Mizuho Leasing Company, Limited 8425
TSE · Japan · Finanzen
¥1.311,00-25,00 (-1,87 %)
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 | ¥1.311,00 | -1,87 % | ¥1.330,00 | ¥1.331,00 | ¥1.303,00 | 720,80K |
| 2026-09-30 | ¥1.336,00 | +0,91 % | ¥1.326,00 | ¥1.336,00 | ¥1.317,00 | 666,20K |
| 2026-09-29 | ¥1.324,00 | -3,29 % | ¥1.330,00 | ¥1.340,00 | ¥1.321,00 | 795,60K |
| 2026-09-28 | ¥1.369,00 | -0,65 % | ¥1.386,00 | ¥1.386,00 | ¥1.365,00 | 759,90K |
| 2026-09-25 | ¥1.378,00 | +1,25 % | ¥1.370,00 | ¥1.383,00 | ¥1.366,00 | 561,00K |
| 2026-09-24 | ¥1.361,00 | -0,37 % | ¥1.379,00 | ¥1.379,00 | ¥1.359,00 | 688,50K |
| 2026-09-18 | ¥1.366,00 | -0,80 % | ¥1.380,00 | ¥1.383,00 | ¥1.360,00 | 573,50K |
| 2026-09-17 | ¥1.377,00 | +1,03 % | ¥1.363,00 | ¥1.378,00 | ¥1.361,00 | 387,40K |
| 2026-09-16 | ¥1.363,00 | +0,59 % | ¥1.363,00 | ¥1.371,00 | ¥1.357,00 | 359,00K |
| 2026-09-15 | ¥1.355,00 | -0,95 % | ¥1.370,00 | ¥1.373,00 | ¥1.350,00 | 511,00K |
| 2026-09-14 | ¥1.368,00 | +1,63 % | ¥1.354,00 | ¥1.368,00 | ¥1.352,00 | 541,50K |
| 2026-09-11 | ¥1.346,00 | -0,15 % | ¥1.330,00 | ¥1.354,00 | ¥1.328,00 | 489,20K |
| 2026-09-10 | ¥1.348,00 | +0,37 % | ¥1.339,00 | ¥1.353,00 | ¥1.337,00 | 417,30K |
| 2026-09-09 | ¥1.343,00 | -0,96 % | ¥1.350,00 | ¥1.352,00 | ¥1.339,00 | 513,30K |
| 2026-09-08 | ¥1.356,00 | -0,88 % | ¥1.360,00 | ¥1.364,00 | ¥1.351,00 | 412,90K |
| 2026-09-07 | ¥1.368,00 | 0,00 % | ¥1.367,00 | ¥1.377,00 | ¥1.360,00 | 472,20K |
| 2026-09-04 | ¥1.368,00 | -1,79 % | ¥1.395,00 | ¥1.395,00 | ¥1.362,00 | 512,10K |
| 2026-09-03 | ¥1.393,00 | +0,51 % | ¥1.391,00 | ¥1.401,00 | ¥1.389,00 | 533,90K |
| 2026-09-02 | ¥1.386,00 | -0,14 % | ¥1.380,00 | ¥1.393,00 | ¥1.374,00 | 483,10K |
| 2026-09-01 | ¥1.388,00 | +1,02 % | ¥1.375,00 | ¥1.394,00 | ¥1.370,00 | 713,80K |
| 2026-08-31 | ¥1.374,00 | -0,36 % | ¥1.371,00 | ¥1.375,00 | ¥1.364,00 | 1,36M |
| 2026-08-28 | ¥1.379,00 | -0,07 % | ¥1.375,00 | ¥1.390,00 | ¥1.371,00 | 569,10K |
| 2026-08-27 | ¥1.380,00 | -0,29 % | ¥1.384,00 | ¥1.392,00 | ¥1.375,00 | 376,90K |
| 2026-08-26 | ¥1.384,00 | +0,58 % | ¥1.380,00 | ¥1.387,00 | ¥1.378,00 | 339,80K |
| 2026-08-25 | ¥1.376,00 | +0,36 % | ¥1.375,00 | ¥1.382,00 | ¥1.364,00 | 398,90K |
| 2026-08-24 | ¥1.371,00 | -0,29 % | ¥1.377,00 | ¥1.383,00 | ¥1.368,00 | 581,70K |
| 2026-08-21 | ¥1.375,00 | +0,81 % | ¥1.365,00 | ¥1.381,00 | ¥1.363,00 | 665,10K |
| 2026-08-20 | ¥1.364,00 | +1,56 % | ¥1.353,00 | ¥1.365,00 | ¥1.347,00 | 785,00K |
| 2026-08-19 | ¥1.343,00 | -0,59 % | ¥1.354,00 | ¥1.354,00 | ¥1.336,00 | 671,20K |
| 2026-08-18 | ¥1.351,00 | -0,07 % | ¥1.348,00 | ¥1.361,00 | ¥1.346,00 | 620,30K |
| 2026-08-17 | ¥1.352,00 | -0,52 % | ¥1.362,00 | ¥1.364,00 | ¥1.347,00 | 521,20K |
| 2026-08-14 | ¥1.359,00 | +0,22 % | ¥1.354,00 | ¥1.361,00 | ¥1.350,00 | 473,60K |
| 2026-08-13 | ¥1.356,00 | -0,15 % | ¥1.363,00 | ¥1.366,00 | ¥1.347,00 | 509,30K |
| 2026-08-12 | ¥1.358,00 | +0,89 % | ¥1.356,00 | ¥1.366,00 | ¥1.350,00 | 440,10K |
| 2026-08-10 | ¥1.346,00 | -0,74 % | ¥1.356,00 | ¥1.356,00 | ¥1.338,00 | 609,90K |
| 2026-08-07 | ¥1.356,00 | +1,19 % | ¥1.343,00 | ¥1.361,00 | ¥1.337,00 | 724,80K |
| 2026-08-06 | ¥1.340,00 | +1,44 % | ¥1.321,00 | ¥1.343,00 | ¥1.318,00 | 514,50K |
| 2026-08-05 | ¥1.321,00 | +0,30 % | ¥1.319,00 | ¥1.328,00 | ¥1.313,00 | 540,40K |
| 2026-08-04 | ¥1.317,00 | -1,35 % | ¥1.338,00 | ¥1.338,00 | ¥1.313,00 | 646,40K |
| 2026-08-03 | ¥1.335,00 | -2,41 % | ¥1.360,00 | ¥1.361,00 | ¥1.323,00 | 814,30K |
| 2026-07-31 | ¥1.368,00 | +1,71 % | ¥1.345,00 | ¥1.409,00 | ¥1.344,00 | 1,50M |
| 2026-07-30 | ¥1.345,00 | -1,68 % | ¥1.350,00 | ¥1.357,00 | ¥1.335,00 | 614,70K |
| 2026-07-29 | ¥1.368,00 | +2,24 % | ¥1.347,00 | ¥1.372,00 | ¥1.342,00 | 721,00K |
| 2026-07-28 | ¥1.338,00 | -0,52 % | ¥1.350,00 | ¥1.351,00 | ¥1.336,00 | 583,70K |
| 2026-07-27 | ¥1.345,00 | +1,43 % | ¥1.340,00 | ¥1.348,00 | ¥1.332,00 | 590,70K |
| 2026-07-24 | ¥1.326,00 | -0,08 % | ¥1.318,00 | ¥1.328,00 | ¥1.313,00 | 524,40K |
| 2026-07-23 | ¥1.327,00 | +0,08 % | ¥1.326,00 | ¥1.329,00 | ¥1.319,00 | 590,40K |
| 2026-07-22 | ¥1.326,00 | +0,61 % | ¥1.319,00 | ¥1.332,00 | ¥1.312,00 | 813,80K |
| 2026-07-21 | ¥1.318,00 | +1,85 % | ¥1.315,00 | ¥1.326,00 | ¥1.308,00 | 586,40K |
| 2026-07-17 | ¥1.294,00 | -0,84 % | ¥1.310,00 | ¥1.315,00 | ¥1.288,00 | 685,40K |
| 2026-07-16 | ¥1.305,00 | -0,31 % | ¥1.311,00 | ¥1.323,00 | ¥1.303,00 | 475,30K |
| 2026-07-15 | ¥1.309,00 | +0,15 % | ¥1.320,00 | ¥1.322,00 | ¥1.306,00 | 407,20K |
| 2026-07-14 | ¥1.307,00 | +0,93 % | ¥1.304,00 | ¥1.313,00 | ¥1.298,00 | 487,40K |
| 2026-07-13 | ¥1.295,00 | -0,08 % | ¥1.309,00 | ¥1.310,00 | ¥1.290,00 | 489,70K |
| 2026-07-10 | ¥1.296,00 | -1,07 % | ¥1.313,00 | ¥1.313,00 | ¥1.294,00 | 685,50K |
| 2026-07-09 | ¥1.310,00 | -0,46 % | ¥1.305,00 | ¥1.316,00 | ¥1.298,00 | 621,80K |
| 2026-07-08 | ¥1.316,00 | +1,15 % | ¥1.311,00 | ¥1.322,00 | ¥1.307,00 | 921,40K |
| 2026-07-07 | ¥1.301,00 | +0,46 % | ¥1.305,00 | ¥1.316,00 | ¥1.297,00 | 740,10K |
| 2026-07-06 | ¥1.295,00 | +2,61 % | ¥1.270,00 | ¥1.295,00 | ¥1.265,00 | 574,90K |
| 2026-07-03 | ¥1.262,00 | +0,96 % | ¥1.265,00 | ¥1.273,00 | ¥1.252,00 | 1,63M |
| 2026-07-02 | ¥1.250,00 | +0,81 % | ¥1.250,00 | ¥1.255,00 | ¥1.243,00 | 954,40K |
| 2026-07-01 | ¥1.240,00 | -1,35 % | ¥1.255,00 | ¥1.261,00 | ¥1.239,00 | 539,60K |
| 2026-06-30 | ¥1.257,00 | 0,00 % | ¥1.260,00 | ¥1.269,00 | ¥1.255,00 | 529,60K |
| 2026-06-29 | ¥1.257,00 | +0,80 % | ¥1.262,00 | ¥1.263,00 | ¥1.245,00 | 672,10K |
| 2026-06-26 | ¥1.247,00 | +0,24 % | ¥1.245,00 | ¥1.253,00 | ¥1.241,00 | 529,80K |
| 2026-06-25 | ¥1.244,00 | -0,24 % | ¥1.260,00 | ¥1.260,00 | ¥1.244,00 | 485,80K |
| 2026-06-24 | ¥1.247,00 | -0,40 % | ¥1.253,00 | ¥1.265,00 | ¥1.247,00 | 510,20K |
| 2026-06-23 | ¥1.252,00 | -0,87 % | ¥1.263,00 | ¥1.267,00 | ¥1.252,00 | 420,70K |
| 2026-06-22 | ¥1.263,00 | -0,47 % | ¥1.268,00 | ¥1.271,00 | ¥1.260,00 | 378,50K |
| 2026-06-19 | ¥1.269,00 | +0,08 % | ¥1.267,00 | ¥1.275,00 | ¥1.259,00 | 428,70K |
| 2026-06-18 | ¥1.268,00 | -0,39 % | ¥1.277,00 | ¥1.279,00 | ¥1.262,00 | 409,80K |
| 2026-06-17 | ¥1.273,00 | -0,78 % | ¥1.295,00 | ¥1.303,00 | ¥1.273,00 | 474,60K |
| 2026-06-16 | ¥1.283,00 | -0,54 % | ¥1.280,00 | ¥1.290,00 | ¥1.270,00 | 296,60K |
| 2026-06-15 | ¥1.290,00 | +1,49 % | ¥1.279,00 | ¥1.294,00 | ¥1.277,00 | 862,80K |
| 2026-06-12 | ¥1.271,00 | +0,47 % | ¥1.262,00 | ¥1.275,00 | ¥1.259,00 | 781,20K |
| 2026-06-11 | ¥1.265,00 | -0,63 % | ¥1.273,00 | ¥1.277,00 | ¥1.258,00 | 545,20K |
| 2026-06-10 | ¥1.273,00 | +0,95 % | ¥1.269,00 | ¥1.281,00 | ¥1.262,00 | 623,00K |
| 2026-06-09 | ¥1.261,00 | +0,80 % | ¥1.258,00 | ¥1.271,00 | ¥1.255,00 | 501,00K |
| 2026-06-08 | ¥1.251,00 | -0,48 % | ¥1.251,00 | ¥1.260,00 | ¥1.237,00 | 619,70K |
| 2026-06-05 | ¥1.257,00 | +2,28 % | ¥1.248,00 | ¥1.263,00 | ¥1.243,00 | 601,30K |
| 2026-06-04 | ¥1.229,00 | -0,32 % | ¥1.231,00 | ¥1.239,00 | ¥1.224,00 | 461,80K |
| 2026-06-03 | ¥1.233,00 | -0,88 % | ¥1.250,00 | ¥1.255,00 | ¥1.229,00 | 603,20K |
| 2026-06-02 | ¥1.244,00 | -0,48 % | ¥1.243,00 | ¥1.254,00 | ¥1.227,00 | 478,20K |
| 2026-06-01 | ¥1.250,00 | -3,99 % | ¥1.295,00 | ¥1.295,00 | ¥1.250,00 | 874,50K |
| 2026-05-29 | ¥1.302,00 | +0,54 % | ¥1.297,00 | ¥1.307,00 | ¥1.294,00 | 819,50K |
| 2026-05-28 | ¥1.295,00 | -0,38 % | ¥1.300,00 | ¥1.307,00 | ¥1.292,00 | 451,50K |
| 2026-05-27 | ¥1.300,00 | +0,08 % | ¥1.298,00 | ¥1.308,00 | ¥1.292,00 | 587,80K |
| 2026-05-26 | ¥1.299,00 | -0,23 % | ¥1.299,00 | ¥1.314,00 | ¥1.296,00 | 497,40K |
| 2026-05-25 | ¥1.302,00 | -2,18 % | ¥1.320,00 | ¥1.323,00 | ¥1.296,00 | 780,50K |
| 2026-05-22 | ¥1.331,00 | -2,20 % | ¥1.360,00 | ¥1.361,00 | ¥1.323,00 | 589,60K |