MIRARTH HOLDINGS,Inc. 8897
TSE · Japan · Finanzen
¥428,00-10,00 (-2,28 %)
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 | ¥428,00 | -2,28 % | ¥436,00 | ¥436,00 | ¥426,00 | 561,40K |
| 2026-10-01 | ¥438,00 | -0,90 % | ¥442,00 | ¥442,00 | ¥434,00 | 513,90K |
| 2026-09-30 | ¥442,00 | +1,14 % | ¥435,00 | ¥444,00 | ¥435,00 | 599,90K |
| 2026-09-29 | ¥437,00 | -3,10 % | ¥438,00 | ¥442,00 | ¥434,00 | 2,05M |
| 2026-09-28 | ¥451,00 | -0,22 % | ¥452,00 | ¥454,00 | ¥449,00 | 2,37M |
| 2026-09-25 | ¥452,00 | +0,44 % | ¥451,00 | ¥454,00 | ¥450,00 | 598,20K |
| 2026-09-24 | ¥450,00 | -1,10 % | ¥453,00 | ¥455,00 | ¥450,00 | 797,90K |
| 2026-09-18 | ¥455,00 | -1,09 % | ¥459,00 | ¥460,00 | ¥453,00 | 687,40K |
| 2026-09-17 | ¥460,00 | +2,22 % | ¥453,00 | ¥460,00 | ¥453,00 | 588,50K |
| 2026-09-16 | ¥450,00 | 0,00 % | ¥451,00 | ¥453,00 | ¥449,00 | 427,10K |
| 2026-09-15 | ¥450,00 | +1,12 % | ¥448,00 | ¥452,00 | ¥446,00 | 567,00K |
| 2026-09-14 | ¥445,00 | +1,60 % | ¥439,00 | ¥446,00 | ¥439,00 | 492,50K |
| 2026-09-11 | ¥438,00 | -0,90 % | ¥438,00 | ¥442,00 | ¥437,00 | 652,50K |
| 2026-09-10 | ¥442,00 | 0,00 % | ¥442,00 | ¥445,00 | ¥439,00 | 491,10K |
| 2026-09-09 | ¥442,00 | -0,45 % | ¥442,00 | ¥445,00 | ¥440,00 | 425,20K |
| 2026-09-08 | ¥444,00 | -1,11 % | ¥449,00 | ¥452,00 | ¥444,00 | 732,90K |
| 2026-09-07 | ¥449,00 | -1,32 % | ¥452,00 | ¥455,00 | ¥449,00 | 733,90K |
| 2026-09-04 | ¥455,00 | -0,22 % | ¥454,00 | ¥455,00 | ¥450,00 | 637,80K |
| 2026-09-03 | ¥456,00 | -0,44 % | ¥458,00 | ¥461,00 | ¥453,00 | 908,80K |
| 2026-09-02 | ¥458,00 | -2,14 % | ¥464,00 | ¥466,00 | ¥458,00 | 961,00K |
| 2026-09-01 | ¥468,00 | +0,65 % | ¥464,00 | ¥472,00 | ¥464,00 | 1,18M |
| 2026-08-31 | ¥465,00 | +0,65 % | ¥462,00 | ¥469,00 | ¥459,00 | 1,46M |
| 2026-08-28 | ¥462,00 | -0,43 % | ¥466,00 | ¥467,00 | ¥461,00 | 1,76M |
| 2026-08-27 | ¥464,00 | -0,43 % | ¥461,00 | ¥467,00 | ¥461,00 | 1,35M |
| 2026-08-26 | ¥466,00 | +0,87 % | ¥464,00 | ¥466,00 | ¥462,00 | 917,50K |
| 2026-08-25 | ¥462,00 | +1,09 % | ¥457,00 | ¥462,00 | ¥456,00 | 914,40K |
| 2026-08-24 | ¥457,00 | 0,00 % | ¥462,00 | ¥462,00 | ¥454,00 | 1,04M |
| 2026-08-21 | ¥457,00 | -0,44 % | ¥458,00 | ¥463,00 | ¥457,00 | 789,40K |
| 2026-08-20 | ¥459,00 | +1,32 % | ¥457,00 | ¥460,00 | ¥452,00 | 1,06M |
| 2026-08-19 | ¥453,00 | 0,00 % | ¥454,00 | ¥455,00 | ¥445,00 | 1,24M |
| 2026-08-18 | ¥453,00 | -1,31 % | ¥458,00 | ¥458,00 | ¥453,00 | 1,14M |
| 2026-08-17 | ¥459,00 | 0,00 % | ¥458,00 | ¥462,00 | ¥455,00 | 1,81M |
| 2026-08-14 | ¥459,00 | +1,55 % | ¥452,00 | ¥459,00 | ¥452,00 | 1,62M |
| 2026-08-13 | ¥452,00 | +2,26 % | ¥445,00 | ¥454,00 | ¥442,00 | 2,51M |
| 2026-08-12 | ¥442,00 | -0,23 % | ¥447,00 | ¥448,00 | ¥440,00 | 1,40M |
| 2026-08-10 | ¥443,00 | +7,79 % | ¥430,00 | ¥452,00 | ¥428,00 | 4,58M |
| 2026-08-07 | ¥411,00 | +1,48 % | ¥410,00 | ¥412,00 | ¥408,00 | 525,90K |
| 2026-08-06 | ¥405,00 | +0,75 % | ¥407,00 | ¥414,00 | ¥404,00 | 1,04M |
| 2026-08-05 | ¥402,00 | -0,25 % | ¥405,00 | ¥406,00 | ¥402,00 | 511,30K |
| 2026-08-04 | ¥403,00 | -0,25 % | ¥404,00 | ¥406,00 | ¥403,00 | 526,10K |
| 2026-08-03 | ¥404,00 | -1,70 % | ¥410,00 | ¥411,00 | ¥403,00 | 729,90K |
| 2026-07-31 | ¥411,00 | -0,96 % | ¥414,00 | ¥415,00 | ¥411,00 | 380,10K |
| 2026-07-30 | ¥415,00 | -0,95 % | ¥417,00 | ¥418,00 | ¥411,00 | 460,20K |
| 2026-07-29 | ¥419,00 | +1,70 % | ¥413,00 | ¥420,00 | ¥411,00 | 485,60K |
| 2026-07-28 | ¥412,00 | -0,96 % | ¥416,00 | ¥417,00 | ¥411,00 | 437,60K |
| 2026-07-27 | ¥416,00 | +1,46 % | ¥412,00 | ¥418,00 | ¥411,00 | 412,40K |
| 2026-07-24 | ¥410,00 | -0,24 % | ¥410,00 | ¥412,00 | ¥408,00 | 477,30K |
| 2026-07-23 | ¥411,00 | -1,44 % | ¥415,00 | ¥416,00 | ¥410,00 | 388,70K |
| 2026-07-22 | ¥417,00 | +0,48 % | ¥415,00 | ¥417,00 | ¥414,00 | 330,70K |
| 2026-07-21 | ¥415,00 | +0,97 % | ¥415,00 | ¥418,00 | ¥414,00 | 366,60K |
| 2026-07-17 | ¥411,00 | -0,96 % | ¥417,00 | ¥419,00 | ¥411,00 | 588,10K |
| 2026-07-16 | ¥415,00 | -0,95 % | ¥419,00 | ¥421,00 | ¥415,00 | 310,00K |
| 2026-07-15 | ¥419,00 | +0,96 % | ¥416,00 | ¥419,00 | ¥415,00 | 262,00K |
| 2026-07-14 | ¥415,00 | +0,24 % | ¥416,00 | ¥419,00 | ¥415,00 | 322,20K |
| 2026-07-13 | ¥414,00 | +0,73 % | ¥414,00 | ¥417,00 | ¥412,00 | 497,20K |
| 2026-07-10 | ¥411,00 | +0,24 % | ¥411,00 | ¥413,00 | ¥409,00 | 348,30K |
| 2026-07-09 | ¥410,00 | +0,24 % | ¥409,00 | ¥412,00 | ¥406,00 | 286,70K |
| 2026-07-08 | ¥409,00 | -0,49 % | ¥411,00 | ¥412,00 | ¥409,00 | 326,40K |
| 2026-07-07 | ¥411,00 | +0,74 % | ¥410,00 | ¥411,00 | ¥408,00 | 287,00K |
| 2026-07-06 | ¥408,00 | +0,99 % | ¥407,00 | ¥409,00 | ¥405,00 | 610,60K |
| 2026-07-03 | ¥404,00 | -0,49 % | ¥406,00 | ¥408,00 | ¥403,00 | 444,10K |
| 2026-07-02 | ¥406,00 | +1,50 % | ¥403,00 | ¥406,00 | ¥402,00 | 446,80K |
| 2026-07-01 | ¥400,00 | -0,25 % | ¥401,00 | ¥403,00 | ¥399,00 | 406,40K |
| 2026-06-30 | ¥401,00 | -1,72 % | ¥407,00 | ¥407,00 | ¥400,00 | 640,30K |
| 2026-06-29 | ¥408,00 | +1,75 % | ¥403,00 | ¥409,00 | ¥402,00 | 723,00K |
| 2026-06-26 | ¥401,00 | -0,74 % | ¥403,00 | ¥406,00 | ¥399,00 | 465,80K |
| 2026-06-25 | ¥404,00 | +1,00 % | ¥402,00 | ¥405,00 | ¥400,00 | 562,00K |
| 2026-06-24 | ¥400,00 | -0,25 % | ¥402,00 | ¥404,00 | ¥399,00 | 450,10K |
| 2026-06-23 | ¥401,00 | -1,72 % | ¥409,00 | ¥410,00 | ¥400,00 | 913,30K |
| 2026-06-22 | ¥408,00 | +0,99 % | ¥405,00 | ¥408,00 | ¥403,00 | 689,30K |
| 2026-06-19 | ¥404,00 | 0,00 % | ¥403,00 | ¥405,00 | ¥400,00 | 771,70K |
| 2026-06-18 | ¥404,00 | 0,00 % | ¥406,00 | ¥407,00 | ¥402,00 | 768,30K |
| 2026-06-17 | ¥404,00 | -0,98 % | ¥410,00 | ¥411,00 | ¥404,00 | 669,10K |
| 2026-06-16 | ¥408,00 | -0,97 % | ¥409,00 | ¥412,00 | ¥406,00 | 562,40K |
| 2026-06-15 | ¥412,00 | +0,24 % | ¥413,00 | ¥414,00 | ¥408,00 | 606,80K |
| 2026-06-12 | ¥411,00 | +0,49 % | ¥410,00 | ¥413,00 | ¥406,00 | 899,70K |
| 2026-06-11 | ¥409,00 | -1,68 % | ¥418,00 | ¥419,00 | ¥406,00 | 1,44M |
| 2026-06-10 | ¥416,00 | +1,46 % | ¥412,00 | ¥417,00 | ¥410,00 | 777,90K |
| 2026-06-09 | ¥410,00 | +0,24 % | ¥410,00 | ¥413,00 | ¥405,00 | 771,50K |
| 2026-06-08 | ¥409,00 | -0,24 % | ¥408,00 | ¥410,00 | ¥405,00 | 748,20K |
| 2026-06-05 | ¥410,00 | +1,23 % | ¥410,00 | ¥414,00 | ¥408,00 | 619,70K |
| 2026-06-04 | ¥405,00 | -1,70 % | ¥412,00 | ¥412,00 | ¥404,00 | 630,10K |
| 2026-06-03 | ¥412,00 | 0,00 % | ¥414,00 | ¥416,00 | ¥410,00 | 482,70K |
| 2026-06-02 | ¥412,00 | -0,96 % | ¥412,00 | ¥414,00 | ¥406,00 | 711,40K |
| 2026-06-01 | ¥416,00 | +0,48 % | ¥418,00 | ¥418,00 | ¥411,00 | 1,02M |
| 2026-05-29 | ¥414,00 | -0,96 % | ¥416,00 | ¥421,00 | ¥414,00 | 465,70K |
| 2026-05-28 | ¥418,00 | -0,48 % | ¥419,00 | ¥419,00 | ¥415,00 | 516,90K |
| 2026-05-27 | ¥420,00 | +1,20 % | ¥414,00 | ¥420,00 | ¥414,00 | 502,60K |
| 2026-05-26 | ¥415,00 | -0,95 % | ¥418,00 | ¥422,00 | ¥414,00 | 700,90K |
| 2026-05-25 | ¥419,00 | -0,71 % | ¥422,00 | ¥422,00 | ¥415,00 | 800,50K |