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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥509,00 | -0,20 % | ¥510,00 | ¥517,00 | ¥509,00 | 21,90K |
| 2026-09-29 | ¥510,00 | -1,73 % | ¥517,00 | ¥519,00 | ¥504,00 | 50,10K |
| 2026-09-28 | ¥519,00 | -1,89 % | ¥529,00 | ¥537,00 | ¥518,00 | 46,60K |
| 2026-09-25 | ¥529,00 | +1,34 % | ¥518,00 | ¥529,00 | ¥517,00 | 17,80K |
| 2026-09-24 | ¥522,00 | -2,43 % | ¥535,00 | ¥535,00 | ¥521,00 | 47,30K |
| 2026-09-18 | ¥535,00 | +1,33 % | ¥529,00 | ¥535,00 | ¥521,00 | 48,00K |
| 2026-09-17 | ¥528,00 | +0,57 % | ¥530,00 | ¥530,00 | ¥517,00 | 9,10K |
| 2026-09-16 | ¥525,00 | +0,96 % | ¥518,00 | ¥532,00 | ¥512,00 | 49,30K |
| 2026-09-15 | ¥520,00 | +3,17 % | ¥501,00 | ¥520,00 | ¥500,00 | 52,90K |
| 2026-09-14 | ¥504,00 | +2,65 % | ¥492,00 | ¥504,00 | ¥484,00 | 30,00K |
| 2026-09-11 | ¥491,00 | -0,20 % | ¥490,00 | ¥493,00 | ¥485,00 | 20,00K |
| 2026-09-10 | ¥492,00 | -2,77 % | ¥503,00 | ¥504,00 | ¥489,00 | 72,30K |
| 2026-09-09 | ¥506,00 | +2,02 % | ¥497,00 | ¥506,00 | ¥495,00 | 12,10K |
| 2026-09-08 | ¥496,00 | -1,59 % | ¥504,00 | ¥505,00 | ¥496,00 | 31,80K |
| 2026-09-07 | ¥504,00 | +2,44 % | ¥492,00 | ¥504,00 | ¥491,00 | 39,00K |
| 2026-09-04 | ¥492,00 | +0,20 % | ¥491,00 | ¥496,00 | ¥490,00 | 30,00K |
| 2026-09-03 | ¥491,00 | -2,00 % | ¥501,00 | ¥501,00 | ¥490,00 | 29,70K |
| 2026-09-02 | ¥501,00 | -1,18 % | ¥506,00 | ¥508,00 | ¥495,00 | 24,90K |
| 2026-09-01 | ¥507,00 | -0,20 % | ¥506,00 | ¥509,00 | ¥501,00 | 18,70K |
| 2026-08-31 | ¥508,00 | +0,40 % | ¥502,00 | ¥508,00 | ¥502,00 | 18,40K |
| 2026-08-28 | ¥506,00 | +1,00 % | ¥500,00 | ¥507,00 | ¥496,00 | 18,40K |
| 2026-08-27 | ¥501,00 | 0,00 % | ¥504,00 | ¥504,00 | ¥498,00 | 8,80K |
| 2026-08-26 | ¥501,00 | +0,20 % | ¥504,00 | ¥505,00 | ¥499,00 | 29,40K |
| 2026-08-25 | ¥500,00 | -0,20 % | ¥500,00 | ¥500,00 | ¥495,00 | 6,90K |
| 2026-08-24 | ¥501,00 | 0,00 % | ¥503,00 | ¥504,00 | ¥500,00 | 5,30K |
| 2026-08-21 | ¥501,00 | +0,20 % | ¥500,00 | ¥501,00 | ¥497,00 | 3,90K |
| 2026-08-20 | ¥500,00 | +0,81 % | ¥492,00 | ¥500,00 | ¥492,00 | 14,70K |
| 2026-08-19 | ¥496,00 | -0,60 % | ¥496,00 | ¥496,00 | ¥485,00 | 37,10K |
| 2026-08-18 | ¥499,00 | -0,60 % | ¥501,00 | ¥503,00 | ¥494,00 | 19,70K |
| 2026-08-17 | ¥502,00 | -4,20 % | ¥495,00 | ¥510,00 | ¥490,00 | 93,70K |
| 2026-08-14 | ¥524,00 | -0,19 % | ¥524,00 | ¥531,00 | ¥514,00 | 88,40K |
| 2026-08-13 | ¥525,00 | +4,17 % | ¥504,00 | ¥525,00 | ¥500,00 | 138,60K |
| 2026-08-12 | ¥504,00 | +0,80 % | ¥502,00 | ¥509,00 | ¥500,00 | 68,50K |
| 2026-08-10 | ¥500,00 | +1,63 % | ¥493,00 | ¥510,00 | ¥491,00 | 46,80K |
| 2026-08-07 | ¥492,00 | -1,01 % | ¥497,00 | ¥498,00 | ¥491,00 | 11,90K |
| 2026-08-06 | ¥497,00 | -0,20 % | ¥495,00 | ¥499,00 | ¥493,00 | 6,40K |
| 2026-08-05 | ¥498,00 | +1,22 % | ¥493,00 | ¥498,00 | ¥493,00 | 3,00K |
| 2026-08-04 | ¥492,00 | -1,40 % | ¥500,00 | ¥502,00 | ¥488,00 | 42,20K |
| 2026-08-03 | ¥499,00 | -5,13 % | ¥525,00 | ¥525,00 | ¥498,00 | 30,30K |
| 2026-07-31 | ¥526,00 | +0,38 % | ¥523,00 | ¥528,00 | ¥519,00 | 62,90K |
| 2026-07-30 | ¥524,00 | +0,77 % | ¥511,00 | ¥527,00 | ¥511,00 | 37,10K |
| 2026-07-29 | ¥520,00 | +3,59 % | ¥502,00 | ¥529,00 | ¥499,00 | 90,90K |
| 2026-07-28 | ¥502,00 | -2,71 % | ¥518,00 | ¥518,00 | ¥502,00 | 51,80K |
| 2026-07-27 | ¥516,00 | -1,34 % | ¥523,00 | ¥523,00 | ¥513,00 | 26,90K |
| 2026-07-24 | ¥523,00 | +1,75 % | ¥507,00 | ¥523,00 | ¥507,00 | 43,50K |
| 2026-07-23 | ¥514,00 | 0,00 % | ¥514,00 | ¥514,00 | ¥509,00 | 9,60K |
| 2026-07-22 | ¥514,00 | +2,19 % | ¥503,00 | ¥514,00 | ¥498,00 | 74,20K |
| 2026-07-21 | ¥503,00 | +3,50 % | ¥490,00 | ¥504,00 | ¥490,00 | 47,50K |
| 2026-07-17 | ¥486,00 | -3,19 % | ¥502,00 | ¥509,00 | ¥482,00 | 56,60K |
| 2026-07-16 | ¥502,00 | +0,80 % | ¥498,00 | ¥502,00 | ¥497,00 | 8,50K |
| 2026-07-15 | ¥498,00 | -2,54 % | ¥512,00 | ¥512,00 | ¥498,00 | 46,90K |
| 2026-07-14 | ¥511,00 | +0,99 % | ¥508,00 | ¥511,00 | ¥504,00 | 13,00K |
| 2026-07-13 | ¥506,00 | -0,20 % | ¥508,00 | ¥514,00 | ¥498,00 | 32,80K |
| 2026-07-10 | ¥507,00 | +0,20 % | ¥506,00 | ¥507,00 | ¥503,00 | 4,60K |
| 2026-07-09 | ¥506,00 | +0,40 % | ¥505,00 | ¥506,00 | ¥500,00 | 6,20K |
| 2026-07-08 | ¥504,00 | -2,89 % | ¥518,00 | ¥518,00 | ¥499,00 | 18,80K |
| 2026-07-07 | ¥519,00 | 0,00 % | ¥520,00 | ¥520,00 | ¥507,00 | 42,20K |
| 2026-07-06 | ¥519,00 | +1,17 % | ¥515,00 | ¥521,00 | ¥505,00 | 97,40K |
| 2026-07-03 | ¥513,00 | +1,58 % | ¥506,00 | ¥515,00 | ¥503,00 | 23,20K |
| 2026-07-02 | ¥505,00 | +1,61 % | ¥497,00 | ¥505,00 | ¥488,00 | 69,60K |
| 2026-07-01 | ¥497,00 | +1,22 % | ¥492,00 | ¥497,00 | ¥489,00 | 10,60K |
| 2026-06-30 | ¥491,00 | +0,20 % | ¥491,00 | ¥491,00 | ¥484,00 | 22,60K |
| 2026-06-29 | ¥490,00 | 0,00 % | ¥482,00 | ¥491,00 | ¥480,00 | 90,30K |
| 2026-06-26 | ¥490,00 | +1,03 % | ¥491,00 | ¥494,00 | ¥484,00 | 10,80K |
| 2026-06-25 | ¥485,00 | -0,61 % | ¥489,00 | ¥489,00 | ¥478,00 | 11,40K |
| 2026-06-24 | ¥488,00 | +0,41 % | ¥486,00 | ¥488,00 | ¥479,00 | 5,80K |
| 2026-06-23 | ¥486,00 | +0,83 % | ¥485,00 | ¥486,00 | ¥481,00 | 8,30K |
| 2026-06-22 | ¥482,00 | +3,21 % | ¥482,00 | ¥485,00 | ¥470,00 | 25,60K |
| 2026-06-19 | ¥467,00 | -2,51 % | ¥479,00 | ¥479,00 | ¥465,00 | 48,00K |
| 2026-06-18 | ¥479,00 | -1,64 % | ¥486,00 | ¥486,00 | ¥474,00 | 13,50K |
| 2026-06-17 | ¥487,00 | +5,18 % | ¥461,00 | ¥487,00 | ¥461,00 | 39,00K |
| 2026-06-16 | ¥463,00 | -1,07 % | ¥469,00 | ¥469,00 | ¥460,00 | 33,00K |
| 2026-06-15 | ¥468,00 | -0,64 % | ¥473,00 | ¥477,00 | ¥466,00 | 34,60K |
| 2026-06-12 | ¥471,00 | +0,21 % | ¥473,00 | ¥473,00 | ¥464,00 | 28,30K |
| 2026-06-11 | ¥470,00 | -2,89 % | ¥476,00 | ¥477,00 | ¥468,00 | 31,80K |
| 2026-06-10 | ¥484,00 | +0,21 % | ¥484,00 | ¥489,00 | ¥476,00 | 22,50K |
| 2026-06-09 | ¥483,00 | +0,21 % | ¥482,00 | ¥486,00 | ¥478,00 | 12,90K |
| 2026-06-08 | ¥482,00 | -1,23 % | ¥483,00 | ¥487,00 | ¥474,00 | 30,60K |
| 2026-06-05 | ¥488,00 | +0,21 % | ¥483,00 | ¥492,00 | ¥483,00 | 15,90K |
| 2026-06-04 | ¥487,00 | +1,04 % | ¥485,00 | ¥489,00 | ¥482,00 | 7,90K |
| 2026-06-03 | ¥482,00 | -1,43 % | ¥489,00 | ¥489,00 | ¥476,00 | 37,30K |
| 2026-06-02 | ¥489,00 | 0,00 % | ¥489,00 | ¥489,00 | ¥479,00 | 47,10K |
| 2026-06-01 | ¥489,00 | 0,00 % | ¥492,00 | ¥492,00 | ¥482,00 | 21,80K |
| 2026-05-29 | ¥489,00 | +1,45 % | ¥485,00 | ¥492,00 | ¥485,00 | 76,40K |
| 2026-05-28 | ¥482,00 | -1,23 % | ¥485,00 | ¥486,00 | ¥477,00 | 31,10K |
| 2026-05-27 | ¥488,00 | -0,41 % | ¥490,00 | ¥490,00 | ¥480,00 | 36,50K |
| 2026-05-26 | ¥490,00 | +0,41 % | ¥488,00 | ¥492,00 | ¥480,00 | 129,70K |
| 2026-05-25 | ¥488,00 | 0,00 % | ¥488,00 | ¥488,00 | ¥482,00 | 17,70K |
| 2026-05-22 | ¥488,00 | +0,21 % | ¥489,00 | ¥491,00 | ¥485,00 | 22,20K |
| 2026-05-21 | ¥487,00 | -2,99 % | ¥502,00 | ¥502,00 | ¥485,00 | 40,90K |