Mitsubishi Estate Company, Limited 8802
TSE · Japan · Finanzen
¥3.592,00-16,00 (-0,44 %)
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 | ¥3.592,00 | -0,44 % | ¥3.582,00 | ¥3.615,00 | ¥3.568,00 | 3,08M |
| 2026-09-30 | ¥3.608,00 | +1,78 % | ¥3.590,00 | ¥3.615,00 | ¥3.545,00 | 4,11M |
| 2026-09-29 | ¥3.545,00 | -2,34 % | ¥3.581,00 | ¥3.586,00 | ¥3.527,00 | 3,76M |
| 2026-09-28 | ¥3.630,00 | -0,68 % | ¥3.686,00 | ¥3.705,00 | ¥3.630,00 |
| 3,82M |
| 2026-09-25 | ¥3.655,00 | +0,55 % | ¥3.623,00 | ¥3.670,00 | ¥3.623,00 | 3,84M |
| 2026-09-24 | ¥3.635,00 | +0,61 % | ¥3.595,00 | ¥3.675,00 | ¥3.565,00 | 4,29M |
| 2026-09-18 | ¥3.613,00 | -1,77 % | ¥3.678,00 | ¥3.720,00 | ¥3.613,00 | 6,52M |
| 2026-09-17 | ¥3.678,00 | +2,00 % | ¥3.640,00 | ¥3.693,00 | ¥3.613,00 | 3,33M |
| 2026-09-16 | ¥3.606,00 | +1,58 % | ¥3.598,00 | ¥3.650,00 | ¥3.595,00 | 3,57M |
| 2026-09-15 | ¥3.550,00 | -2,58 % | ¥3.621,00 | ¥3.646,00 | ¥3.550,00 | 2,68M |
| 2026-09-14 | ¥3.644,00 | +1,17 % | ¥3.647,00 | ¥3.670,00 | ¥3.621,00 | 1,84M |
| 2026-09-11 | ¥3.602,00 | -1,10 % | ¥3.563,00 | ¥3.625,00 | ¥3.563,00 | 3,39M |
| 2026-09-10 | ¥3.642,00 | -1,09 % | ¥3.672,00 | ¥3.697,00 | ¥3.637,00 | 3,90M |
| 2026-09-09 | ¥3.682,00 | +0,60 % | ¥3.636,00 | ¥3.701,00 | ¥3.614,00 | 3,04M |
| 2026-09-08 | ¥3.660,00 | -0,11 % | ¥3.625,00 | ¥3.720,00 | ¥3.611,00 | 3,03M |
| 2026-09-07 | ¥3.664,00 | -0,79 % | ¥3.750,00 | ¥3.751,00 | ¥3.658,00 | 2,46M |
| 2026-09-04 | ¥3.693,00 | -0,27 % | ¥3.716,00 | ¥3.747,00 | ¥3.680,00 | 3,61M |
| 2026-09-03 | ¥3.703,00 | -1,86 % | ¥3.703,00 | ¥3.761,00 | ¥3.696,00 | 4,24M |
| 2026-09-02 | ¥3.773,00 | -1,77 % | ¥3.780,00 | ¥3.817,00 | ¥3.755,00 | 3,62M |
| 2026-09-01 | ¥3.841,00 | +1,21 % | ¥3.764,00 | ¥3.860,00 | ¥3.753,00 | 3,06M |
| 2026-08-31 | ¥3.795,00 | -0,84 % | ¥3.792,00 | ¥3.847,00 | ¥3.784,00 | 5,51M |
| 2026-08-28 | ¥3.827,00 | +1,92 % | ¥3.755,00 | ¥3.849,00 | ¥3.737,00 | 3,64M |
| 2026-08-27 | ¥3.755,00 | -0,74 % | ¥3.748,00 | ¥3.771,00 | ¥3.735,00 | 2,96M |
| 2026-08-26 | ¥3.783,00 | +1,97 % | ¥3.765,00 | ¥3.791,00 | ¥3.737,00 | 4,67M |
| 2026-08-25 | ¥3.710,00 | -0,16 % | ¥3.754,00 | ¥3.772,00 | ¥3.707,00 | 2,95M |
| 2026-08-24 | ¥3.716,00 | +0,79 % | ¥3.676,00 | ¥3.731,00 | ¥3.672,00 | 2,95M |
| 2026-08-21 | ¥3.687,00 | +0,19 % | ¥3.662,00 | ¥3.700,00 | ¥3.645,00 | 4,21M |
| 2026-08-20 | ¥3.680,00 | +1,83 % | ¥3.679,00 | ¥3.686,00 | ¥3.623,00 | 3,59M |
| 2026-08-19 | ¥3.614,00 | +0,36 % | ¥3.573,00 | ¥3.628,00 | ¥3.549,00 | 5,53M |
| 2026-08-18 | ¥3.601,00 | -2,01 % | ¥3.675,00 | ¥3.675,00 | ¥3.601,00 | 3,76M |
| 2026-08-17 | ¥3.675,00 | -0,05 % | ¥3.747,00 | ¥3.751,00 | ¥3.662,00 | 2,49M |
| 2026-08-14 | ¥3.677,00 | -0,65 % | ¥3.674,00 | ¥3.700,00 | ¥3.640,00 | 4,75M |
| 2026-08-13 | ¥3.701,00 | +0,46 % | ¥3.742,00 | ¥3.755,00 | ¥3.701,00 | 3,28M |
| 2026-08-12 | ¥3.684,00 | -0,89 % | ¥3.652,00 | ¥3.730,00 | ¥3.640,00 | 7,26M |
| 2026-08-10 | ¥3.717,00 | -3,03 % | ¥3.846,00 | ¥3.888,00 | ¥3.698,00 | 5,37M |
| 2026-08-07 | ¥3.833,00 | -0,18 % | ¥3.836,00 | ¥3.905,00 | ¥3.821,00 | 3,59M |
| 2026-08-06 | ¥3.840,00 | +1,48 % | ¥3.830,00 | ¥3.871,00 | ¥3.782,00 | 3,45M |
| 2026-08-05 | ¥3.784,00 | +2,27 % | ¥3.748,00 | ¥3.799,00 | ¥3.742,00 | 4,36M |
| 2026-08-04 | ¥3.700,00 | 0,00 % | ¥3.741,00 | ¥3.769,00 | ¥3.689,00 | 4,58M |
| 2026-08-03 | ¥3.700,00 | -4,96 % | ¥3.823,00 | ¥3.838,00 | ¥3.691,00 | 8,14M |
| 2026-07-31 | ¥3.893,00 | -4,61 % | ¥4.000,00 | ¥4.039,00 | ¥3.893,00 | 4,98M |
| 2026-07-30 | ¥4.081,00 | -0,46 % | ¥4.048,00 | ¥4.102,00 | ¥4.026,00 | 3,01M |
| 2026-07-29 | ¥4.100,00 | +1,23 % | ¥4.050,00 | ¥4.115,00 | ¥4.020,00 | 3,98M |
| 2026-07-28 | ¥4.050,00 | -1,17 % | ¥4.098,00 | ¥4.105,00 | ¥4.044,00 | 2,53M |
| 2026-07-27 | ¥4.098,00 | +2,71 % | ¥4.019,00 | ¥4.104,00 | ¥3.984,00 | 2,94M |
| 2026-07-24 | ¥3.990,00 | -1,72 % | ¥4.000,00 | ¥4.059,00 | ¥3.971,00 | 3,75M |
| 2026-07-23 | ¥4.060,00 | -3,43 % | ¥4.064,00 | ¥4.124,00 | ¥4.050,00 | 4,31M |
| 2026-07-22 | ¥4.204,00 | -1,13 % | ¥4.182,00 | ¥4.264,00 | ¥4.181,00 | 2,43M |
| 2026-07-21 | ¥4.252,00 | +3,40 % | ¥4.157,00 | ¥4.262,00 | ¥4.151,00 | 4,01M |
| 2026-07-17 | ¥4.112,00 | -2,44 % | ¥4.212,00 | ¥4.241,00 | ¥4.098,00 | 2,85M |
| 2026-07-16 | ¥4.215,00 | -1,08 % | ¥4.202,00 | ¥4.272,00 | ¥4.200,00 | 2,34M |
| 2026-07-15 | ¥4.261,00 | +1,31 % | ¥4.207,00 | ¥4.283,00 | ¥4.206,00 | 2,13M |
| 2026-07-14 | ¥4.206,00 | +1,57 % | ¥4.109,00 | ¥4.248,00 | ¥4.098,00 | 2,67M |
| 2026-07-13 | ¥4.141,00 | -0,91 % | ¥4.249,00 | ¥4.273,00 | ¥4.095,00 | 2,27M |
| 2026-07-10 | ¥4.179,00 | -0,43 % | ¥4.250,00 | ¥4.257,00 | ¥4.142,00 | 2,74M |
| 2026-07-09 | ¥4.197,00 | -1,64 % | ¥4.197,00 | ¥4.209,00 | ¥4.143,00 | 2,73M |
| 2026-07-08 | ¥4.267,00 | -2,09 % | ¥4.355,00 | ¥4.358,00 | ¥4.248,00 | 2,88M |
| 2026-07-07 | ¥4.358,00 | +2,47 % | ¥4.293,00 | ¥4.371,00 | ¥4.286,00 | 4,05M |
| 2026-07-06 | ¥4.253,00 | +0,90 % | ¥4.244,00 | ¥4.293,00 | ¥4.222,00 | 2,48M |
| 2026-07-03 | ¥4.215,00 | +3,08 % | ¥4.249,00 | ¥4.282,00 | ¥4.201,00 | 3,02M |
| 2026-07-02 | ¥4.089,00 | +2,74 % | ¥4.004,00 | ¥4.142,00 | ¥4.004,00 | 3,38M |
| 2026-07-01 | ¥3.980,00 | -3,98 % | ¥4.101,00 | ¥4.105,00 | ¥3.959,00 | 3,39M |
| 2026-06-30 | ¥4.145,00 | -0,48 % | ¥4.200,00 | ¥4.230,00 | ¥4.145,00 | 4,99M |
| 2026-06-29 | ¥4.165,00 | +1,56 % | ¥4.120,00 | ¥4.165,00 | ¥4.054,00 | 3,73M |
| 2026-06-26 | ¥4.101,00 | +2,94 % | ¥3.952,00 | ¥4.101,00 | ¥3.932,00 | 4,83M |
| 2026-06-25 | ¥3.984,00 | +3,03 % | ¥4.007,00 | ¥4.107,00 | ¥3.957,00 | 5,36M |
| 2026-06-24 | ¥3.867,00 | +0,21 % | ¥3.894,00 | ¥3.919,00 | ¥3.839,00 | 4,07M |
| 2026-06-23 | ¥3.859,00 | -3,21 % | ¥3.915,00 | ¥3.956,00 | ¥3.859,00 | 4,25M |
| 2026-06-22 | ¥3.987,00 | -1,56 % | ¥4.000,00 | ¥4.011,00 | ¥3.959,00 | 2,87M |
| 2026-06-19 | ¥4.050,00 | -1,51 % | ¥4.084,00 | ¥4.121,00 | ¥3.980,00 | 6,41M |
| 2026-06-18 | ¥4.112,00 | -0,96 % | ¥4.180,00 | ¥4.180,00 | ¥4.061,00 | 4,24M |
| 2026-06-17 | ¥4.152,00 | -0,79 % | ¥4.216,00 | ¥4.251,00 | ¥4.080,00 | 3,63M |
| 2026-06-16 | ¥4.185,00 | -2,15 % | ¥4.309,00 | ¥4.349,00 | ¥4.185,00 | 3,19M |
| 2026-06-15 | ¥4.277,00 | +1,93 % | ¥4.314,00 | ¥4.355,00 | ¥4.252,00 | 3,33M |
| 2026-06-12 | ¥4.196,00 | +1,60 % | ¥4.200,00 | ¥4.216,00 | ¥4.109,00 | 4,21M |
| 2026-06-11 | ¥4.130,00 | -0,77 % | ¥4.175,00 | ¥4.236,00 | ¥4.096,00 | 5,48M |
| 2026-06-10 | ¥4.162,00 | +5,18 % | ¥4.097,00 | ¥4.184,00 | ¥4.020,00 | 5,21M |
| 2026-06-09 | ¥3.957,00 | +1,51 % | ¥4.008,00 | ¥4.015,00 | ¥3.922,00 | 3,57M |
| 2026-06-08 | ¥3.898,00 | -2,06 % | ¥3.982,00 | ¥3.999,00 | ¥3.853,00 | 3,42M |
| 2026-06-05 | ¥3.980,00 | +1,25 % | ¥3.953,00 | ¥4.018,00 | ¥3.940,00 | 3,16M |
| 2026-06-04 | ¥3.931,00 | -0,66 % | ¥3.921,00 | ¥3.981,00 | ¥3.903,00 | 2,93M |
| 2026-06-03 | ¥3.957,00 | -0,40 % | ¥3.986,00 | ¥4.041,00 | ¥3.950,00 | 2,84M |
| 2026-06-02 | ¥3.973,00 | +1,20 % | ¥3.885,00 | ¥3.990,00 | ¥3.789,00 | 4,67M |
| 2026-06-01 | ¥3.926,00 | -3,21 % | ¥4.005,00 | ¥4.030,00 | ¥3.911,00 | 3,58M |
| 2026-05-29 | ¥4.056,00 | +0,95 % | ¥4.023,00 | ¥4.113,00 | ¥3.995,00 | 11,51M |
| 2026-05-28 | ¥4.018,00 | -0,57 % | ¥4.023,00 | ¥4.053,00 | ¥3.993,00 | 2,93M |
| 2026-05-27 | ¥4.041,00 | -2,23 % | ¥4.119,00 | ¥4.140,00 | ¥4.025,00 | 3,19M |
| 2026-05-26 | ¥4.133,00 | +0,95 % | ¥4.145,00 | ¥4.203,00 | ¥4.089,00 | 3,38M |
| 2026-05-25 | ¥4.094,00 | +0,89 % | ¥4.063,00 | ¥4.142,00 | ¥4.058,00 | 2,80M |
| 2026-05-22 | ¥4.058,00 | -1,27 % | ¥4.117,00 | ¥4.135,00 | ¥4.014,00 | 4,05M |