Marui Group Co., Ltd. 8252
TSE · Japan · Finanzen
¥2.772,50-19,00 (-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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2.772,50 | -0,68 % | ¥2.771,00 | ¥2.792,50 | ¥2.764,00 | 1,16M |
| 2026-09-30 | ¥2.791,50 | +0,67 % | ¥2.774,00 | ¥2.797,50 | ¥2.763,00 | 1,07M |
| 2026-09-29 | ¥2.773,00 | -3,40 % | ¥2.803,00 | ¥2.814,00 | ¥2.771,00 | 1,18M |
| 2026-09-28 | ¥2.870,50 | -0,66 % | ¥2.893,00 | ¥2.904,00 | ¥2.869,00 | 1,13M |
| 2026-09-25 | ¥2.889,50 | +0,89 % | ¥2.864,50 | ¥2.894,50 | ¥2.864,50 | 831,80K |
| 2026-09-24 | ¥2.864,00 | -0,64 % | ¥2.885,00 | ¥2.889,50 | ¥2.864,00 | 960,60K |
| 2026-09-18 | ¥2.882,50 | -1,60 % | ¥2.916,00 | ¥2.924,50 | ¥2.882,50 | 1,64M |
| 2026-09-17 | ¥2.929,50 | +1,40 % | ¥2.907,00 | ¥2.930,50 | ¥2.893,50 | 619,10K |
| 2026-09-16 | ¥2.889,00 | -0,07 % | ¥2.885,50 | ¥2.900,00 | ¥2.879,00 | 658,30K |
| 2026-09-15 | ¥2.891,00 | -0,19 % | ¥2.912,00 | ¥2.914,50 | ¥2.875,50 | 807,40K |
| 2026-09-14 | ¥2.896,50 | +1,54 % | ¥2.883,50 | ¥2.910,00 | ¥2.870,50 | 807,70K |
| 2026-09-11 | ¥2.852,50 | -0,33 % | ¥2.840,00 | ¥2.868,00 | ¥2.838,00 | 1,40M |
| 2026-09-10 | ¥2.862,00 | 0,00 % | ¥2.851,50 | ¥2.864,00 | ¥2.832,50 | 1,11M |
| 2026-09-09 | ¥2.862,00 | -1,24 % | ¥2.870,00 | ¥2.886,50 | ¥2.855,00 | 1,16M |
| 2026-09-08 | ¥2.898,00 | +0,98 % | ¥2.863,00 | ¥2.912,00 | ¥2.852,50 | 967,50K |
| 2026-09-07 | ¥2.870,00 | -1,76 % | ¥2.918,00 | ¥2.920,00 | ¥2.870,00 | 1,00M |
| 2026-09-04 | ¥2.921,50 | +0,93 % | ¥2.900,50 | ¥2.933,00 | ¥2.887,00 | 1,21M |
| 2026-09-03 | ¥2.894,50 | -0,12 % | ¥2.898,00 | ¥2.908,00 | ¥2.887,00 | 863,90K |
| 2026-09-02 | ¥2.898,00 | -1,28 % | ¥2.913,00 | ¥2.923,50 | ¥2.894,00 | 1,02M |
| 2026-09-01 | ¥2.935,50 | +0,58 % | ¥2.915,50 | ¥2.936,50 | ¥2.908,50 | 1,05M |
| 2026-08-31 | ¥2.918,50 | -1,08 % | ¥2.957,00 | ¥2.961,00 | ¥2.918,50 | 1,19M |
| 2026-08-28 | ¥2.950,50 | -0,10 % | ¥2.944,00 | ¥2.959,50 | ¥2.928,00 | 944,80K |
| 2026-08-27 | ¥2.953,50 | -0,96 % | ¥2.972,00 | ¥2.984,50 | ¥2.948,50 | 1,01M |
| 2026-08-26 | ¥2.982,00 | -1,32 % | ¥3.035,00 | ¥3.037,00 | ¥2.982,00 | 1,14M |
| 2026-08-25 | ¥3.022,00 | +1,00 % | ¥2.988,00 | ¥3.029,00 | ¥2.964,00 | 2,88M |
| 2026-08-24 | ¥2.992,00 | +0,08 % | ¥2.996,50 | ¥3.010,00 | ¥2.972,00 | 535,80K |
| 2026-08-21 | ¥2.989,50 | +0,39 % | ¥2.972,00 | ¥2.993,00 | ¥2.970,50 | 518,50K |
| 2026-08-20 | ¥2.978,00 | +1,02 % | ¥2.971,00 | ¥2.982,00 | ¥2.944,00 | 719,10K |
| 2026-08-19 | ¥2.948,00 | +0,22 % | ¥2.974,50 | ¥2.976,50 | ¥2.911,00 | 861,00K |
| 2026-08-18 | ¥2.941,50 | -0,10 % | ¥2.916,50 | ¥2.949,50 | ¥2.907,00 | 688,10K |
| 2026-08-17 | ¥2.944,50 | -0,79 % | ¥2.993,50 | ¥2.993,50 | ¥2.935,50 | 703,20K |
| 2026-08-14 | ¥2.968,00 | -0,30 % | ¥2.974,00 | ¥2.982,00 | ¥2.951,00 | 935,20K |
| 2026-08-13 | ¥2.977,00 | -0,35 % | ¥2.987,50 | ¥2.998,00 | ¥2.944,50 | 769,70K |
| 2026-08-12 | ¥2.987,50 | +1,03 % | ¥2.973,00 | ¥2.990,00 | ¥2.963,50 | 727,30K |
| 2026-08-10 | ¥2.957,00 | -0,25 % | ¥2.947,00 | ¥2.962,50 | ¥2.927,50 | 527,50K |
| 2026-08-07 | ¥2.964,50 | +2,26 % | ¥2.909,00 | ¥2.964,50 | ¥2.899,00 | 909,70K |
| 2026-08-06 | ¥2.899,00 | +1,35 % | ¥2.885,00 | ¥2.908,50 | ¥2.866,00 | 1,04M |
| 2026-08-05 | ¥2.860,50 | +0,88 % | ¥2.860,00 | ¥2.923,00 | ¥2.848,50 | 1,79M |
| 2026-08-04 | ¥2.835,50 | -1,78 % | ¥2.891,00 | ¥2.895,50 | ¥2.835,50 | 954,90K |
| 2026-08-03 | ¥2.887,00 | -2,71 % | ¥2.975,00 | ¥2.978,50 | ¥2.857,00 | 1,20M |
| 2026-07-31 | ¥2.967,50 | -2,35 % | ¥2.950,00 | ¥2.996,50 | ¥2.945,50 | 1,75M |
| 2026-07-30 | ¥3.039,00 | -1,81 % | ¥3.055,00 | ¥3.082,00 | ¥3.021,00 | 881,90K |
| 2026-07-29 | ¥3.095,00 | +2,62 % | ¥3.050,00 | ¥3.131,00 | ¥3.040,00 | 1,29M |
| 2026-07-28 | ¥3.016,00 | +0,82 % | ¥3.026,00 | ¥3.037,00 | ¥3.001,00 | 912,60K |
| 2026-07-27 | ¥2.991,50 | +2,40 % | ¥2.941,00 | ¥3.000,00 | ¥2.934,00 | 993,10K |
| 2026-07-24 | ¥2.921,50 | -0,17 % | ¥2.901,00 | ¥2.940,50 | ¥2.885,50 | 742,00K |
| 2026-07-23 | ¥2.926,50 | -1,08 % | ¥2.931,50 | ¥2.946,50 | ¥2.914,00 | 733,70K |
| 2026-07-22 | ¥2.958,50 | -1,14 % | ¥2.964,50 | ¥3.005,00 | ¥2.928,00 | 943,80K |
| 2026-07-21 | ¥2.992,50 | +0,96 % | ¥2.993,00 | ¥3.025,00 | ¥2.965,00 | 912,60K |
| 2026-07-17 | ¥2.964,00 | +0,02 % | ¥2.990,00 | ¥3.012,00 | ¥2.962,50 | 829,40K |
| 2026-07-16 | ¥2.963,50 | -0,99 % | ¥2.980,00 | ¥3.001,00 | ¥2.955,50 | 804,60K |
| 2026-07-15 | ¥2.993,00 | +1,05 % | ¥3.002,00 | ¥3.015,00 | ¥2.977,50 | 559,30K |
| 2026-07-14 | ¥2.962,00 | +0,20 % | ¥2.970,00 | ¥3.005,00 | ¥2.962,00 | 697,40K |
| 2026-07-13 | ¥2.956,00 | +0,84 % | ¥2.944,50 | ¥2.964,00 | ¥2.932,50 | 488,50K |
| 2026-07-10 | ¥2.931,50 | -0,93 % | ¥2.986,00 | ¥2.987,00 | ¥2.925,00 | 877,80K |
| 2026-07-09 | ¥2.959,00 | -1,25 % | ¥2.956,00 | ¥2.973,00 | ¥2.937,00 | 752,40K |
| 2026-07-08 | ¥2.996,50 | -0,25 % | ¥3.036,00 | ¥3.042,00 | ¥2.996,50 | 911,60K |
| 2026-07-07 | ¥3.004,00 | +0,75 % | ¥2.996,50 | ¥3.025,00 | ¥2.972,50 | 1,10M |
| 2026-07-06 | ¥2.981,50 | +1,69 % | ¥2.938,00 | ¥2.986,50 | ¥2.932,50 | 846,50K |
| 2026-07-03 | ¥2.932,00 | +2,16 % | ¥2.908,00 | ¥2.948,00 | ¥2.908,00 | 1,10M |
| 2026-07-02 | ¥2.870,00 | +1,83 % | ¥2.868,00 | ¥2.880,00 | ¥2.837,50 | 733,10K |
| 2026-07-01 | ¥2.818,50 | -1,61 % | ¥2.844,50 | ¥2.861,50 | ¥2.801,00 | 739,80K |
| 2026-06-30 | ¥2.864,50 | +0,61 % | ¥2.848,00 | ¥2.873,50 | ¥2.835,50 | 1,05M |
| 2026-06-29 | ¥2.847,00 | +1,70 % | ¥2.830,00 | ¥2.879,00 | ¥2.820,50 | 1,84M |
| 2026-06-26 | ¥2.799,50 | +0,45 % | ¥2.793,00 | ¥2.813,50 | ¥2.771,50 | 676,70K |
| 2026-06-25 | ¥2.787,00 | +1,47 % | ¥2.753,50 | ¥2.795,50 | ¥2.744,00 | 721,80K |
| 2026-06-24 | ¥2.746,50 | +0,29 % | ¥2.730,00 | ¥2.766,00 | ¥2.730,00 | 903,30K |
| 2026-06-23 | ¥2.738,50 | -0,92 % | ¥2.762,50 | ¥2.766,50 | ¥2.738,50 | 1,10M |
| 2026-06-22 | ¥2.764,00 | -0,52 % | ¥2.778,00 | ¥2.778,50 | ¥2.750,00 | 650,30K |
| 2026-06-19 | ¥2.778,50 | -0,63 % | ¥2.780,00 | ¥2.810,00 | ¥2.773,50 | 1,66M |
| 2026-06-18 | ¥2.796,00 | -0,02 % | ¥2.809,50 | ¥2.813,00 | ¥2.782,50 | 847,50K |
| 2026-06-17 | ¥2.796,50 | -0,92 % | ¥2.859,00 | ¥2.879,00 | ¥2.796,50 | 721,80K |
| 2026-06-16 | ¥2.822,50 | -0,05 % | ¥2.820,00 | ¥2.844,00 | ¥2.785,00 | 609,60K |
| 2026-06-15 | ¥2.824,00 | -0,86 % | ¥2.820,00 | ¥2.863,00 | ¥2.818,00 | 806,40K |
| 2026-06-12 | ¥2.848,50 | +0,28 % | ¥2.840,00 | ¥2.848,50 | ¥2.809,00 | 1,35M |
| 2026-06-11 | ¥2.840,50 | +0,09 % | ¥2.855,50 | ¥2.877,00 | ¥2.832,00 | 1,34M |
| 2026-06-10 | ¥2.838,00 | +2,27 % | ¥2.795,00 | ¥2.848,50 | ¥2.773,00 | 1,19M |
| 2026-06-09 | ¥2.775,00 | +0,33 % | ¥2.762,00 | ¥2.805,50 | ¥2.759,00 | 1,00M |
| 2026-06-08 | ¥2.766,00 | +1,15 % | ¥2.820,00 | ¥2.821,00 | ¥2.751,50 | 1,32M |
| 2026-06-05 | ¥2.734,50 | +1,77 % | ¥2.729,00 | ¥2.772,50 | ¥2.716,50 | 1,16M |
| 2026-06-04 | ¥2.687,00 | -1,16 % | ¥2.714,50 | ¥2.719,50 | ¥2.683,50 | 709,10K |
| 2026-06-03 | ¥2.718,50 | +0,26 % | ¥2.696,00 | ¥2.720,00 | ¥2.678,00 | 1,03M |
| 2026-06-02 | ¥2.711,50 | -0,04 % | ¥2.685,00 | ¥2.736,50 | ¥2.663,00 | 1,08M |
| 2026-06-01 | ¥2.712,50 | -0,57 % | ¥2.800,00 | ¥2.800,00 | ¥2.712,50 | 1,33M |
| 2026-05-29 | ¥2.728,00 | +0,59 % | ¥2.694,00 | ¥2.759,00 | ¥2.692,00 | 1,35M |
| 2026-05-28 | ¥2.712,00 | +0,06 % | ¥2.749,00 | ¥2.758,00 | ¥2.705,00 | 923,60K |
| 2026-05-27 | ¥2.710,50 | +0,52 % | ¥2.685,00 | ¥2.726,00 | ¥2.672,00 | 1,02M |
| 2026-05-26 | ¥2.696,50 | +0,75 % | ¥2.696,00 | ¥2.707,50 | ¥2.680,00 | 1,01M |
| 2026-05-25 | ¥2.676,50 | -1,76 % | ¥2.719,50 | ¥2.719,50 | ¥2.674,50 | 1,50M |
| 2026-05-22 | ¥2.724,50 | -3,08 % | ¥2.779,00 | ¥2.785,00 | ¥2.722,50 | 1,92M |