ¥3.285,00 | ¥3.330,00 | ¥3.280,00 | 14,40K |
| 2026-06-08 | ¥3.285,00 | +0,46 % | ¥3.230,00 | ¥3.310,00 | ¥3.230,00 | 23,90K |
| 2026-06-05 | ¥3.270,00 | +1,08 % | ¥3.225,00 | ¥3.345,00 | ¥3.220,00 | 24,10K |
| 2026-06-04 | ¥3.235,00 | +0,78 % | ¥3.170,00 | ¥3.255,00 | ¥3.155,00 | 28,30K |
| 2026-06-03 | ¥3.210,00 | 0,00 % | ¥3.210,00 | ¥3.240,00 | ¥3.150,00 | 29,30K |
| 2026-06-02 | ¥3.210,00 | -1,98 % | ¥3.240,00 | ¥3.265,00 | ¥3.195,00 | 29,50K |
| 2026-06-01 | ¥3.275,00 | -1,65 % | ¥3.330,00 | ¥3.350,00 | ¥3.245,00 | 30,30K |
| 2026-05-29 | ¥3.330,00 | -1,19 % | ¥3.370,00 | ¥3.410,00 | ¥3.330,00 | 33,20K |
| 2026-05-28 | ¥3.370,00 | -0,30 % | ¥3.350,00 | ¥3.380,00 | ¥3.330,00 | 13,90K |
| 2026-05-27 | ¥3.380,00 | -1,74 % | ¥3.420,00 | ¥3.440,00 | ¥3.350,00 | 39,60K |
| 2026-05-26 | ¥3.440,00 | +1,93 % | ¥3.400,00 | ¥3.460,00 | ¥3.375,00 | 18,50K |
| 2026-05-25 | ¥3.375,00 | -2,17 % | ¥3.450,00 | ¥3.465,00 | ¥3.370,00 | 24,10K |