MrMax Holdings Ltd. 8203
TSE · Japan · Einzelhandel
¥725,00-14,00 (-1,89 %)
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 | ¥739,00 | +0,27 % | ¥737,00 | ¥742,00 | ¥734,00 | 48,40K |
| 2026-09-30 | ¥737,00 | -0,54 % | ¥738,00 | ¥742,00 | ¥732,00 | 79,20K |
| 2026-09-29 | ¥741,00 | -1,72 % | ¥752,00 | ¥752,00 | ¥739,00 | 70,50K |
| 2026-09-28 | ¥754,00 | 0,00 % | ¥760,00 | ¥760,00 | ¥751,00 |
| 42,70K |
| 2026-09-25 | ¥754,00 | +0,40 % | ¥751,00 | ¥757,00 | ¥751,00 | 42,00K |
| 2026-09-24 | ¥751,00 | -0,40 % | ¥754,00 | ¥756,00 | ¥750,00 | 46,10K |
| 2026-09-18 | ¥754,00 | -0,40 % | ¥757,00 | ¥758,00 | ¥750,00 | 44,80K |
| 2026-09-17 | ¥757,00 | +0,13 % | ¥754,00 | ¥757,00 | ¥752,00 | 24,30K |
| 2026-09-16 | ¥756,00 | +0,40 % | ¥753,00 | ¥758,00 | ¥753,00 | 24,60K |
| 2026-09-15 | ¥753,00 | +0,27 % | ¥750,00 | ¥756,00 | ¥750,00 | 29,40K |
| 2026-09-14 | ¥751,00 | 0,00 % | ¥749,00 | ¥756,00 | ¥749,00 | 37,50K |
| 2026-09-11 | ¥751,00 | -0,66 % | ¥747,00 | ¥752,00 | ¥747,00 | 80,50K |
| 2026-09-10 | ¥756,00 | +0,53 % | ¥750,00 | ¥759,00 | ¥747,00 | 56,80K |
| 2026-09-09 | ¥752,00 | +0,27 % | ¥750,00 | ¥754,00 | ¥749,00 | 33,80K |
| 2026-09-08 | ¥750,00 | -0,40 % | ¥750,00 | ¥753,00 | ¥747,00 | 53,70K |
| 2026-09-07 | ¥753,00 | -3,34 % | ¥775,00 | ¥775,00 | ¥753,00 | 191,70K |
| 2026-09-04 | ¥779,00 | +0,26 % | ¥775,00 | ¥790,00 | ¥772,00 | 120,30K |
| 2026-09-03 | ¥777,00 | -0,13 % | ¥778,00 | ¥782,00 | ¥776,00 | 31,50K |
| 2026-09-02 | ¥778,00 | -1,77 % | ¥786,00 | ¥788,00 | ¥778,00 | 36,30K |
| 2026-09-01 | ¥792,00 | +0,25 % | ¥785,00 | ¥794,00 | ¥784,00 | 44,30K |
| 2026-08-31 | ¥790,00 | +0,25 % | ¥785,00 | ¥794,00 | ¥778,00 | 48,90K |
| 2026-08-28 | ¥788,00 | -0,76 % | ¥786,00 | ¥791,00 | ¥785,00 | 59,90K |
| 2026-08-27 | ¥794,00 | -0,25 % | ¥796,00 | ¥798,00 | ¥790,00 | 50,70K |
| 2026-08-26 | ¥796,00 | +0,25 % | ¥791,00 | ¥797,00 | ¥791,00 | 35,10K |
| 2026-08-25 | ¥794,00 | +0,51 % | ¥790,00 | ¥801,00 | ¥790,00 | 44,70K |
| 2026-08-24 | ¥790,00 | -0,50 % | ¥790,00 | ¥798,00 | ¥789,00 | 45,60K |
| 2026-08-21 | ¥794,00 | +1,02 % | ¥786,00 | ¥795,00 | ¥784,00 | 69,00K |
| 2026-08-20 | ¥786,00 | +1,16 % | ¥778,00 | ¥787,00 | ¥777,00 | 87,30K |
| 2026-08-19 | ¥777,00 | -0,13 % | ¥778,00 | ¥784,00 | ¥775,00 | 53,90K |
| 2026-08-18 | ¥778,00 | +0,39 % | ¥775,00 | ¥783,00 | ¥772,00 | 71,10K |
| 2026-08-17 | ¥775,00 | -0,77 % | ¥781,00 | ¥787,00 | ¥774,00 | 72,60K |
| 2026-08-14 | ¥781,00 | +0,51 % | ¥773,00 | ¥782,00 | ¥769,00 | 54,40K |
| 2026-08-13 | ¥777,00 | 0,00 % | ¥776,00 | ¥780,00 | ¥773,00 | 46,10K |
| 2026-08-12 | ¥777,00 | -0,64 % | ¥786,00 | ¥786,00 | ¥777,00 | 34,90K |
| 2026-08-10 | ¥782,00 | +0,39 % | ¥778,00 | ¥787,00 | ¥775,00 | 48,90K |
| 2026-08-07 | ¥779,00 | +0,78 % | ¥773,00 | ¥782,00 | ¥771,00 | 78,70K |
| 2026-08-06 | ¥773,00 | +0,52 % | ¥770,00 | ¥787,00 | ¥770,00 | 73,70K |
| 2026-08-05 | ¥769,00 | -0,26 % | ¥771,00 | ¥775,00 | ¥769,00 | 47,40K |
| 2026-08-04 | ¥771,00 | -0,77 % | ¥777,00 | ¥777,00 | ¥771,00 | 47,00K |
| 2026-08-03 | ¥777,00 | -1,02 % | ¥780,00 | ¥784,00 | ¥774,00 | 56,50K |
| 2026-07-31 | ¥785,00 | -1,88 % | ¥796,00 | ¥802,00 | ¥785,00 | 58,70K |
| 2026-07-30 | ¥800,00 | -1,72 % | ¥816,00 | ¥816,00 | ¥795,00 | 63,90K |
| 2026-07-29 | ¥814,00 | +2,78 % | ¥804,00 | ¥818,00 | ¥799,00 | 119,50K |
| 2026-07-28 | ¥792,00 | 0,00 % | ¥792,00 | ¥792,00 | ¥782,00 | 32,80K |
| 2026-07-27 | ¥792,00 | +1,02 % | ¥785,00 | ¥795,00 | ¥785,00 | 41,90K |
| 2026-07-24 | ¥784,00 | -0,13 % | ¥784,00 | ¥788,00 | ¥775,00 | 25,30K |
| 2026-07-23 | ¥785,00 | -0,76 % | ¥791,00 | ¥792,00 | ¥785,00 | 25,20K |
| 2026-07-22 | ¥791,00 | -0,88 % | ¥798,00 | ¥798,00 | ¥785,00 | 74,10K |
| 2026-07-21 | ¥798,00 | +0,13 % | ¥797,00 | ¥819,00 | ¥797,00 | 78,90K |
| 2026-07-17 | ¥797,00 | +0,25 % | ¥798,00 | ¥803,00 | ¥795,00 | 53,00K |
| 2026-07-16 | ¥795,00 | +0,51 % | ¥791,00 | ¥803,00 | ¥790,00 | 67,20K |
| 2026-07-15 | ¥791,00 | +1,02 % | ¥787,00 | ¥795,00 | ¥786,00 | 42,20K |
| 2026-07-14 | ¥783,00 | +1,95 % | ¥773,00 | ¥795,00 | ¥773,00 | 87,00K |
| 2026-07-13 | ¥768,00 | -1,16 % | ¥777,00 | ¥778,00 | ¥763,00 | 104,40K |
| 2026-07-10 | ¥777,00 | -1,02 % | ¥790,00 | ¥793,00 | ¥769,00 | 195,30K |
| 2026-07-09 | ¥785,00 | +5,80 % | ¥745,00 | ¥799,00 | ¥742,00 | 440,70K |
| 2026-07-08 | ¥742,00 | -0,67 % | ¥745,00 | ¥751,00 | ¥742,00 | 87,30K |
| 2026-07-07 | ¥747,00 | -1,32 % | ¥753,00 | ¥755,00 | ¥744,00 | 99,90K |
| 2026-07-06 | ¥757,00 | -0,92 % | ¥763,00 | ¥769,00 | ¥757,00 | 98,60K |
| 2026-07-03 | ¥764,00 | +0,53 % | ¥768,00 | ¥776,00 | ¥763,00 | 76,10K |
| 2026-07-02 | ¥760,00 | +0,80 % | ¥756,00 | ¥767,00 | ¥751,00 | 261,30K |
| 2026-07-01 | ¥754,00 | -1,44 % | ¥760,00 | ¥769,00 | ¥746,00 | 107,60K |
| 2026-06-30 | ¥765,00 | -1,03 % | ¥783,00 | ¥783,00 | ¥756,00 | 114,70K |
| 2026-06-29 | ¥773,00 | 0,00 % | ¥774,00 | ¥781,00 | ¥773,00 | 108,30K |
| 2026-06-26 | ¥773,00 | -1,65 % | ¥786,00 | ¥787,00 | ¥773,00 | 73,30K |
| 2026-06-25 | ¥786,00 | +1,29 % | ¥779,00 | ¥793,00 | ¥779,00 | 68,00K |
| 2026-06-24 | ¥776,00 | +0,39 % | ¥773,00 | ¥784,00 | ¥767,00 | 89,60K |
| 2026-06-23 | ¥773,00 | +0,65 % | ¥776,00 | ¥777,00 | ¥768,00 | 142,30K |
| 2026-06-22 | ¥768,00 | +1,05 % | ¥760,00 | ¥777,00 | ¥760,00 | 140,10K |
| 2026-06-19 | ¥760,00 | -0,26 % | ¥762,00 | ¥762,00 | ¥751,00 | 106,80K |
| 2026-06-18 | ¥762,00 | +1,60 % | ¥750,00 | ¥763,00 | ¥750,00 | 86,20K |
| 2026-06-17 | ¥750,00 | -0,53 % | ¥758,00 | ¥762,00 | ¥750,00 | 70,40K |
| 2026-06-16 | ¥754,00 | +0,80 % | ¥745,00 | ¥763,00 | ¥743,00 | 138,40K |
| 2026-06-15 | ¥748,00 | +1,91 % | ¥735,00 | ¥752,00 | ¥732,00 | 140,30K |
| 2026-06-12 | ¥734,00 | +0,96 % | ¥727,00 | ¥735,00 | ¥725,00 | 80,40K |
| 2026-06-11 | ¥727,00 | -0,95 % | ¥735,00 | ¥735,00 | ¥722,00 | 33,10K |
| 2026-06-10 | ¥734,00 | +1,38 % | ¥726,00 | ¥734,00 | ¥726,00 | 54,00K |
| 2026-06-09 | ¥724,00 | +0,56 % | ¥720,00 | ¥731,00 | ¥720,00 | 106,70K |
| 2026-06-08 | ¥720,00 | +1,27 % | ¥711,00 | ¥723,00 | ¥709,00 | 69,60K |
| 2026-06-05 | ¥711,00 | +0,42 % | ¥708,00 | ¥721,00 | ¥708,00 | 68,70K |
| 2026-06-04 | ¥708,00 | +0,14 % | ¥709,00 | ¥714,00 | ¥703,00 | 39,90K |
| 2026-06-03 | ¥707,00 | +0,43 % | ¥704,00 | ¥712,00 | ¥702,00 | 31,60K |
| 2026-06-02 | ¥704,00 | -0,28 % | ¥704,00 | ¥710,00 | ¥700,00 | 91,00K |
| 2026-06-01 | ¥706,00 | -0,56 % | ¥710,00 | ¥711,00 | ¥700,00 | 74,40K |
| 2026-05-29 | ¥710,00 | -0,28 % | ¥714,00 | ¥720,00 | ¥710,00 | 40,00K |
| 2026-05-28 | ¥712,00 | +0,71 % | ¥704,00 | ¥712,00 | ¥702,00 | 42,80K |
| 2026-05-27 | ¥707,00 | +0,28 % | ¥705,00 | ¥709,00 | ¥700,00 | 47,30K |
| 2026-05-26 | ¥705,00 | 0,00 % | ¥705,00 | ¥708,00 | ¥700,00 | 57,20K |
| 2026-05-25 | ¥705,00 | -1,67 % | ¥717,00 | ¥717,00 | ¥703,00 | 56,60K |
| 2026-05-22 | ¥717,00 | -0,14 % | ¥723,00 | ¥723,00 | ¥709,00 | 44,20K |