Matsuya Co., Ltd. 8237
TSE · Japan · Einzelhandel
¥2.066,00-70,00 (-3,28 %)
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 | ¥2.071,00 | -3,04 % | ¥2.095,00 | ¥2.107,00 | ¥2.036,00 | 153,40K |
| 2026-10-01 | ¥2.136,00 | -5,24 % | ¥2.227,00 | ¥2.238,00 | ¥2.136,00 | 383,40K |
| 2026-09-30 | ¥2.254,00 | +0,58 % | ¥2.241,00 | ¥2.273,00 | ¥2.191,00 | 231,60K |
| 2026-09-29 | ¥2.241,00 | -1,97 % | ¥2.269,00 | ¥2.284,00 | ¥2.222,00 | 172,20K |
| 2026-09-28 | ¥2.286,00 | +3,49 % | ¥2.180,00 | ¥2.286,00 | ¥2.170,00 | 274,10K |
| 2026-09-25 | ¥2.209,00 | +1,66 % | ¥2.176,00 | ¥2.246,00 | ¥2.143,00 | 206,00K |
| 2026-09-24 | ¥2.173,00 | -3,38 % | ¥2.205,00 | ¥2.220,00 | ¥2.171,00 | 163,90K |
| 2026-09-18 | ¥2.249,00 | +0,18 % | ¥2.237,00 | ¥2.265,00 | ¥2.197,00 | 246,50K |
| 2026-09-17 | ¥2.245,00 | -2,26 % | ¥2.313,00 | ¥2.329,00 | ¥2.236,00 | 158,10K |
| 2026-09-16 | ¥2.297,00 | +1,50 % | ¥2.213,00 | ¥2.339,00 | ¥2.213,00 | 212,50K |
| 2026-09-15 | ¥2.263,00 | +1,66 % | ¥2.242,00 | ¥2.311,00 | ¥2.223,00 | 247,80K |
| 2026-09-14 | ¥2.226,00 | -3,22 % | ¥2.301,00 | ¥2.363,00 | ¥2.141,00 | 475,80K |
| 2026-09-11 | ¥2.300,00 | +1,37 % | ¥2.239,00 | ¥2.328,00 | ¥2.228,00 | 267,40K |
| 2026-09-10 | ¥2.269,00 | -0,44 % | ¥2.283,00 | ¥2.327,00 | ¥2.224,00 | 251,10K |
| 2026-09-09 | ¥2.279,00 | +1,88 % | ¥2.235,00 | ¥2.315,00 | ¥2.205,00 | 314,20K |
| 2026-09-08 | ¥2.237,00 | +1,45 % | ¥2.210,00 | ¥2.241,00 | ¥2.165,00 | 221,20K |
| 2026-09-07 | ¥2.205,00 | -0,36 % | ¥2.213,00 | ¥2.246,00 | ¥2.186,00 | 316,00K |
| 2026-09-04 | ¥2.213,00 | +2,55 % | ¥2.137,00 | ¥2.245,00 | ¥2.103,00 | 529,40K |
| 2026-09-03 | ¥2.158,00 | +4,86 % | ¥2.058,00 | ¥2.160,00 | ¥2.005,00 | 781,20K |
| 2026-09-02 | ¥2.058,00 | -9,58 % | ¥2.176,00 | ¥2.214,00 | ¥2.021,00 | 1,18M |
| 2026-09-01 | ¥2.276,00 | +0,62 % | ¥2.262,00 | ¥2.331,00 | ¥2.211,00 | 1,08M |
| 2026-08-31 | ¥2.262,00 | -18,10 % | ¥2.666,00 | ¥2.666,00 | ¥2.262,00 | 1,96M |
| 2026-08-28 | ¥2.762,00 | -9,00 % | ¥3.030,00 | ¥3.065,00 | ¥2.734,00 | 916,90K |
| 2026-08-27 | ¥3.035,00 | +4,66 % | ¥2.946,00 | ¥3.035,00 | ¥2.929,00 | 870,50K |
| 2026-08-26 | ¥2.900,00 | +1,26 % | ¥2.859,00 | ¥2.911,00 | ¥2.751,00 | 809,80K |
| 2026-08-25 | ¥2.864,00 | +6,00 % | ¥2.705,00 | ¥2.875,00 | ¥2.635,00 | 690,00K |
| 2026-08-24 | ¥2.702,00 | +10,29 % | ¥2.550,00 | ¥2.706,00 | ¥2.530,00 | 801,00K |
| 2026-08-21 | ¥2.450,00 | +2,64 % | ¥2.393,00 | ¥2.453,00 | ¥2.336,00 | 626,80K |
| 2026-08-20 | ¥2.387,00 | +12,49 % | ¥2.150,00 | ¥2.411,00 | ¥2.148,00 | 737,60K |
| 2026-08-19 | ¥2.122,00 | +6,90 % | ¥2.021,00 | ¥2.150,00 | ¥1.967,00 | 399,10K |
| 2026-08-18 | ¥1.985,00 | -0,90 % | ¥2.005,00 | ¥2.016,00 | ¥1.962,00 | 233,10K |
| 2026-08-17 | ¥2.003,00 | +1,37 % | ¥1.974,00 | ¥2.018,00 | ¥1.942,00 | 203,00K |
| 2026-08-14 | ¥1.976,00 | -1,59 % | ¥1.961,00 | ¥1.984,00 | ¥1.912,00 | 244,30K |
| 2026-08-13 | ¥2.008,00 | +0,15 % | ¥2.016,00 | ¥2.019,00 | ¥1.951,00 | 228,30K |
| 2026-08-12 | ¥2.005,00 | -9,89 % | ¥2.222,00 | ¥2.224,00 | ¥1.993,00 | 372,50K |
| 2026-08-10 | ¥2.225,00 | +2,35 % | ¥2.250,00 | ¥2.265,00 | ¥2.178,00 | 398,50K |
| 2026-08-07 | ¥2.174,00 | +1,21 % | ¥2.159,00 | ¥2.174,00 | ¥2.066,00 | 284,60K |
| 2026-08-06 | ¥2.148,00 | +0,51 % | ¥2.150,00 | ¥2.250,00 | ¥2.116,00 | 396,80K |
| 2026-08-05 | ¥2.137,00 | +9,03 % | ¥1.987,00 | ¥2.149,00 | ¥1.982,00 | 338,40K |
| 2026-08-04 | ¥1.960,00 | +3,16 % | ¥1.886,00 | ¥2.007,00 | ¥1.865,00 | 322,10K |
| 2026-08-03 | ¥1.900,00 | -1,04 % | ¥1.921,00 | ¥1.942,00 | ¥1.851,00 | 263,10K |
| 2026-07-31 | ¥1.920,00 | +9,28 % | ¥1.770,00 | ¥1.924,00 | ¥1.749,00 | 521,90K |
| 2026-07-30 | ¥1.757,00 | -3,09 % | ¥1.773,00 | ¥1.793,00 | ¥1.734,00 | 258,00K |
| 2026-07-29 | ¥1.813,00 | +0,06 % | ¥1.835,00 | ¥1.837,00 | ¥1.740,00 | 370,20K |
| 2026-07-28 | ¥1.812,00 | +1,91 % | ¥1.801,00 | ¥1.837,00 | ¥1.759,00 | 476,40K |
| 2026-07-27 | ¥1.778,00 | +5,33 % | ¥1.700,00 | ¥1.798,00 | ¥1.686,00 | 387,70K |
| 2026-07-24 | ¥1.688,00 | -1,97 % | ¥1.690,00 | ¥1.695,00 | ¥1.657,00 | 182,20K |
| 2026-07-23 | ¥1.722,00 | -1,09 % | ¥1.758,00 | ¥1.762,00 | ¥1.708,00 | 233,40K |
| 2026-07-22 | ¥1.741,00 | -7,69 % | ¥1.830,00 | ¥1.836,00 | ¥1.740,00 | 361,90K |
| 2026-07-21 | ¥1.886,00 | +1,95 % | ¥1.890,00 | ¥1.928,00 | ¥1.854,00 | 275,30K |
| 2026-07-17 | ¥1.850,00 | +1,93 % | ¥1.816,00 | ¥1.891,00 | ¥1.815,00 | 310,10K |
| 2026-07-16 | ¥1.815,00 | -0,44 % | ¥1.814,00 | ¥1.846,00 | ¥1.780,00 | 214,20K |
| 2026-07-15 | ¥1.823,00 | +2,30 % | ¥1.742,00 | ¥1.839,00 | ¥1.651,00 | 616,90K |
| 2026-07-14 | ¥1.782,00 | +2,71 % | ¥1.750,00 | ¥1.825,00 | ¥1.715,00 | 411,10K |
| 2026-07-13 | ¥1.735,00 | +0,41 % | ¥1.752,00 | ¥1.769,00 | ¥1.714,00 | 173,20K |
| 2026-07-10 | ¥1.728,00 | -0,69 % | ¥1.749,00 | ¥1.754,00 | ¥1.700,00 | 191,70K |
| 2026-07-09 | ¥1.740,00 | +2,59 % | ¥1.704,00 | ¥1.785,00 | ¥1.686,00 | 377,90K |
| 2026-07-08 | ¥1.696,00 | +3,10 % | ¥1.655,00 | ¥1.704,00 | ¥1.648,00 | 236,30K |
| 2026-07-07 | ¥1.645,00 | +2,11 % | ¥1.622,00 | ¥1.698,00 | ¥1.622,00 | 335,80K |
| 2026-07-06 | ¥1.611,00 | -3,71 % | ¥1.705,00 | ¥1.712,00 | ¥1.595,00 | 356,90K |
| 2026-07-03 | ¥1.673,00 | -0,59 % | ¥1.689,00 | ¥1.706,00 | ¥1.654,00 | 170,30K |
| 2026-07-02 | ¥1.683,00 | -2,55 % | ¥1.735,00 | ¥1.741,00 | ¥1.678,00 | 207,60K |
| 2026-07-01 | ¥1.727,00 | -0,92 % | ¥1.735,00 | ¥1.758,00 | ¥1.682,00 | 348,20K |
| 2026-06-30 | ¥1.743,00 | -3,22 % | ¥1.764,00 | ¥1.792,00 | ¥1.731,00 | 307,40K |
| 2026-06-29 | ¥1.801,00 | +0,90 % | ¥1.804,00 | ¥1.907,00 | ¥1.782,00 | 607,60K |
| 2026-06-26 | ¥1.785,00 | +8,64 % | ¥1.627,00 | ¥1.804,00 | ¥1.627,00 | 708,00K |
| 2026-06-25 | ¥1.643,00 | +7,11 % | ¥1.574,00 | ¥1.664,00 | ¥1.545,00 | 368,30K |
| 2026-06-24 | ¥1.534,00 | +0,13 % | ¥1.550,00 | ¥1.575,00 | ¥1.518,00 | 212,90K |
| 2026-06-23 | ¥1.532,00 | -4,19 % | ¥1.607,00 | ¥1.636,00 | ¥1.525,00 | 223,80K |
| 2026-06-22 | ¥1.599,00 | +1,20 % | ¥1.560,00 | ¥1.645,00 | ¥1.553,00 | 287,40K |
| 2026-06-19 | ¥1.580,00 | +5,54 % | ¥1.497,00 | ¥1.587,00 | ¥1.467,00 | 386,20K |
| 2026-06-18 | ¥1.497,00 | +0,60 % | ¥1.476,00 | ¥1.522,00 | ¥1.441,00 | 186,60K |
| 2026-06-17 | ¥1.488,00 | +3,62 % | ¥1.451,00 | ¥1.507,00 | ¥1.451,00 | 300,90K |
| 2026-06-16 | ¥1.436,00 | -5,96 % | ¥1.503,00 | ¥1.503,00 | ¥1.424,00 | 376,20K |
| 2026-06-15 | ¥1.527,00 | -2,92 % | ¥1.599,00 | ¥1.627,00 | ¥1.511,00 | 296,30K |
| 2026-06-12 | ¥1.573,00 | +2,81 % | ¥1.545,00 | ¥1.603,00 | ¥1.528,00 | 288,20K |
| 2026-06-11 | ¥1.530,00 | +2,89 % | ¥1.471,00 | ¥1.537,00 | ¥1.471,00 | 251,30K |
| 2026-06-10 | ¥1.487,00 | +0,34 % | ¥1.492,00 | ¥1.524,00 | ¥1.481,00 | 167,90K |
| 2026-06-09 | ¥1.482,00 | +1,72 % | ¥1.480,00 | ¥1.510,00 | ¥1.469,00 | 242,90K |
| 2026-06-08 | ¥1.457,00 | -4,40 % | ¥1.484,00 | ¥1.526,00 | ¥1.438,00 | 331,80K |
| 2026-06-05 | ¥1.524,00 | -1,36 % | ¥1.558,00 | ¥1.604,00 | ¥1.524,00 | 236,00K |
| 2026-06-04 | ¥1.545,00 | +3,34 % | ¥1.501,00 | ¥1.549,00 | ¥1.495,00 | 306,00K |
| 2026-06-03 | ¥1.495,00 | -8,23 % | ¥1.564,00 | ¥1.567,00 | ¥1.455,00 | 829,00K |
| 2026-06-02 | ¥1.629,00 | +15,94 % | ¥1.387,00 | ¥1.660,00 | ¥1.371,00 | 911,10K |
| 2026-06-01 | ¥1.405,00 | -0,57 % | ¥1.420,00 | ¥1.452,00 | ¥1.387,00 | 229,80K |
| 2026-05-29 | ¥1.413,00 | +0,07 % | ¥1.415,00 | ¥1.447,00 | ¥1.388,00 | 309,20K |
| 2026-05-28 | ¥1.412,00 | +3,14 % | ¥1.379,00 | ¥1.433,00 | ¥1.379,00 | 331,50K |
| 2026-05-27 | ¥1.369,00 | -2,00 % | ¥1.391,00 | ¥1.403,00 | ¥1.343,00 | 335,50K |
| 2026-05-26 | ¥1.397,00 | -0,50 % | ¥1.380,00 | ¥1.423,00 | ¥1.375,00 | 251,10K |
| 2026-05-25 | ¥1.404,00 | -0,43 % | ¥1.422,00 | ¥1.429,00 | ¥1.377,00 | 271,90K |