Marusan Securities Co., Ltd. 8613
TSE · Japan · Finanzen
¥1.214,00-35,00 (-2,80 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.214,00 | -2,80 % | ¥1.240,00 | ¥1.244,00 | ¥1.211,00 | 257,00K |
| 2026-10-01 | ¥1.249,00 | -0,24 % | ¥1.251,00 | ¥1.259,00 | ¥1.233,00 | 227,40K |
| 2026-09-30 | ¥1.252,00 | +1,13 % | ¥1.240,00 | ¥1.255,00 | ¥1.223,00 | 315,50K |
| 2026-09-29 | ¥1.238,00 | -4,33 % | ¥1.247,00 | ¥1.257,00 | ¥1.229,00 | 433,60K |
| 2026-09-28 | ¥1.294,00 | -0,15 % | ¥1.302,00 | ¥1.302,00 | ¥1.287,00 | 389,00K |
| 2026-09-25 | ¥1.296,00 | +1,41 % | ¥1.285,00 | ¥1.299,00 | ¥1.285,00 | 264,70K |
| 2026-09-24 | ¥1.278,00 | -1,01 % | ¥1.291,00 | ¥1.292,00 | ¥1.275,00 | 313,20K |
| 2026-09-18 | ¥1.291,00 | +0,39 % | ¥1.295,00 | ¥1.297,00 | ¥1.280,00 | 242,00K |
| 2026-09-17 | ¥1.286,00 | -0,39 % | ¥1.295,00 | ¥1.305,00 | ¥1.280,00 | 253,00K |
| 2026-09-16 | ¥1.291,00 | 0,00 % | ¥1.300,00 | ¥1.306,00 | ¥1.291,00 | 197,00K |
| 2026-09-15 | ¥1.291,00 | -0,54 % | ¥1.295,00 | ¥1.307,00 | ¥1.283,00 | 270,30K |
| 2026-09-14 | ¥1.298,00 | +0,46 % | ¥1.301,00 | ¥1.301,00 | ¥1.284,00 | 221,90K |
| 2026-09-11 | ¥1.292,00 | -0,15 % | ¥1.276,00 | ¥1.303,00 | ¥1.270,00 | 242,60K |
| 2026-09-10 | ¥1.294,00 | +0,31 % | ¥1.292,00 | ¥1.299,00 | ¥1.277,00 | 186,70K |
| 2026-09-09 | ¥1.290,00 | -1,07 % | ¥1.300,00 | ¥1.301,00 | ¥1.288,00 | 230,30K |
| 2026-09-08 | ¥1.304,00 | -0,76 % | ¥1.310,00 | ¥1.323,00 | ¥1.300,00 | 203,90K |
| 2026-09-07 | ¥1.314,00 | -0,08 % | ¥1.317,00 | ¥1.320,00 | ¥1.302,00 | 173,90K |
| 2026-09-04 | ¥1.315,00 | +2,02 % | ¥1.295,00 | ¥1.315,00 | ¥1.293,00 | 219,10K |
| 2026-09-03 | ¥1.289,00 | +0,70 % | ¥1.285,00 | ¥1.298,00 | ¥1.278,00 | 162,50K |
| 2026-09-02 | ¥1.280,00 | -2,29 % | ¥1.296,00 | ¥1.298,00 | ¥1.275,00 | 370,00K |
| 2026-09-01 | ¥1.310,00 | +0,31 % | ¥1.301,00 | ¥1.311,00 | ¥1.296,00 | 242,80K |
| 2026-08-31 | ¥1.306,00 | -1,51 % | ¥1.318,00 | ¥1.318,00 | ¥1.295,00 | 276,20K |
| 2026-08-28 | ¥1.326,00 | +1,61 % | ¥1.300,00 | ¥1.328,00 | ¥1.295,00 | 291,70K |
| 2026-08-27 | ¥1.305,00 | +1,95 % | ¥1.284,00 | ¥1.310,00 | ¥1.282,00 | 321,60K |
| 2026-08-26 | ¥1.280,00 | +1,51 % | ¥1.269,00 | ¥1.284,00 | ¥1.267,00 | 207,20K |
| 2026-08-25 | ¥1.261,00 | -0,24 % | ¥1.270,00 | ¥1.277,00 | ¥1.252,00 | 194,10K |
| 2026-08-24 | ¥1.264,00 | -0,08 % | ¥1.270,00 | ¥1.273,00 | ¥1.261,00 | 197,40K |
| 2026-08-21 | ¥1.265,00 | +1,04 % | ¥1.252,00 | ¥1.266,00 | ¥1.242,00 | 260,60K |
| 2026-08-20 | ¥1.252,00 | +1,79 % | ¥1.237,00 | ¥1.252,00 | ¥1.235,00 | 316,40K |
| 2026-08-19 | ¥1.230,00 | +0,99 % | ¥1.218,00 | ¥1.235,00 | ¥1.203,00 | 305,10K |
| 2026-08-18 | ¥1.218,00 | +0,74 % | ¥1.209,00 | ¥1.226,00 | ¥1.209,00 | 134,60K |
| 2026-08-17 | ¥1.209,00 | -0,82 % | ¥1.221,00 | ¥1.221,00 | ¥1.209,00 | 147,10K |
| 2026-08-14 | ¥1.219,00 | 0,00 % | ¥1.210,00 | ¥1.222,00 | ¥1.202,00 | 150,90K |
| 2026-08-13 | ¥1.219,00 | +1,50 % | ¥1.205,00 | ¥1.219,00 | ¥1.199,00 | 182,50K |
| 2026-08-12 | ¥1.201,00 | -1,56 % | ¥1.225,00 | ¥1.229,00 | ¥1.197,00 | 275,50K |
| 2026-08-10 | ¥1.220,00 | +0,08 % | ¥1.220,00 | ¥1.232,00 | ¥1.213,00 | 195,80K |
| 2026-08-07 | ¥1.219,00 | +1,25 % | ¥1.211,00 | ¥1.223,00 | ¥1.199,00 | 279,90K |
| 2026-08-06 | ¥1.204,00 | +1,09 % | ¥1.186,00 | ¥1.204,00 | ¥1.181,00 | 198,00K |
| 2026-08-05 | ¥1.191,00 | +0,17 % | ¥1.200,00 | ¥1.207,00 | ¥1.186,00 | 282,40K |
| 2026-08-04 | ¥1.189,00 | -1,90 % | ¥1.209,00 | ¥1.211,00 | ¥1.187,00 | 329,20K |
| 2026-08-03 | ¥1.212,00 | -0,33 % | ¥1.208,00 | ¥1.216,00 | ¥1.185,00 | 359,80K |
| 2026-07-31 | ¥1.216,00 | +3,31 % | ¥1.178,00 | ¥1.230,00 | ¥1.170,00 | 701,30K |
| 2026-07-30 | ¥1.177,00 | +3,06 % | ¥1.142,00 | ¥1.189,00 | ¥1.126,00 | 789,60K |
| 2026-07-29 | ¥1.142,00 | +1,24 % | ¥1.136,00 | ¥1.142,00 | ¥1.126,00 | 223,70K |
| 2026-07-28 | ¥1.128,00 | -1,05 % | ¥1.140,00 | ¥1.141,00 | ¥1.126,00 | 218,80K |
| 2026-07-27 | ¥1.140,00 | +0,35 % | ¥1.141,00 | ¥1.145,00 | ¥1.129,00 | 179,10K |
| 2026-07-24 | ¥1.136,00 | -0,18 % | ¥1.131,00 | ¥1.140,00 | ¥1.125,00 | 240,80K |
| 2026-07-23 | ¥1.138,00 | -0,78 % | ¥1.145,00 | ¥1.157,00 | ¥1.132,00 | 233,00K |
| 2026-07-22 | ¥1.147,00 | +0,61 % | ¥1.141,00 | ¥1.159,00 | ¥1.138,00 | 294,00K |
| 2026-07-21 | ¥1.140,00 | -0,09 % | ¥1.141,00 | ¥1.149,00 | ¥1.135,00 | 328,20K |
| 2026-07-17 | ¥1.141,00 | -1,64 % | ¥1.154,00 | ¥1.161,00 | ¥1.127,00 | 559,30K |
| 2026-07-16 | ¥1.160,00 | -0,34 % | ¥1.162,00 | ¥1.169,00 | ¥1.152,00 | 526,40K |
| 2026-07-15 | ¥1.164,00 | +3,37 % | ¥1.140,00 | ¥1.166,00 | ¥1.140,00 | 529,00K |
| 2026-07-14 | ¥1.126,00 | +0,63 % | ¥1.120,00 | ¥1.134,00 | ¥1.118,00 | 246,30K |
| 2026-07-13 | ¥1.119,00 | 0,00 % | ¥1.124,00 | ¥1.134,00 | ¥1.118,00 | 271,60K |
| 2026-07-10 | ¥1.119,00 | +1,54 % | ¥1.108,00 | ¥1.127,00 | ¥1.104,00 | 387,80K |
| 2026-07-09 | ¥1.102,00 | -0,54 % | ¥1.105,00 | ¥1.107,00 | ¥1.098,00 | 234,40K |
| 2026-07-08 | ¥1.108,00 | +1,19 % | ¥1.098,00 | ¥1.119,00 | ¥1.095,00 | 440,70K |
| 2026-07-07 | ¥1.095,00 | -0,99 % | ¥1.110,00 | ¥1.115,00 | ¥1.095,00 | 452,50K |
| 2026-07-06 | ¥1.106,00 | +2,41 % | ¥1.088,00 | ¥1.110,00 | ¥1.084,00 | 456,20K |
| 2026-07-03 | ¥1.080,00 | +0,65 % | ¥1.070,00 | ¥1.082,00 | ¥1.069,00 | 196,10K |
| 2026-07-02 | ¥1.073,00 | -0,56 % | ¥1.086,00 | ¥1.088,00 | ¥1.069,00 | 229,00K |
| 2026-07-01 | ¥1.079,00 | +0,47 % | ¥1.079,00 | ¥1.087,00 | ¥1.077,00 | 216,80K |
| 2026-06-30 | ¥1.074,00 | 0,00 % | ¥1.075,00 | ¥1.081,00 | ¥1.071,00 | 212,80K |
| 2026-06-29 | ¥1.074,00 | +1,70 % | ¥1.063,00 | ¥1.074,00 | ¥1.060,00 | 248,90K |
| 2026-06-26 | ¥1.056,00 | -0,28 % | ¥1.061,00 | ¥1.069,00 | ¥1.053,00 | 261,30K |
| 2026-06-25 | ¥1.059,00 | +1,53 % | ¥1.045,00 | ¥1.064,00 | ¥1.044,00 | 217,50K |
| 2026-06-24 | ¥1.043,00 | 0,00 % | ¥1.042,00 | ¥1.055,00 | ¥1.042,00 | 269,80K |
| 2026-06-23 | ¥1.043,00 | -0,67 % | ¥1.052,00 | ¥1.052,00 | ¥1.040,00 | 214,50K |
| 2026-06-22 | ¥1.050,00 | +0,96 % | ¥1.040,00 | ¥1.051,00 | ¥1.038,00 | 159,20K |
| 2026-06-19 | ¥1.040,00 | -1,33 % | ¥1.053,00 | ¥1.060,00 | ¥1.040,00 | 197,80K |
| 2026-06-18 | ¥1.054,00 | -0,19 % | ¥1.056,00 | ¥1.064,00 | ¥1.050,00 | 168,50K |
| 2026-06-17 | ¥1.056,00 | -0,75 % | ¥1.070,00 | ¥1.075,00 | ¥1.056,00 | 243,80K |
| 2026-06-16 | ¥1.064,00 | -0,47 % | ¥1.065,00 | ¥1.077,00 | ¥1.059,00 | 258,80K |
| 2026-06-15 | ¥1.069,00 | +1,14 % | ¥1.067,00 | ¥1.073,00 | ¥1.061,00 | 237,30K |
| 2026-06-12 | ¥1.057,00 | +0,19 % | ¥1.060,00 | ¥1.066,00 | ¥1.054,00 | 218,60K |
| 2026-06-11 | ¥1.055,00 | +0,67 % | ¥1.046,00 | ¥1.055,00 | ¥1.038,00 | 172,60K |
| 2026-06-10 | ¥1.048,00 | -0,29 % | ¥1.055,00 | ¥1.061,00 | ¥1.042,00 | 208,00K |
| 2026-06-09 | ¥1.051,00 | +0,96 % | ¥1.047,00 | ¥1.059,00 | ¥1.046,00 | 226,40K |
| 2026-06-08 | ¥1.041,00 | -1,23 % | ¥1.041,00 | ¥1.048,00 | ¥1.030,00 | 228,10K |
| 2026-06-05 | ¥1.054,00 | +0,96 % | ¥1.049,00 | ¥1.064,00 | ¥1.049,00 | 229,70K |
| 2026-06-04 | ¥1.044,00 | -0,38 % | ¥1.045,00 | ¥1.047,00 | ¥1.039,00 | 163,40K |
| 2026-06-03 | ¥1.048,00 | +0,48 % | ¥1.046,00 | ¥1.052,00 | ¥1.041,00 | 139,00K |
| 2026-06-02 | ¥1.043,00 | +0,87 % | ¥1.030,00 | ¥1.043,00 | ¥1.023,00 | 241,90K |
| 2026-06-01 | ¥1.034,00 | -0,29 % | ¥1.035,00 | ¥1.039,00 | ¥1.024,00 | 213,30K |
| 2026-05-29 | ¥1.037,00 | -0,10 % | ¥1.038,00 | ¥1.048,00 | ¥1.037,00 | 169,40K |
| 2026-05-28 | ¥1.038,00 | -1,24 % | ¥1.051,00 | ¥1.051,00 | ¥1.032,00 | 220,40K |
| 2026-05-27 | ¥1.051,00 | -0,28 % | ¥1.053,00 | ¥1.056,00 | ¥1.046,00 | 215,40K |
| 2026-05-26 | ¥1.054,00 | -0,38 % | ¥1.053,00 | ¥1.065,00 | ¥1.049,00 | 230,30K |
| 2026-05-25 | ¥1.058,00 | -0,47 % | ¥1.063,00 | ¥1.064,00 | ¥1.052,00 | 248,20K |