Fuji Co., Ltd. 8278
TSE · Japan · Einzelhandel
¥2.009,00-6,00 (-0,30 %)
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 | ¥2.009,00 | -0,30 % | ¥2.015,00 | ¥2.015,00 | ¥1.994,00 | 132,70K |
| 2026-09-30 | ¥2.015,00 | +0,15 % | ¥2.006,00 | ¥2.025,00 | ¥1.985,00 | 197,80K |
| 2026-09-29 | ¥2.012,00 | -1,32 % | ¥2.031,00 | ¥2.039,00 | ¥2.007,00 | 111,00K |
| 2026-09-28 | ¥2.039,00 | +0,15 % | ¥2.050,00 | ¥2.053,00 | ¥2.025,00 |
| 95,90K |
| 2026-09-25 | ¥2.036,00 | +0,10 % | ¥2.041,00 | ¥2.050,00 | ¥2.024,00 | 75,60K |
| 2026-09-24 | ¥2.034,00 | -0,54 % | ¥2.034,00 | ¥2.046,00 | ¥2.022,00 | 85,10K |
| 2026-09-18 | ¥2.045,00 | -0,68 % | ¥2.057,00 | ¥2.066,00 | ¥2.038,00 | 131,40K |
| 2026-09-17 | ¥2.059,00 | +0,29 % | ¥2.044,00 | ¥2.069,00 | ¥2.041,00 | 88,00K |
| 2026-09-16 | ¥2.053,00 | -1,77 % | ¥2.075,00 | ¥2.091,00 | ¥2.046,00 | 76,80K |
| 2026-09-15 | ¥2.090,00 | -0,38 % | ¥2.100,00 | ¥2.116,00 | ¥2.085,00 | 88,00K |
| 2026-09-14 | ¥2.098,00 | +1,50 % | ¥2.070,00 | ¥2.109,00 | ¥2.062,00 | 89,00K |
| 2026-09-11 | ¥2.067,00 | +0,49 % | ¥2.056,00 | ¥2.076,00 | ¥2.046,00 | 102,60K |
| 2026-09-10 | ¥2.057,00 | +0,10 % | ¥2.045,00 | ¥2.062,00 | ¥2.040,00 | 84,30K |
| 2026-09-09 | ¥2.055,00 | -0,63 % | ¥2.061,00 | ¥2.071,00 | ¥2.041,00 | 82,10K |
| 2026-09-08 | ¥2.068,00 | +1,87 % | ¥2.030,00 | ¥2.068,00 | ¥2.024,00 | 111,10K |
| 2026-09-07 | ¥2.030,00 | -0,78 % | ¥2.060,00 | ¥2.060,00 | ¥2.029,00 | 100,30K |
| 2026-09-04 | ¥2.046,00 | +0,39 % | ¥2.022,00 | ¥2.053,00 | ¥2.015,00 | 108,60K |
| 2026-09-03 | ¥2.038,00 | -0,24 % | ¥2.043,00 | ¥2.060,00 | ¥2.033,00 | 84,10K |
| 2026-09-02 | ¥2.043,00 | +1,14 % | ¥2.030,00 | ¥2.055,00 | ¥2.023,00 | 160,10K |
| 2026-09-01 | ¥2.020,00 | -1,75 % | ¥2.043,00 | ¥2.069,00 | ¥2.015,00 | 154,20K |
| 2026-08-31 | ¥2.056,00 | -1,72 % | ¥2.100,00 | ¥2.100,00 | ¥2.052,00 | 155,00K |
| 2026-08-28 | ¥2.092,00 | -0,76 % | ¥2.080,00 | ¥2.092,00 | ¥2.059,00 | 253,20K |
| 2026-08-27 | ¥2.108,00 | -0,61 % | ¥2.104,00 | ¥2.120,00 | ¥2.084,00 | 375,00K |
| 2026-08-26 | ¥2.121,00 | -0,09 % | ¥2.116,00 | ¥2.132,00 | ¥2.112,00 | 166,30K |
| 2026-08-25 | ¥2.123,00 | +0,71 % | ¥2.131,00 | ¥2.144,00 | ¥2.121,00 | 147,50K |
| 2026-08-24 | ¥2.108,00 | +0,67 % | ¥2.108,00 | ¥2.118,00 | ¥2.085,00 | 131,10K |
| 2026-08-21 | ¥2.094,00 | +1,16 % | ¥2.070,00 | ¥2.101,00 | ¥2.070,00 | 121,10K |
| 2026-08-20 | ¥2.070,00 | +0,78 % | ¥2.067,00 | ¥2.080,00 | ¥2.050,00 | 124,40K |
| 2026-08-19 | ¥2.054,00 | +1,23 % | ¥2.050,00 | ¥2.055,00 | ¥2.028,00 | 116,40K |
| 2026-08-18 | ¥2.029,00 | +0,69 % | ¥2.029,00 | ¥2.039,00 | ¥2.007,00 | 107,60K |
| 2026-08-17 | ¥2.015,00 | +0,15 % | ¥2.020,00 | ¥2.026,00 | ¥2.011,00 | 107,30K |
| 2026-08-14 | ¥2.012,00 | +0,55 % | ¥1.994,00 | ¥2.015,00 | ¥1.991,00 | 100,40K |
| 2026-08-13 | ¥2.001,00 | +0,30 % | ¥1.995,00 | ¥2.003,00 | ¥1.981,00 | 98,60K |
| 2026-08-12 | ¥1.995,00 | +1,06 % | ¥1.995,00 | ¥2.003,00 | ¥1.981,00 | 151,90K |
| 2026-08-10 | ¥1.974,00 | -1,94 % | ¥2.019,00 | ¥2.019,00 | ¥1.963,00 | 221,90K |
| 2026-08-07 | ¥2.013,00 | +1,56 % | ¥1.985,00 | ¥2.018,00 | ¥1.982,00 | 142,90K |
| 2026-08-06 | ¥1.982,00 | +0,51 % | ¥1.983,00 | ¥1.987,00 | ¥1.956,00 | 160,90K |
| 2026-08-05 | ¥1.972,00 | -1,05 % | ¥1.969,00 | ¥1.987,00 | ¥1.956,00 | 151,90K |
| 2026-08-04 | ¥1.993,00 | -2,21 % | ¥2.035,00 | ¥2.036,00 | ¥1.990,00 | 141,80K |
| 2026-08-03 | ¥2.038,00 | +0,44 % | ¥2.030,00 | ¥2.043,00 | ¥2.001,00 | 141,20K |
| 2026-07-31 | ¥2.029,00 | -3,20 % | ¥2.057,00 | ¥2.064,00 | ¥2.022,00 | 149,70K |
| 2026-07-30 | ¥2.096,00 | -0,29 % | ¥2.096,00 | ¥2.110,00 | ¥2.068,00 | 128,50K |
| 2026-07-29 | ¥2.102,00 | +2,44 % | ¥2.060,00 | ¥2.123,00 | ¥2.046,00 | 165,20K |
| 2026-07-28 | ¥2.052,00 | +2,60 % | ¥2.020,00 | ¥2.053,00 | ¥2.008,00 | 157,90K |
| 2026-07-27 | ¥2.000,00 | +1,21 % | ¥1.984,00 | ¥2.000,00 | ¥1.980,00 | 86,80K |
| 2026-07-24 | ¥1.976,00 | +0,82 % | ¥1.945,00 | ¥1.981,00 | ¥1.936,00 | 72,50K |
| 2026-07-23 | ¥1.960,00 | -1,46 % | ¥1.982,00 | ¥1.982,00 | ¥1.947,00 | 139,40K |
| 2026-07-22 | ¥1.989,00 | -0,20 % | ¥1.983,00 | ¥1.992,00 | ¥1.971,00 | 110,50K |
| 2026-07-21 | ¥1.993,00 | -0,35 % | ¥2.014,00 | ¥2.022,00 | ¥1.980,00 | 116,30K |
| 2026-07-17 | ¥2.000,00 | +1,57 % | ¥1.980,00 | ¥2.015,00 | ¥1.978,00 | 96,30K |
| 2026-07-16 | ¥1.969,00 | +0,15 % | ¥1.966,00 | ¥1.994,00 | ¥1.962,00 | 68,60K |
| 2026-07-15 | ¥1.966,00 | -0,66 % | ¥1.990,00 | ¥1.990,00 | ¥1.965,00 | 93,00K |
| 2026-07-14 | ¥1.979,00 | -0,45 % | ¥2.001,00 | ¥2.010,00 | ¥1.973,00 | 97,20K |
| 2026-07-13 | ¥1.988,00 | +0,86 % | ¥1.987,00 | ¥1.996,00 | ¥1.974,00 | 97,30K |
| 2026-07-10 | ¥1.971,00 | +0,77 % | ¥1.964,00 | ¥1.984,00 | ¥1.957,00 | 124,40K |
| 2026-07-09 | ¥1.956,00 | -3,50 % | ¥2.026,00 | ¥2.026,00 | ¥1.935,00 | 145,50K |
| 2026-07-08 | ¥2.027,00 | +0,35 % | ¥2.036,00 | ¥2.036,00 | ¥2.011,00 | 77,50K |
| 2026-07-07 | ¥2.020,00 | +1,20 % | ¥1.996,00 | ¥2.036,00 | ¥1.987,00 | 114,30K |
| 2026-07-06 | ¥1.996,00 | +0,40 % | ¥2.000,00 | ¥2.010,00 | ¥1.989,00 | 76,40K |
| 2026-07-03 | ¥1.988,00 | +0,35 % | ¥2.004,00 | ¥2.016,00 | ¥1.988,00 | 91,40K |
| 2026-07-02 | ¥1.981,00 | +1,02 % | ¥1.980,00 | ¥1.999,00 | ¥1.976,00 | 82,10K |
| 2026-07-01 | ¥1.961,00 | -1,36 % | ¥1.971,00 | ¥1.974,00 | ¥1.954,00 | 104,30K |
| 2026-06-30 | ¥1.988,00 | -0,55 % | ¥2.011,00 | ¥2.018,00 | ¥1.973,00 | 132,10K |
| 2026-06-29 | ¥1.999,00 | +2,15 % | ¥1.966,00 | ¥2.004,00 | ¥1.966,00 | 140,40K |
| 2026-06-26 | ¥1.957,00 | +1,03 % | ¥1.944,00 | ¥1.965,00 | ¥1.935,00 | 82,70K |
| 2026-06-25 | ¥1.937,00 | +0,73 % | ¥1.929,00 | ¥1.945,00 | ¥1.920,00 | 72,60K |
| 2026-06-24 | ¥1.923,00 | +1,21 % | ¥1.903,00 | ¥1.939,00 | ¥1.898,00 | 94,00K |
| 2026-06-23 | ¥1.900,00 | +0,80 % | ¥1.885,00 | ¥1.919,00 | ¥1.878,00 | 112,20K |
| 2026-06-22 | ¥1.885,00 | -2,38 % | ¥1.930,00 | ¥1.930,00 | ¥1.884,00 | 130,10K |
| 2026-06-19 | ¥1.931,00 | +0,21 % | ¥1.926,00 | ¥1.934,00 | ¥1.917,00 | 72,50K |
| 2026-06-18 | ¥1.927,00 | -0,16 % | ¥1.926,00 | ¥1.954,00 | ¥1.912,00 | 96,20K |
| 2026-06-17 | ¥1.930,00 | -0,62 % | ¥1.942,00 | ¥1.963,00 | ¥1.928,00 | 68,10K |
| 2026-06-16 | ¥1.942,00 | -1,32 % | ¥1.952,00 | ¥1.955,00 | ¥1.927,00 | 107,70K |
| 2026-06-15 | ¥1.968,00 | -1,01 % | ¥2.000,00 | ¥2.001,00 | ¥1.967,00 | 99,80K |
| 2026-06-12 | ¥1.988,00 | -0,10 % | ¥1.976,00 | ¥2.001,00 | ¥1.968,00 | 91,80K |
| 2026-06-11 | ¥1.990,00 | +1,43 % | ¥1.971,00 | ¥1.992,00 | ¥1.965,00 | 85,80K |
| 2026-06-10 | ¥1.962,00 | +2,83 % | ¥1.918,00 | ¥1.966,00 | ¥1.918,00 | 80,00K |
| 2026-06-09 | ¥1.908,00 | -1,60 % | ¥1.950,00 | ¥1.963,00 | ¥1.908,00 | 93,80K |
| 2026-06-08 | ¥1.939,00 | +0,57 % | ¥1.928,00 | ¥1.953,00 | ¥1.928,00 | 102,00K |
| 2026-06-05 | ¥1.928,00 | +1,47 % | ¥1.910,00 | ¥1.940,00 | ¥1.910,00 | 83,80K |
| 2026-06-04 | ¥1.900,00 | -0,68 % | ¥1.915,00 | ¥1.922,00 | ¥1.895,00 | 82,90K |
| 2026-06-03 | ¥1.913,00 | +1,32 % | ¥1.888,00 | ¥1.913,00 | ¥1.877,00 | 133,40K |
| 2026-06-02 | ¥1.888,00 | -2,02 % | ¥1.910,00 | ¥1.913,00 | ¥1.873,00 | 211,70K |
| 2026-06-01 | ¥1.927,00 | -3,60 % | ¥1.999,00 | ¥2.002,00 | ¥1.915,00 | 257,20K |
| 2026-05-29 | ¥1.999,00 | 0,00 % | ¥2.000,00 | ¥2.018,00 | ¥1.995,00 | 141,90K |
| 2026-05-28 | ¥1.999,00 | +1,06 % | ¥1.991,00 | ¥2.006,00 | ¥1.990,00 | 96,20K |
| 2026-05-27 | ¥1.978,00 | -0,70 % | ¥1.988,00 | ¥1.998,00 | ¥1.955,00 | 120,90K |
| 2026-05-26 | ¥1.992,00 | -1,19 % | ¥2.010,00 | ¥2.010,00 | ¥1.984,00 | 115,80K |
| 2026-05-25 | ¥2.016,00 | -3,45 % | ¥2.080,00 | ¥2.080,00 | ¥2.012,00 | 106,20K |
| 2026-05-22 | ¥2.088,00 | -0,43 % | ¥2.098,00 | ¥2.100,00 | ¥2.072,00 | 101,70K |