Mitsui Fudosan Co., Ltd. 8801
TSE · Japan · Finanzen
¥1.475,00+0,50 (+0,03 %)
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 | ¥1.475,00 | +0,03 % | ¥1.460,50 | ¥1.475,00 | ¥1.457,50 | 8,65M |
| 2026-09-30 | ¥1.474,50 | +1,48 % | ¥1.454,50 | ¥1.477,00 | ¥1.450,00 | 11,72M |
| 2026-09-29 | ¥1.453,00 | -2,55 % | ¥1.466,00 | ¥1.474,50 | ¥1.450,00 | 11,36M |
| 2026-09-28 | ¥1.491,00 | -1,09 % | ¥1.510,00 | ¥1.517,50 | ¥1.491,00 |
| 9,43M |
| 2026-09-25 | ¥1.507,50 | +0,43 % | ¥1.503,50 | ¥1.509,50 | ¥1.490,50 | 10,09M |
| 2026-09-24 | ¥1.501,00 | +1,08 % | ¥1.475,00 | ¥1.510,50 | ¥1.468,00 | 13,84M |
| 2026-09-18 | ¥1.485,00 | -1,33 % | ¥1.496,50 | ¥1.513,50 | ¥1.485,00 | 13,36M |
| 2026-09-17 | ¥1.505,00 | +2,14 % | ¥1.475,50 | ¥1.505,00 | ¥1.475,50 | 7,28M |
| 2026-09-16 | ¥1.473,50 | +0,14 % | ¥1.493,00 | ¥1.495,00 | ¥1.468,00 | 10,35M |
| 2026-09-15 | ¥1.471,50 | -1,64 % | ¥1.509,00 | ¥1.509,00 | ¥1.469,50 | 8,17M |
| 2026-09-14 | ¥1.496,00 | +0,34 % | ¥1.518,50 | ¥1.526,50 | ¥1.493,50 | 7,50M |
| 2026-09-11 | ¥1.491,00 | +0,47 % | ¥1.466,00 | ¥1.500,00 | ¥1.465,50 | 12,17M |
| 2026-09-10 | ¥1.484,00 | -1,43 % | ¥1.489,00 | ¥1.497,50 | ¥1.475,50 | 8,82M |
| 2026-09-09 | ¥1.505,50 | 0,00 % | ¥1.490,00 | ¥1.511,00 | ¥1.486,00 | 8,49M |
| 2026-09-08 | ¥1.505,50 | +0,84 % | ¥1.482,00 | ¥1.517,00 | ¥1.480,50 | 6,72M |
| 2026-09-07 | ¥1.493,00 | -1,13 % | ¥1.526,50 | ¥1.527,00 | ¥1.492,00 | 8,30M |
| 2026-09-04 | ¥1.510,00 | -0,33 % | ¥1.516,50 | ¥1.527,00 | ¥1.510,00 | 10,27M |
| 2026-09-03 | ¥1.515,00 | 0,00 % | ¥1.491,00 | ¥1.533,50 | ¥1.490,50 | 9,75M |
| 2026-09-02 | ¥1.515,00 | -2,57 % | ¥1.527,00 | ¥1.542,50 | ¥1.515,00 | 9,65M |
| 2026-09-01 | ¥1.555,00 | +2,13 % | ¥1.518,00 | ¥1.560,50 | ¥1.517,50 | 10,10M |
| 2026-08-31 | ¥1.522,50 | -1,14 % | ¥1.539,00 | ¥1.551,50 | ¥1.522,50 | 12,48M |
| 2026-08-28 | ¥1.540,00 | +1,42 % | ¥1.508,50 | ¥1.542,00 | ¥1.504,00 | 8,50M |
| 2026-08-27 | ¥1.518,50 | -0,10 % | ¥1.508,00 | ¥1.530,50 | ¥1.506,00 | 5,79M |
| 2026-08-26 | ¥1.520,00 | +0,43 % | ¥1.517,50 | ¥1.531,50 | ¥1.516,50 | 5,90M |
| 2026-08-25 | ¥1.513,50 | +0,03 % | ¥1.520,00 | ¥1.528,50 | ¥1.502,50 | 6,34M |
| 2026-08-24 | ¥1.513,00 | +1,00 % | ¥1.503,00 | ¥1.521,50 | ¥1.493,00 | 8,82M |
| 2026-08-21 | ¥1.498,00 | +0,54 % | ¥1.483,50 | ¥1.499,00 | ¥1.479,50 | 8,20M |
| 2026-08-20 | ¥1.490,00 | +2,97 % | ¥1.497,00 | ¥1.498,00 | ¥1.473,00 | 9,55M |
| 2026-08-19 | ¥1.447,00 | +0,17 % | ¥1.455,00 | ¥1.455,00 | ¥1.425,00 | 10,74M |
| 2026-08-18 | ¥1.444,50 | -0,31 % | ¥1.434,50 | ¥1.454,50 | ¥1.425,00 | 10,45M |
| 2026-08-17 | ¥1.449,00 | -0,55 % | ¥1.460,00 | ¥1.464,00 | ¥1.447,50 | 7,33M |
| 2026-08-14 | ¥1.457,00 | -0,03 % | ¥1.464,50 | ¥1.465,00 | ¥1.447,50 | 9,88M |
| 2026-08-13 | ¥1.457,50 | +0,41 % | ¥1.466,00 | ¥1.475,00 | ¥1.452,50 | 8,09M |
| 2026-08-12 | ¥1.451,50 | -0,89 % | ¥1.460,00 | ¥1.466,50 | ¥1.441,00 | 15,29M |
| 2026-08-10 | ¥1.464,50 | -3,97 % | ¥1.473,00 | ¥1.499,50 | ¥1.454,00 | 18,09M |
| 2026-08-07 | ¥1.525,00 | +2,49 % | ¥1.492,50 | ¥1.529,50 | ¥1.491,50 | 10,39M |
| 2026-08-06 | ¥1.488,00 | +0,44 % | ¥1.488,00 | ¥1.507,00 | ¥1.475,50 | 9,91M |
| 2026-08-05 | ¥1.481,50 | +0,51 % | ¥1.479,50 | ¥1.495,50 | ¥1.473,50 | 9,21M |
| 2026-08-04 | ¥1.474,00 | -0,97 % | ¥1.507,00 | ¥1.508,00 | ¥1.473,00 | 8,79M |
| 2026-08-03 | ¥1.488,50 | -4,58 % | ¥1.530,00 | ¥1.541,00 | ¥1.479,00 | 14,07M |
| 2026-07-31 | ¥1.560,00 | -3,17 % | ¥1.580,00 | ¥1.591,00 | ¥1.553,50 | 10,72M |
| 2026-07-30 | ¥1.611,00 | -0,98 % | ¥1.605,50 | ¥1.621,50 | ¥1.600,00 | 10,83M |
| 2026-07-29 | ¥1.627,00 | +1,97 % | ¥1.618,00 | ¥1.633,00 | ¥1.585,00 | 13,66M |
| 2026-07-28 | ¥1.595,50 | +0,47 % | ¥1.590,00 | ¥1.600,50 | ¥1.574,00 | 9,69M |
| 2026-07-27 | ¥1.588,00 | +2,45 % | ¥1.565,50 | ¥1.588,00 | ¥1.559,50 | 6,87M |
| 2026-07-24 | ¥1.550,00 | 0,00 % | ¥1.530,00 | ¥1.557,00 | ¥1.526,00 | 6,19M |
| 2026-07-23 | ¥1.550,00 | -0,45 % | ¥1.535,00 | ¥1.555,00 | ¥1.535,00 | 8,04M |
| 2026-07-22 | ¥1.557,00 | -1,11 % | ¥1.540,00 | ¥1.565,00 | ¥1.540,00 | 6,25M |
| 2026-07-21 | ¥1.574,50 | +2,44 % | ¥1.543,50 | ¥1.592,50 | ¥1.542,50 | 9,62M |
| 2026-07-17 | ¥1.537,00 | -0,77 % | ¥1.549,00 | ¥1.567,00 | ¥1.534,50 | 9,36M |
| 2026-07-16 | ¥1.549,00 | -0,32 % | ¥1.550,00 | ¥1.572,00 | ¥1.542,50 | 7,41M |
| 2026-07-15 | ¥1.554,00 | +0,71 % | ¥1.553,00 | ¥1.558,00 | ¥1.540,00 | 6,38M |
| 2026-07-14 | ¥1.543,00 | +1,71 % | ¥1.510,00 | ¥1.552,50 | ¥1.510,00 | 7,71M |
| 2026-07-13 | ¥1.517,00 | +0,40 % | ¥1.528,00 | ¥1.532,00 | ¥1.508,00 | 5,44M |
| 2026-07-10 | ¥1.511,00 | -0,72 % | ¥1.518,50 | ¥1.519,00 | ¥1.504,50 | 6,53M |
| 2026-07-09 | ¥1.522,00 | -1,46 % | ¥1.504,50 | ¥1.527,00 | ¥1.504,50 | 7,75M |
| 2026-07-08 | ¥1.544,50 | -1,72 % | ¥1.578,00 | ¥1.583,50 | ¥1.544,50 | 7,89M |
| 2026-07-07 | ¥1.571,50 | +1,03 % | ¥1.571,00 | ¥1.584,50 | ¥1.558,50 | 9,42M |
| 2026-07-06 | ¥1.555,50 | +1,01 % | ¥1.545,00 | ¥1.566,00 | ¥1.541,50 | 6,34M |
| 2026-07-03 | ¥1.540,00 | +1,85 % | ¥1.560,50 | ¥1.567,00 | ¥1.529,50 | 9,17M |
| 2026-07-02 | ¥1.512,00 | +2,23 % | ¥1.498,00 | ¥1.525,50 | ¥1.484,00 | 9,26M |
| 2026-07-01 | ¥1.479,00 | -1,33 % | ¥1.491,00 | ¥1.493,50 | ¥1.457,00 | 9,49M |
| 2026-06-30 | ¥1.499,00 | -1,41 % | ¥1.525,00 | ¥1.528,50 | ¥1.499,00 | 12,52M |
| 2026-06-29 | ¥1.520,50 | +2,74 % | ¥1.500,00 | ¥1.520,50 | ¥1.487,00 | 15,33M |
| 2026-06-26 | ¥1.480,00 | +0,34 % | ¥1.451,50 | ¥1.480,00 | ¥1.430,00 | 16,36M |
| 2026-06-25 | ¥1.475,00 | +0,75 % | ¥1.494,00 | ¥1.495,00 | ¥1.467,00 | 9,84M |
| 2026-06-24 | ¥1.464,00 | +1,10 % | ¥1.448,50 | ¥1.471,00 | ¥1.448,00 | 13,49M |
| 2026-06-23 | ¥1.448,00 | -2,06 % | ¥1.458,00 | ¥1.469,50 | ¥1.446,50 | 16,00M |
| 2026-06-22 | ¥1.478,50 | -2,05 % | ¥1.486,50 | ¥1.497,50 | ¥1.473,00 | 9,67M |
| 2026-06-19 | ¥1.509,50 | +0,07 % | ¥1.493,50 | ¥1.510,50 | ¥1.475,00 | 14,47M |
| 2026-06-18 | ¥1.508,50 | -0,53 % | ¥1.516,50 | ¥1.528,00 | ¥1.481,00 | 10,72M |
| 2026-06-17 | ¥1.516,50 | -0,88 % | ¥1.544,50 | ¥1.554,50 | ¥1.516,50 | 9,01M |
| 2026-06-16 | ¥1.530,00 | -2,58 % | ¥1.564,50 | ¥1.572,50 | ¥1.527,00 | 9,74M |
| 2026-06-15 | ¥1.570,50 | +0,80 % | ¥1.586,00 | ¥1.593,50 | ¥1.563,00 | 12,13M |
| 2026-06-12 | ¥1.558,00 | +1,30 % | ¥1.564,00 | ¥1.578,50 | ¥1.548,00 | 13,17M |
| 2026-06-11 | ¥1.538,00 | -0,55 % | ¥1.555,00 | ¥1.597,00 | ¥1.533,50 | 18,92M |
| 2026-06-10 | ¥1.546,50 | +4,00 % | ¥1.529,50 | ¥1.551,00 | ¥1.505,50 | 14,13M |
| 2026-06-09 | ¥1.487,00 | +1,68 % | ¥1.492,50 | ¥1.499,00 | ¥1.472,50 | 10,84M |
| 2026-06-08 | ¥1.462,50 | -2,17 % | ¥1.470,00 | ¥1.475,50 | ¥1.443,50 | 11,39M |
| 2026-06-05 | ¥1.495,00 | +1,87 % | ¥1.482,00 | ¥1.506,50 | ¥1.480,00 | 8,64M |
| 2026-06-04 | ¥1.467,50 | -0,74 % | ¥1.478,50 | ¥1.493,50 | ¥1.450,00 | 10,01M |
| 2026-06-03 | ¥1.478,50 | -2,12 % | ¥1.515,00 | ¥1.520,00 | ¥1.476,50 | 8,13M |
| 2026-06-02 | ¥1.510,50 | +2,16 % | ¥1.477,50 | ¥1.516,00 | ¥1.455,00 | 14,96M |
| 2026-06-01 | ¥1.478,50 | -3,40 % | ¥1.544,00 | ¥1.546,00 | ¥1.478,50 | 13,72M |
| 2026-05-29 | ¥1.530,50 | +1,69 % | ¥1.519,00 | ¥1.543,00 | ¥1.498,50 | 23,94M |
| 2026-05-28 | ¥1.505,00 | -1,76 % | ¥1.532,00 | ¥1.539,00 | ¥1.496,50 | 8,69M |
| 2026-05-27 | ¥1.532,00 | -0,81 % | ¥1.537,50 | ¥1.557,50 | ¥1.530,50 | 15,30M |
| 2026-05-26 | ¥1.544,50 | +1,41 % | ¥1.520,50 | ¥1.558,50 | ¥1.508,00 | 14,25M |
| 2026-05-25 | ¥1.523,00 | +2,91 % | ¥1.510,00 | ¥1.547,50 | ¥1.500,50 | 12,82M |
| 2026-05-22 | ¥1.480,00 | -2,63 % | ¥1.501,00 | ¥1.503,00 | ¥1.461,50 | 16,56M |