Mito Securities Co., Ltd. 8622
TSE · Japan · Finanzen
¥897,00-3,00 (-0,33 %)
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 | ¥897,00 | -0,33 % | ¥901,00 | ¥907,00 | ¥887,00 | 270,40K |
| 2026-09-30 | ¥900,00 | +1,69 % | ¥893,00 | ¥905,00 | ¥873,00 | 339,50K |
| 2026-09-29 | ¥885,00 | -4,22 % | ¥890,00 | ¥896,00 | ¥877,00 | 578,90K |
| 2026-09-28 | ¥924,00 | +0,43 % | ¥925,00 | ¥929,00 | ¥910,00 | 339,40K |
| 2026-09-25 | ¥920,00 | +0,55 % | ¥923,00 | ¥931,00 | ¥918,00 | 237,70K |
| 2026-09-24 | ¥915,00 | -2,35 % | ¥941,00 | ¥941,00 | ¥912,00 | 432,40K |
| 2026-09-18 | ¥937,00 | +1,63 % | ¥922,00 | ¥943,00 | ¥916,00 | 310,00K |
| 2026-09-17 | ¥922,00 | -0,75 % | ¥933,00 | ¥939,00 | ¥916,00 | 258,10K |
| 2026-09-16 | ¥929,00 | -0,64 % | ¥939,00 | ¥944,00 | ¥928,00 | 252,60K |
| 2026-09-15 | ¥935,00 | -0,43 % | ¥933,00 | ¥943,00 | ¥924,00 | 332,10K |
| 2026-09-14 | ¥939,00 | -1,26 % | ¥944,00 | ¥948,00 | ¥926,00 | 349,00K |
| 2026-09-11 | ¥951,00 | +0,21 % | ¥934,00 | ¥962,00 | ¥930,00 | 308,80K |
| 2026-09-10 | ¥949,00 | +1,17 % | ¥937,00 | ¥956,00 | ¥933,00 | 238,60K |
| 2026-09-09 | ¥938,00 | -1,99 % | ¥956,00 | ¥962,00 | ¥935,00 | 460,80K |
| 2026-09-08 | ¥957,00 | -2,35 % | ¥978,00 | ¥998,00 | ¥957,00 | 381,90K |
| 2026-09-07 | ¥980,00 | -0,10 % | ¥973,00 | ¥983,00 | ¥963,00 | 274,30K |
| 2026-09-04 | ¥981,00 | +3,92 % | ¥957,00 | ¥985,00 | ¥952,00 | 383,80K |
| 2026-09-03 | ¥944,00 | +0,53 % | ¥945,00 | ¥953,00 | ¥926,00 | 368,20K |
| 2026-09-02 | ¥939,00 | -4,18 % | ¥965,00 | ¥971,00 | ¥938,00 | 516,20K |
| 2026-09-01 | ¥980,00 | +0,41 % | ¥976,00 | ¥987,00 | ¥966,00 | 455,00K |
| 2026-08-31 | ¥976,00 | -2,20 % | ¥995,00 | ¥997,00 | ¥969,00 | 606,60K |
| 2026-08-28 | ¥998,00 | +2,36 % | ¥978,00 | ¥1.000,00 | ¥975,00 | 700,80K |
| 2026-08-27 | ¥975,00 | +3,50 % | ¥948,00 | ¥976,00 | ¥947,00 | 575,00K |
| 2026-08-26 | ¥942,00 | +2,95 % | ¥915,00 | ¥948,00 | ¥915,00 | 472,10K |
| 2026-08-25 | ¥915,00 | +0,22 % | ¥919,00 | ¥923,00 | ¥900,00 | 395,50K |
| 2026-08-24 | ¥913,00 | -0,76 % | ¥929,00 | ¥930,00 | ¥900,00 | 544,40K |
| 2026-08-21 | ¥920,00 | +0,11 % | ¥914,00 | ¥928,00 | ¥908,00 | 505,40K |
| 2026-08-20 | ¥919,00 | +3,72 % | ¥896,00 | ¥919,00 | ¥888,00 | 565,70K |
| 2026-08-19 | ¥886,00 | +2,19 % | ¥860,00 | ¥897,00 | ¥854,00 | 684,80K |
| 2026-08-18 | ¥867,00 | +0,93 % | ¥863,00 | ¥881,00 | ¥862,00 | 269,70K |
| 2026-08-17 | ¥859,00 | -0,35 % | ¥877,00 | ¥884,00 | ¥857,00 | 401,10K |
| 2026-08-14 | ¥862,00 | +0,23 % | ¥852,00 | ¥874,00 | ¥844,00 | 379,00K |
| 2026-08-13 | ¥860,00 | +1,18 % | ¥852,00 | ¥860,00 | ¥846,00 | 204,00K |
| 2026-08-12 | ¥850,00 | -1,39 % | ¥872,00 | ¥874,00 | ¥840,00 | 308,50K |
| 2026-08-10 | ¥862,00 | +1,53 % | ¥850,00 | ¥874,00 | ¥850,00 | 329,30K |
| 2026-08-07 | ¥849,00 | -1,05 % | ¥863,00 | ¥864,00 | ¥839,00 | 314,60K |
| 2026-08-06 | ¥858,00 | +3,13 % | ¥825,00 | ¥862,00 | ¥825,00 | 428,90K |
| 2026-08-05 | ¥832,00 | +3,10 % | ¥817,00 | ¥837,00 | ¥807,00 | 431,40K |
| 2026-08-04 | ¥807,00 | -2,30 % | ¥816,00 | ¥838,00 | ¥804,00 | 428,10K |
| 2026-08-03 | ¥826,00 | +1,35 % | ¥810,00 | ¥833,00 | ¥791,00 | 516,00K |
| 2026-07-31 | ¥815,00 | +2,26 % | ¥795,00 | ¥838,00 | ¥785,00 | 593,50K |
| 2026-07-30 | ¥797,00 | +1,27 % | ¥772,00 | ¥812,00 | ¥764,00 | 569,70K |
| 2026-07-29 | ¥787,00 | +1,55 % | ¥785,00 | ¥791,00 | ¥768,00 | 331,30K |
| 2026-07-28 | ¥775,00 | -2,02 % | ¥791,00 | ¥791,00 | ¥769,00 | 328,20K |
| 2026-07-27 | ¥791,00 | +1,41 % | ¥791,00 | ¥796,00 | ¥780,00 | 307,80K |
| 2026-07-24 | ¥780,00 | -1,39 % | ¥779,00 | ¥791,00 | ¥774,00 | 237,40K |
| 2026-07-23 | ¥791,00 | +1,54 % | ¥776,00 | ¥811,00 | ¥775,00 | 471,10K |
| 2026-07-22 | ¥779,00 | +3,45 % | ¥763,00 | ¥788,00 | ¥754,00 | 624,00K |
| 2026-07-21 | ¥753,00 | +5,61 % | ¥717,00 | ¥764,00 | ¥716,00 | 594,40K |
| 2026-07-17 | ¥713,00 | -1,52 % | ¥720,00 | ¥720,00 | ¥700,00 | 351,30K |
| 2026-07-16 | ¥724,00 | +0,14 % | ¥721,00 | ¥729,00 | ¥721,00 | 286,50K |
| 2026-07-15 | ¥723,00 | +3,88 % | ¥700,00 | ¥728,00 | ¥700,00 | 337,40K |
| 2026-07-14 | ¥696,00 | +0,58 % | ¥695,00 | ¥702,00 | ¥691,00 | 214,60K |
| 2026-07-13 | ¥692,00 | -0,72 % | ¥700,00 | ¥708,00 | ¥692,00 | 300,10K |
| 2026-07-10 | ¥697,00 | +2,65 % | ¥684,00 | ¥701,00 | ¥680,00 | 365,50K |
| 2026-07-09 | ¥679,00 | -0,29 % | ¥680,00 | ¥684,00 | ¥671,00 | 143,00K |
| 2026-07-08 | ¥681,00 | +0,89 % | ¥675,00 | ¥686,00 | ¥674,00 | 248,00K |
| 2026-07-07 | ¥675,00 | -0,44 % | ¥679,00 | ¥691,00 | ¥674,00 | 200,00K |
| 2026-07-06 | ¥678,00 | +0,89 % | ¥676,00 | ¥681,00 | ¥671,00 | 196,10K |
| 2026-07-03 | ¥672,00 | +1,05 % | ¥665,00 | ¥674,00 | ¥663,00 | 142,40K |
| 2026-07-02 | ¥665,00 | +0,30 % | ¥669,00 | ¥672,00 | ¥661,00 | 177,00K |
| 2026-07-01 | ¥663,00 | +0,91 % | ¥662,00 | ¥671,00 | ¥661,00 | 206,00K |
| 2026-06-30 | ¥657,00 | +0,15 % | ¥655,00 | ¥661,00 | ¥653,00 | 109,70K |
| 2026-06-29 | ¥656,00 | -0,15 % | ¥663,00 | ¥663,00 | ¥650,00 | 199,20K |
| 2026-06-26 | ¥657,00 | -0,30 % | ¥659,00 | ¥664,00 | ¥650,00 | 163,00K |
| 2026-06-25 | ¥659,00 | +2,49 % | ¥648,00 | ¥659,00 | ¥644,00 | 140,20K |
| 2026-06-24 | ¥643,00 | -1,83 % | ¥652,00 | ¥660,00 | ¥642,00 | 174,90K |
| 2026-06-23 | ¥655,00 | -1,65 % | ¥668,00 | ¥668,00 | ¥654,00 | 270,50K |
| 2026-06-22 | ¥666,00 | +1,22 % | ¥655,00 | ¥667,00 | ¥654,00 | 272,30K |
| 2026-06-19 | ¥658,00 | -0,15 % | ¥665,00 | ¥667,00 | ¥655,00 | 263,30K |
| 2026-06-18 | ¥659,00 | +0,15 % | ¥658,00 | ¥665,00 | ¥657,00 | 111,30K |
| 2026-06-17 | ¥658,00 | -0,30 % | ¥664,00 | ¥670,00 | ¥658,00 | 230,70K |
| 2026-06-16 | ¥660,00 | -1,35 % | ¥670,00 | ¥672,00 | ¥658,00 | 315,80K |
| 2026-06-15 | ¥669,00 | +1,67 % | ¥666,00 | ¥675,00 | ¥662,00 | 147,70K |
| 2026-06-12 | ¥658,00 | +2,33 % | ¥642,00 | ¥659,00 | ¥642,00 | 257,00K |
| 2026-06-11 | ¥643,00 | +0,31 % | ¥640,00 | ¥643,00 | ¥631,00 | 230,60K |
| 2026-06-10 | ¥641,00 | -0,77 % | ¥646,00 | ¥657,00 | ¥638,00 | 203,00K |
| 2026-06-09 | ¥646,00 | +1,10 % | ¥646,00 | ¥654,00 | ¥641,00 | 289,60K |
| 2026-06-08 | ¥639,00 | 0,00 % | ¥632,00 | ¥643,00 | ¥628,00 | 288,80K |
| 2026-06-05 | ¥639,00 | +1,43 % | ¥638,00 | ¥649,00 | ¥637,00 | 203,10K |
| 2026-06-04 | ¥630,00 | -0,79 % | ¥631,00 | ¥633,00 | ¥624,00 | 170,80K |
| 2026-06-03 | ¥635,00 | +0,32 % | ¥632,00 | ¥639,00 | ¥630,00 | 189,70K |
| 2026-06-02 | ¥633,00 | +0,48 % | ¥627,00 | ¥633,00 | ¥618,00 | 194,30K |
| 2026-06-01 | ¥630,00 | -0,32 % | ¥629,00 | ¥632,00 | ¥625,00 | 272,50K |
| 2026-05-29 | ¥632,00 | -0,63 % | ¥639,00 | ¥640,00 | ¥626,00 | 258,10K |
| 2026-05-28 | ¥636,00 | -1,09 % | ¥646,00 | ¥646,00 | ¥629,00 | 243,20K |
| 2026-05-27 | ¥643,00 | -1,83 % | ¥653,00 | ¥653,00 | ¥642,00 | 162,60K |
| 2026-05-26 | ¥655,00 | +0,46 % | ¥657,00 | ¥657,00 | ¥647,00 | 128,60K |
| 2026-05-25 | ¥652,00 | 0,00 % | ¥654,00 | ¥655,00 | ¥644,00 | 145,30K |
| 2026-05-22 | ¥652,00 | +0,15 % | ¥653,00 | ¥654,00 | ¥646,00 | 132,60K |