Matsui Securities Co., Ltd. 8628
TSE · Japan · Finanzen
¥1.107,00-24,00 (-2,12 %)
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 | ¥1.110,00 | -1,86 % | ¥1.131,00 | ¥1.140,00 | ¥1.089,00 | 1,23M |
| 2026-10-01 | ¥1.131,00 | +3,57 % | ¥1.166,00 | ¥1.189,00 | ¥1.124,00 | 4,09M |
| 2026-09-30 | ¥1.092,00 | -0,18 % | ¥1.094,00 | ¥1.096,00 | ¥1.075,00 | 1,05M |
| 2026-09-29 | ¥1.094,00 | -5,36 % | ¥1.120,00 | ¥1.121,00 | ¥1.093,00 | 1,24M |
| 2026-09-28 | ¥1.156,00 | -0,26 % | ¥1.164,00 | ¥1.164,00 | ¥1.153,00 | 1,11M |
| 2026-09-25 | ¥1.159,00 | +1,31 % | ¥1.146,00 | ¥1.167,00 | ¥1.144,00 | 862,00K |
| 2026-09-24 | ¥1.144,00 | -2,39 % | ¥1.173,00 | ¥1.174,00 | ¥1.144,00 | 1,16M |
| 2026-09-18 | ¥1.172,00 | -0,34 % | ¥1.176,00 | ¥1.180,00 | ¥1.157,00 | 1,73M |
| 2026-09-17 | ¥1.176,00 | -0,17 % | ¥1.181,00 | ¥1.190,00 | ¥1.173,00 | 856,10K |
| 2026-09-16 | ¥1.178,00 | -1,01 % | ¥1.188,00 | ¥1.197,00 | ¥1.178,00 | 745,20K |
| 2026-09-15 | ¥1.190,00 | -2,06 % | ¥1.218,00 | ¥1.220,00 | ¥1.185,00 | 1,13M |
| 2026-09-14 | ¥1.215,00 | +2,88 % | ¥1.191,00 | ¥1.216,00 | ¥1.183,00 | 882,70K |
| 2026-09-11 | ¥1.181,00 | -1,17 % | ¥1.185,00 | ¥1.195,00 | ¥1.176,00 | 748,50K |
| 2026-09-10 | ¥1.195,00 | +0,42 % | ¥1.190,00 | ¥1.196,00 | ¥1.179,00 | 757,20K |
| 2026-09-09 | ¥1.190,00 | -1,33 % | ¥1.206,00 | ¥1.207,00 | ¥1.190,00 | 611,10K |
| 2026-09-08 | ¥1.206,00 | +1,34 % | ¥1.186,00 | ¥1.226,00 | ¥1.178,00 | 1,30M |
| 2026-09-07 | ¥1.190,00 | -1,24 % | ¥1.202,00 | ¥1.205,00 | ¥1.173,00 | 882,50K |
| 2026-09-04 | ¥1.205,00 | +0,75 % | ¥1.212,00 | ¥1.215,00 | ¥1.190,00 | 795,20K |
| 2026-09-03 | ¥1.196,00 | +1,10 % | ¥1.192,00 | ¥1.203,00 | ¥1.183,00 | 911,00K |
| 2026-09-02 | ¥1.183,00 | -2,39 % | ¥1.210,00 | ¥1.214,00 | ¥1.180,00 | 1,59M |
| 2026-09-01 | ¥1.212,00 | +1,08 % | ¥1.198,00 | ¥1.222,00 | ¥1.192,00 | 1,29M |
| 2026-08-31 | ¥1.199,00 | -0,99 % | ¥1.203,00 | ¥1.208,00 | ¥1.190,00 | 1,31M |
| 2026-08-28 | ¥1.211,00 | +2,63 % | ¥1.170,00 | ¥1.217,00 | ¥1.167,00 | 2,52M |
| 2026-08-27 | ¥1.180,00 | +4,70 % | ¥1.133,00 | ¥1.180,00 | ¥1.127,00 | 2,07M |
| 2026-08-26 | ¥1.127,00 | +0,81 % | ¥1.119,00 | ¥1.130,00 | ¥1.116,00 | 542,70K |
| 2026-08-25 | ¥1.118,00 | +1,18 % | ¥1.106,00 | ¥1.119,00 | ¥1.105,00 | 575,30K |
| 2026-08-24 | ¥1.105,00 | -0,36 % | ¥1.115,00 | ¥1.117,00 | ¥1.105,00 | 338,10K |
| 2026-08-21 | ¥1.109,00 | +1,74 % | ¥1.092,00 | ¥1.114,00 | ¥1.089,00 | 569,70K |
| 2026-08-20 | ¥1.090,00 | -0,64 % | ¥1.095,00 | ¥1.097,00 | ¥1.076,00 | 631,10K |
| 2026-08-19 | ¥1.097,00 | -0,81 % | ¥1.100,00 | ¥1.108,00 | ¥1.091,00 | 568,40K |
| 2026-08-18 | ¥1.106,00 | +0,91 % | ¥1.095,00 | ¥1.110,00 | ¥1.088,00 | 727,30K |
| 2026-08-17 | ¥1.096,00 | -0,81 % | ¥1.105,00 | ¥1.105,00 | ¥1.095,00 | 435,10K |
| 2026-08-14 | ¥1.105,00 | -0,27 % | ¥1.100,00 | ¥1.120,00 | ¥1.098,00 | 547,30K |
| 2026-08-13 | ¥1.108,00 | +1,19 % | ¥1.095,00 | ¥1.108,00 | ¥1.090,00 | 655,50K |
| 2026-08-12 | ¥1.095,00 | -0,18 % | ¥1.107,00 | ¥1.108,00 | ¥1.082,00 | 464,20K |
| 2026-08-10 | ¥1.097,00 | +2,14 % | ¥1.080,00 | ¥1.101,00 | ¥1.067,00 | 871,60K |
| 2026-08-07 | ¥1.074,00 | +1,42 % | ¥1.066,00 | ¥1.082,00 | ¥1.060,00 | 786,90K |
| 2026-08-06 | ¥1.059,00 | +1,05 % | ¥1.046,00 | ¥1.064,00 | ¥1.046,00 | 594,70K |
| 2026-08-05 | ¥1.048,00 | +1,35 % | ¥1.040,00 | ¥1.048,00 | ¥1.037,00 | 581,40K |
| 2026-08-04 | ¥1.034,00 | +0,19 % | ¥1.036,00 | ¥1.043,00 | ¥1.023,00 | 956,20K |
| 2026-08-03 | ¥1.032,00 | -1,62 % | ¥1.044,00 | ¥1.049,00 | ¥1.024,00 | 1,01M |
| 2026-07-31 | ¥1.049,00 | -0,29 % | ¥1.045,00 | ¥1.073,00 | ¥1.042,00 | 998,60K |
| 2026-07-30 | ¥1.052,00 | -4,80 % | ¥1.098,00 | ¥1.102,00 | ¥1.043,00 | 1,49M |
| 2026-07-29 | ¥1.105,00 | -0,09 % | ¥1.090,00 | ¥1.126,00 | ¥1.089,00 | 1,30M |
| 2026-07-28 | ¥1.106,00 | -0,81 % | ¥1.111,00 | ¥1.113,00 | ¥1.072,00 | 1,98M |
| 2026-07-27 | ¥1.115,00 | +0,72 % | ¥1.107,00 | ¥1.120,00 | ¥1.102,00 | 804,00K |
| 2026-07-24 | ¥1.107,00 | -1,42 % | ¥1.127,00 | ¥1.128,00 | ¥1.107,00 | 1,16M |
| 2026-07-23 | ¥1.123,00 | +1,26 % | ¥1.121,00 | ¥1.133,00 | ¥1.114,00 | 1,18M |
| 2026-07-22 | ¥1.109,00 | +2,12 % | ¥1.096,00 | ¥1.116,00 | ¥1.091,00 | 1,45M |
| 2026-07-21 | ¥1.086,00 | +1,97 % | ¥1.077,00 | ¥1.096,00 | ¥1.073,00 | 954,10K |
| 2026-07-17 | ¥1.065,00 | -2,74 % | ¥1.086,00 | ¥1.091,00 | ¥1.058,00 | 1,62M |
| 2026-07-16 | ¥1.095,00 | +0,92 % | ¥1.090,00 | ¥1.098,00 | ¥1.087,00 | 1,10M |
| 2026-07-15 | ¥1.085,00 | +1,12 % | ¥1.082,00 | ¥1.086,00 | ¥1.067,00 | 955,90K |
| 2026-07-14 | ¥1.073,00 | +2,19 % | ¥1.060,00 | ¥1.082,00 | ¥1.047,00 | 1,22M |
| 2026-07-13 | ¥1.050,00 | +1,45 % | ¥1.032,00 | ¥1.060,00 | ¥1.031,00 | 1,26M |
| 2026-07-10 | ¥1.035,00 | +4,33 % | ¥1.010,00 | ¥1.039,00 | ¥1.010,00 | 2,43M |
| 2026-07-09 | ¥992,00 | -1,10 % | ¥995,00 | ¥1.004,00 | ¥991,00 | 583,90K |
| 2026-07-08 | ¥1.003,00 | +0,80 % | ¥995,00 | ¥1.010,00 | ¥991,00 | 1,14M |
| 2026-07-07 | ¥995,00 | -0,50 % | ¥1.000,00 | ¥1.004,00 | ¥987,00 | 878,30K |
| 2026-07-06 | ¥1.000,00 | +1,32 % | ¥989,00 | ¥1.000,00 | ¥987,00 | 700,50K |
| 2026-07-03 | ¥987,00 | +1,86 % | ¥973,00 | ¥987,00 | ¥967,00 | 675,40K |
| 2026-07-02 | ¥969,00 | +0,83 % | ¥969,00 | ¥980,00 | ¥963,00 | 752,50K |
| 2026-07-01 | ¥961,00 | 0,00 % | ¥970,00 | ¥978,00 | ¥957,00 | 729,50K |
| 2026-06-30 | ¥961,00 | +0,73 % | ¥954,00 | ¥966,00 | ¥950,00 | 746,10K |
| 2026-06-29 | ¥954,00 | -0,10 % | ¥959,00 | ¥961,00 | ¥946,00 | 574,00K |
| 2026-06-26 | ¥955,00 | -0,73 % | ¥959,00 | ¥966,00 | ¥950,00 | 609,50K |
| 2026-06-25 | ¥962,00 | +0,52 % | ¥960,00 | ¥963,00 | ¥956,00 | 325,10K |
| 2026-06-24 | ¥957,00 | -0,52 % | ¥960,00 | ¥966,00 | ¥953,00 | 473,80K |
| 2026-06-23 | ¥962,00 | 0,00 % | ¥960,00 | ¥966,00 | ¥955,00 | 551,50K |
| 2026-06-22 | ¥962,00 | -1,94 % | ¥980,00 | ¥980,00 | ¥953,00 | 1,20M |
| 2026-06-19 | ¥981,00 | +1,34 % | ¥975,00 | ¥994,00 | ¥970,00 | 2,25M |
| 2026-06-18 | ¥968,00 | +2,22 % | ¥952,00 | ¥980,00 | ¥951,00 | 1,11M |
| 2026-06-17 | ¥947,00 | +0,53 % | ¥947,00 | ¥952,00 | ¥943,00 | 458,70K |
| 2026-06-16 | ¥942,00 | -0,63 % | ¥948,00 | ¥952,00 | ¥937,00 | 600,80K |
| 2026-06-15 | ¥948,00 | -0,42 % | ¥959,00 | ¥964,00 | ¥948,00 | 468,80K |
| 2026-06-12 | ¥952,00 | +0,63 % | ¥946,00 | ¥952,00 | ¥943,00 | 485,40K |
| 2026-06-11 | ¥946,00 | +0,11 % | ¥938,00 | ¥948,00 | ¥927,00 | 464,10K |
| 2026-06-10 | ¥945,00 | +0,21 % | ¥943,00 | ¥953,00 | ¥939,00 | 534,40K |
| 2026-06-09 | ¥943,00 | +1,29 % | ¥933,00 | ¥947,00 | ¥932,00 | 593,50K |
| 2026-06-08 | ¥931,00 | -0,11 % | ¥925,00 | ¥939,00 | ¥922,00 | 655,60K |
| 2026-06-05 | ¥932,00 | -0,53 % | ¥947,00 | ¥955,00 | ¥930,00 | 519,10K |
| 2026-06-04 | ¥937,00 | -1,16 % | ¥945,00 | ¥949,00 | ¥937,00 | 444,30K |
| 2026-06-03 | ¥948,00 | -0,94 % | ¥959,00 | ¥961,00 | ¥945,00 | 619,20K |
| 2026-06-02 | ¥957,00 | -1,85 % | ¥968,00 | ¥975,00 | ¥934,00 | 1,17M |
| 2026-06-01 | ¥975,00 | +0,31 % | ¥975,00 | ¥982,00 | ¥969,00 | 736,80K |
| 2026-05-29 | ¥972,00 | -0,31 % | ¥979,00 | ¥987,00 | ¥972,00 | 1,94M |
| 2026-05-28 | ¥975,00 | -0,41 % | ¥975,00 | ¥978,00 | ¥965,00 | 1,74M |
| 2026-05-27 | ¥979,00 | +1,35 % | ¥967,00 | ¥982,00 | ¥958,00 | 1,50M |
| 2026-05-26 | ¥966,00 | +0,73 % | ¥953,00 | ¥979,00 | ¥947,00 | 637,40K |
| 2026-05-25 | ¥959,00 | -2,14 % | ¥980,00 | ¥984,00 | ¥952,00 | 1,01M |