Maruhachi Securities Co., Ltd. 8700
TSE · Japan · Finanzen
¥2.084,00-26,00 (-1,23 %)
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 | ¥2.084,00 | -1,23 % | ¥2.082,00 | ¥2.088,00 | ¥2.079,00 | 2,90K |
| 2026-10-01 | ¥2.110,00 | -0,05 % | ¥2.111,00 | ¥2.111,00 | ¥2.090,00 | 600 |
| 2026-09-30 | ¥2.111,00 | +0,29 % | ¥2.126,00 | ¥2.126,00 | ¥2.065,00 | 900 |
| 2026-09-29 | ¥2.105,00 | -2,59 % | ¥2.161,00 | ¥2.161,00 | ¥2.061,00 | 2,10K |
| 2026-09-28 | ¥2.161,00 | -0,32 % | ¥2.132,00 | ¥2.168,00 | ¥2.100,00 | 3,30K |
| 2026-09-25 | ¥2.168,00 | +1,78 % | ¥2.110,00 | ¥2.178,00 | ¥2.090,00 | 5,70K |
| 2026-09-24 | ¥2.130,00 | +2,16 % | ¥2.085,00 | ¥2.130,00 | ¥2.070,00 | 4,00K |
| 2026-09-18 | ¥2.085,00 | +0,05 % | ¥2.119,00 | ¥2.119,00 | ¥2.078,00 | 1,40K |
| 2026-09-17 | ¥2.084,00 | 0,00 % | ¥2.089,00 | ¥2.089,00 | ¥2.079,00 | 600 |
| 2026-09-16 | ¥2.084,00 | -1,19 % | ¥2.091,00 | ¥2.141,00 | ¥2.084,00 | 1,50K |
| 2026-09-15 | ¥2.109,00 | -0,09 % | ¥2.111,00 | ¥2.120,00 | ¥2.079,00 | 1,00K |
| 2026-09-14 | ¥2.111,00 | +0,86 % | ¥2.100,00 | ¥2.111,00 | ¥2.100,00 | 800 |
| 2026-09-11 | ¥2.093,00 | -0,29 % | ¥2.070,00 | ¥2.099,00 | ¥2.068,00 | 1,40K |
| 2026-09-10 | ¥2.099,00 | -0,85 % | ¥2.116,00 | ¥2.116,00 | ¥2.091,00 | 700 |
| 2026-09-09 | ¥2.117,00 | +0,71 % | ¥2.100,00 | ¥2.117,00 | ¥2.100,00 | 400 |
| 2026-09-08 | ¥2.102,00 | -1,13 % | ¥2.112,00 | ¥2.115,00 | ¥2.102,00 | 1,70K |
| 2026-09-07 | ¥2.126,00 | +0,05 % | ¥2.125,00 | ¥2.130,00 | ¥2.108,00 | 1,30K |
| 2026-09-04 | ¥2.125,00 | +0,81 % | ¥2.095,00 | ¥2.160,00 | ¥2.095,00 | 1,50K |
| 2026-09-03 | ¥2.108,00 | +1,93 % | ¥2.159,00 | ¥2.176,00 | ¥2.095,00 | 5,20K |
| 2026-09-02 | ¥2.068,00 | -1,52 % | ¥2.100,00 | ¥2.120,00 | ¥2.035,00 | 4,30K |
| 2026-09-01 | ¥2.100,00 | -1,32 % | ¥2.105,00 | ¥2.133,00 | ¥2.075,00 | 2,40K |
| 2026-08-31 | ¥2.128,00 | -4,19 % | ¥2.175,00 | ¥2.199,00 | ¥2.124,00 | 9,50K |
| 2026-08-28 | ¥2.221,00 | +9,68 % | ¥2.031,00 | ¥2.221,00 | ¥2.031,00 | 16,40K |
| 2026-08-27 | ¥2.025,00 | +2,38 % | ¥2.030,00 | ¥2.037,00 | ¥1.999,00 | 6,10K |
| 2026-08-26 | ¥1.978,00 | -0,10 % | ¥2.000,00 | ¥2.020,00 | ¥1.978,00 | 3,70K |
| 2026-08-25 | ¥1.980,00 | +1,07 % | ¥1.960,00 | ¥2.000,00 | ¥1.960,00 | 4,00K |
| 2026-08-24 | ¥1.959,00 | +0,46 % | ¥1.953,00 | ¥1.959,00 | ¥1.953,00 | 900 |
| 2026-08-21 | ¥1.950,00 | -0,26 % | ¥1.963,00 | ¥1.963,00 | ¥1.948,00 | 2,40K |
| 2026-08-20 | ¥1.955,00 | +0,05 % | ¥1.952,00 | ¥1.967,00 | ¥1.952,00 | 1,00K |
| 2026-08-19 | ¥1.954,00 | -0,56 % | ¥1.967,00 | ¥1.967,00 | ¥1.954,00 | 2,20K |
| 2026-08-18 | ¥1.965,00 | +0,77 % | ¥1.959,00 | ¥1.965,00 | ¥1.952,00 | 4,90K |
| 2026-08-17 | ¥1.950,00 | -0,71 % | ¥1.976,00 | ¥1.976,00 | ¥1.950,00 | 8,30K |
| 2026-08-14 | ¥1.964,00 | -0,05 % | ¥1.965,00 | ¥1.970,00 | ¥1.958,00 | 7,40K |
| 2026-08-13 | ¥1.965,00 | +0,20 % | ¥1.973,00 | ¥1.975,00 | ¥1.951,00 | 3,90K |
| 2026-08-12 | ¥1.961,00 | +0,51 % | ¥1.960,00 | ¥1.982,00 | ¥1.957,00 | 5,10K |
| 2026-08-10 | ¥1.951,00 | -0,05 % | ¥1.979,00 | ¥1.979,00 | ¥1.950,00 | 3,00K |
| 2026-08-07 | ¥1.952,00 | 0,00 % | ¥1.952,00 | ¥1.955,00 | ¥1.952,00 | 700 |
| 2026-08-06 | ¥1.952,00 | -0,26 % | ¥1.957,00 | ¥1.959,00 | ¥1.935,00 | 1,30K |
| 2026-08-05 | ¥1.957,00 | +0,67 % | ¥1.950,00 | ¥1.958,00 | ¥1.934,00 | 1,80K |
| 2026-08-04 | ¥1.944,00 | -2,51 % | ¥1.935,00 | ¥1.963,00 | ¥1.931,00 | 10,40K |
| 2026-08-03 | ¥1.994,00 | +0,96 % | ¥1.980,00 | ¥2.061,00 | ¥1.964,00 | 15,90K |
| 2026-07-31 | ¥1.975,00 | +2,54 % | ¥1.935,00 | ¥1.994,00 | ¥1.935,00 | 2,00K |
| 2026-07-30 | ¥1.926,00 | -1,38 % | ¥1.953,00 | ¥1.955,00 | ¥1.921,00 | 4,10K |
| 2026-07-29 | ¥1.953,00 | -2,06 % | ¥1.990,00 | ¥1.990,00 | ¥1.853,00 | 6,80K |
| 2026-07-28 | ¥1.994,00 | -1,77 % | ¥2.030,00 | ¥2.030,00 | ¥1.994,00 | 3,20K |
| 2026-07-27 | ¥2.030,00 | +2,16 % | ¥2.000,00 | ¥2.035,00 | ¥1.989,00 | 8,80K |
| 2026-07-24 | ¥1.987,00 | +0,10 % | ¥1.981,00 | ¥1.989,00 | ¥1.951,00 | 2,80K |
| 2026-07-23 | ¥1.985,00 | +1,22 % | ¥1.962,00 | ¥1.985,00 | ¥1.951,00 | 2,70K |
| 2026-07-22 | ¥1.961,00 | +1,87 % | ¥1.962,00 | ¥1.962,00 | ¥1.940,00 | 3,80K |
| 2026-07-21 | ¥1.925,00 | +3,89 % | ¥1.880,00 | ¥1.944,00 | ¥1.855,00 | 3,60K |
| 2026-07-17 | ¥1.853,00 | -1,96 % | ¥1.919,00 | ¥1.919,00 | ¥1.844,00 | 3,60K |
| 2026-07-16 | ¥1.890,00 | -1,00 % | ¥1.902,00 | ¥1.944,00 | ¥1.890,00 | 4,00K |
| 2026-07-15 | ¥1.909,00 | +1,81 % | ¥1.880,00 | ¥1.930,00 | ¥1.876,00 | 7,10K |
| 2026-07-14 | ¥1.875,00 | +1,90 % | ¥1.838,00 | ¥1.896,00 | ¥1.838,00 | 8,80K |
| 2026-07-13 | ¥1.840,00 | -0,16 % | ¥1.849,00 | ¥1.865,00 | ¥1.830,00 | 8,30K |
| 2026-07-10 | ¥1.843,00 | +1,26 % | ¥1.827,00 | ¥1.845,00 | ¥1.827,00 | 1,90K |
| 2026-07-09 | ¥1.820,00 | +1,11 % | ¥1.820,00 | ¥1.820,00 | ¥1.786,00 | 1,20K |
| 2026-07-08 | ¥1.800,00 | -0,44 % | ¥1.808,00 | ¥1.819,00 | ¥1.800,00 | 1,30K |
| 2026-07-07 | ¥1.808,00 | +1,01 % | ¥1.798,00 | ¥1.808,00 | ¥1.780,00 | 1,90K |
| 2026-07-06 | ¥1.790,00 | +0,56 % | ¥1.780,00 | ¥1.795,00 | ¥1.777,00 | 1,20K |
| 2026-07-03 | ¥1.780,00 | +0,28 % | ¥1.788,00 | ¥1.788,00 | ¥1.772,00 | 1,00K |
| 2026-07-02 | ¥1.775,00 | +0,85 % | ¥1.761,00 | ¥1.800,00 | ¥1.761,00 | 2,00K |
| 2026-07-01 | ¥1.760,00 | +0,57 % | ¥1.760,00 | ¥1.760,00 | ¥1.760,00 | 700 |
| 2026-06-30 | ¥1.750,00 | 0,00 % | ¥1.752,00 | ¥1.752,00 | ¥1.750,00 | 600 |
| 2026-06-29 | ¥1.750,00 | 0,00 % | ¥1.769,00 | ¥1.770,00 | ¥1.750,00 | 1,20K |
| 2026-06-26 | ¥1.750,00 | 0,00 % | ¥1.737,00 | ¥1.776,00 | ¥1.737,00 | 600 |
| 2026-06-25 | ¥1.750,00 | +0,57 % | ¥1.801,00 | ¥1.801,00 | ¥1.750,00 | 4,30K |
| 2026-06-24 | ¥1.740,00 | -0,57 % | ¥1.750,00 | ¥1.750,00 | ¥1.740,00 | 700 |
| 2026-06-23 | ¥1.750,00 | +0,57 % | ¥1.740,00 | ¥1.750,00 | ¥1.732,00 | 1,30K |
| 2026-06-22 | ¥1.740,00 | -0,29 % | ¥1.747,00 | ¥1.747,00 | ¥1.740,00 | 1,10K |
| 2026-06-19 | ¥1.745,00 | +0,23 % | ¥1.746,00 | ¥1.746,00 | ¥1.732,00 | 800 |
| 2026-06-18 | ¥1.741,00 | +1,16 % | ¥1.743,00 | ¥1.743,00 | ¥1.728,00 | 600 |
| 2026-06-17 | ¥1.721,00 | +0,29 % | ¥1.716,00 | ¥1.721,00 | ¥1.708,00 | 1,90K |
| 2026-06-16 | ¥1.716,00 | -0,41 % | ¥1.716,00 | ¥1.724,00 | ¥1.712,00 | 800 |
| 2026-06-15 | ¥1.723,00 | -1,20 % | ¥1.746,00 | ¥1.747,00 | ¥1.723,00 | 1,30K |
| 2026-06-12 | ¥1.744,00 | +0,17 % | ¥1.743,00 | ¥1.744,00 | ¥1.725,00 | 1,00K |
| 2026-06-11 | ¥1.741,00 | +0,99 % | ¥1.730,00 | ¥1.743,00 | ¥1.725,00 | 1,10K |
| 2026-06-10 | ¥1.724,00 | +0,35 % | ¥1.728,00 | ¥1.730,00 | ¥1.724,00 | 400 |
| 2026-06-09 | ¥1.718,00 | +0,35 % | ¥1.744,00 | ¥1.744,00 | ¥1.718,00 | 1,60K |
| 2026-06-08 | ¥1.712,00 | -0,52 % | ¥1.701,00 | ¥1.716,00 | ¥1.701,00 | 2,40K |
| 2026-06-05 | ¥1.721,00 | -0,41 % | ¥1.708,00 | ¥1.721,00 | ¥1.708,00 | 1,30K |
| 2026-06-04 | ¥1.728,00 | +0,70 % | ¥1.710,00 | ¥1.731,00 | ¥1.710,00 | 1,80K |
| 2026-06-03 | ¥1.716,00 | +0,29 % | ¥1.711,00 | ¥1.716,00 | ¥1.708,00 | 2,20K |
| 2026-06-02 | ¥1.711,00 | -1,50 % | ¥1.736,00 | ¥1.736,00 | ¥1.707,00 | 1,70K |
| 2026-06-01 | ¥1.737,00 | -0,80 % | ¥1.746,00 | ¥1.746,00 | ¥1.737,00 | 600 |
| 2026-05-29 | ¥1.751,00 | -1,35 % | ¥1.775,00 | ¥1.775,00 | ¥1.745,00 | 1,60K |
| 2026-05-28 | ¥1.775,00 | +0,68 % | ¥1.775,00 | ¥1.778,00 | ¥1.762,00 | 5,70K |
| 2026-05-27 | ¥1.763,00 | -0,40 % | ¥1.770,00 | ¥1.770,00 | ¥1.752,00 | 700 |
| 2026-05-26 | ¥1.770,00 | +0,40 % | ¥1.754,00 | ¥1.778,00 | ¥1.746,00 | 4,30K |
| 2026-05-25 | ¥1.763,00 | +0,97 % | ¥1.766,00 | ¥1.773,00 | ¥1.749,00 | 4,40K |