Meiho Enterprise Co., Ltd. 8927
TSE · Japan · Finanzen
¥491,00-10,00 (-2,00 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥492,00 | -1,80 % | ¥501,00 | ¥501,00 | ¥491,00 | 197,20K |
| 2026-10-01 | ¥501,00 | -1,57 % | ¥510,00 | ¥510,00 | ¥501,00 | 181,20K |
| 2026-09-30 | ¥509,00 | +1,19 % | ¥504,00 | ¥509,00 | ¥504,00 | 138,90K |
| 2026-09-29 | ¥503,00 | -0,98 % | ¥506,00 | ¥509,00 | ¥503,00 | 167,80K |
| 2026-09-28 | ¥508,00 | +0,40 % | ¥508,00 | ¥509,00 | ¥505,00 | 154,40K |
| 2026-09-25 | ¥506,00 | +0,60 % | ¥503,00 | ¥506,00 | ¥500,00 | 104,00K |
| 2026-09-24 | ¥503,00 | +0,60 % | ¥505,00 | ¥505,00 | ¥499,00 | 118,80K |
| 2026-09-18 | ¥500,00 | +1,63 % | ¥495,00 | ¥504,00 | ¥495,00 | 247,30K |
| 2026-09-17 | ¥492,00 | +1,23 % | ¥488,00 | ¥494,00 | ¥488,00 | 159,10K |
| 2026-09-16 | ¥486,00 | -0,41 % | ¥485,00 | ¥490,00 | ¥485,00 | 107,00K |
| 2026-09-15 | ¥488,00 | +2,52 % | ¥489,00 | ¥493,00 | ¥484,00 | 346,80K |
| 2026-09-14 | ¥476,00 | -0,21 % | ¥476,00 | ¥486,00 | ¥476,00 | 125,50K |
| 2026-09-11 | ¥477,00 | -0,42 % | ¥478,00 | ¥480,00 | ¥477,00 | 54,50K |
| 2026-09-10 | ¥479,00 | +0,21 % | ¥477,00 | ¥483,00 | ¥477,00 | 45,10K |
| 2026-09-09 | ¥478,00 | -1,24 % | ¥484,00 | ¥484,00 | ¥478,00 | 55,20K |
| 2026-09-08 | ¥484,00 | +0,41 % | ¥485,00 | ¥485,00 | ¥481,00 | 28,70K |
| 2026-09-07 | ¥482,00 | -0,82 % | ¥488,00 | ¥489,00 | ¥480,00 | 71,70K |
| 2026-09-04 | ¥486,00 | +0,62 % | ¥484,00 | ¥488,00 | ¥483,00 | 77,10K |
| 2026-09-03 | ¥483,00 | +0,21 % | ¥482,00 | ¥485,00 | ¥481,00 | 44,40K |
| 2026-09-02 | ¥482,00 | -0,62 % | ¥485,00 | ¥485,00 | ¥481,00 | 46,80K |
| 2026-09-01 | ¥485,00 | +0,21 % | ¥484,00 | ¥485,00 | ¥481,00 | 60,10K |
| 2026-08-31 | ¥484,00 | +0,41 % | ¥482,00 | ¥484,00 | ¥477,00 | 80,30K |
| 2026-08-28 | ¥482,00 | +1,26 % | ¥477,00 | ¥482,00 | ¥476,00 | 51,20K |
| 2026-08-27 | ¥476,00 | +0,42 % | ¥473,00 | ¥477,00 | ¥473,00 | 71,10K |
| 2026-08-26 | ¥474,00 | -0,42 % | ¥476,00 | ¥479,00 | ¥473,00 | 62,40K |
| 2026-08-25 | ¥476,00 | -0,63 % | ¥480,00 | ¥481,00 | ¥475,00 | 41,60K |
| 2026-08-24 | ¥479,00 | +0,21 % | ¥478,00 | ¥481,00 | ¥477,00 | 70,20K |
| 2026-08-21 | ¥478,00 | +0,84 % | ¥474,00 | ¥479,00 | ¥473,00 | 44,90K |
| 2026-08-20 | ¥474,00 | +0,85 % | ¥472,00 | ¥475,00 | ¥470,00 | 45,60K |
| 2026-08-19 | ¥470,00 | -1,47 % | ¥475,00 | ¥477,00 | ¥469,00 | 106,30K |
| 2026-08-18 | ¥477,00 | -0,42 % | ¥479,00 | ¥480,00 | ¥476,00 | 59,10K |
| 2026-08-17 | ¥479,00 | +0,42 % | ¥481,00 | ¥482,00 | ¥478,00 | 113,80K |
| 2026-08-14 | ¥477,00 | +1,06 % | ¥472,00 | ¥478,00 | ¥471,00 | 105,90K |
| 2026-08-13 | ¥472,00 | +1,51 % | ¥467,00 | ¥472,00 | ¥467,00 | 141,50K |
| 2026-08-12 | ¥465,00 | +0,43 % | ¥463,00 | ¥466,00 | ¥463,00 | 86,90K |
| 2026-08-10 | ¥463,00 | +1,31 % | ¥460,00 | ¥464,00 | ¥457,00 | 75,00K |
| 2026-08-07 | ¥457,00 | +0,22 % | ¥455,00 | ¥460,00 | ¥455,00 | 61,70K |
| 2026-08-06 | ¥456,00 | +0,44 % | ¥454,00 | ¥458,00 | ¥454,00 | 61,20K |
| 2026-08-05 | ¥454,00 | -0,44 % | ¥457,00 | ¥457,00 | ¥454,00 | 67,60K |
| 2026-08-04 | ¥456,00 | +0,22 % | ¥459,00 | ¥459,00 | ¥456,00 | 36,90K |
| 2026-08-03 | ¥455,00 | +0,22 % | ¥454,00 | ¥457,00 | ¥452,00 | 89,60K |
| 2026-07-31 | ¥454,00 | -0,87 % | ¥458,00 | ¥459,00 | ¥454,00 | 148,40K |
| 2026-07-30 | ¥458,00 | -1,08 % | ¥455,00 | ¥462,00 | ¥455,00 | 180,30K |
| 2026-07-29 | ¥463,00 | +0,43 % | ¥463,00 | ¥464,00 | ¥457,00 | 417,10K |
| 2026-07-28 | ¥461,00 | 0,00 % | ¥462,00 | ¥463,00 | ¥460,00 | 94,70K |
| 2026-07-27 | ¥461,00 | +0,66 % | ¥460,00 | ¥463,00 | ¥459,00 | 90,30K |
| 2026-07-24 | ¥458,00 | +0,44 % | ¥456,00 | ¥460,00 | ¥456,00 | 84,30K |
| 2026-07-23 | ¥456,00 | -0,22 % | ¥457,00 | ¥459,00 | ¥456,00 | 66,80K |
| 2026-07-22 | ¥457,00 | -0,22 % | ¥458,00 | ¥460,00 | ¥456,00 | 105,20K |
| 2026-07-21 | ¥458,00 | +0,22 % | ¥456,00 | ¥461,00 | ¥456,00 | 141,60K |
| 2026-07-17 | ¥457,00 | -1,51 % | ¥462,00 | ¥464,00 | ¥456,00 | 206,50K |
| 2026-07-16 | ¥464,00 | +0,22 % | ¥463,00 | ¥466,00 | ¥462,00 | 180,60K |
| 2026-07-15 | ¥463,00 | -0,43 % | ¥465,00 | ¥470,00 | ¥463,00 | 187,70K |
| 2026-07-14 | ¥465,00 | -0,85 % | ¥468,00 | ¥471,00 | ¥464,00 | 261,30K |
| 2026-07-13 | ¥469,00 | +1,74 % | ¥459,00 | ¥475,00 | ¥457,00 | 718,40K |
| 2026-07-10 | ¥461,00 | +1,32 % | ¥455,00 | ¥462,00 | ¥455,00 | 51,60K |
| 2026-07-09 | ¥455,00 | 0,00 % | ¥455,00 | ¥457,00 | ¥450,00 | 59,00K |
| 2026-07-08 | ¥455,00 | -0,44 % | ¥457,00 | ¥459,00 | ¥455,00 | 66,70K |
| 2026-07-07 | ¥457,00 | +0,44 % | ¥461,00 | ¥462,00 | ¥457,00 | 52,40K |
| 2026-07-06 | ¥455,00 | +0,44 % | ¥454,00 | ¥461,00 | ¥454,00 | 78,60K |
| 2026-07-03 | ¥453,00 | -0,22 % | ¥455,00 | ¥458,00 | ¥450,00 | 59,90K |
| 2026-07-02 | ¥454,00 | +1,57 % | ¥448,00 | ¥455,00 | ¥448,00 | 71,10K |
| 2026-07-01 | ¥447,00 | -0,89 % | ¥454,00 | ¥454,00 | ¥447,00 | 58,30K |
| 2026-06-30 | ¥451,00 | +0,45 % | ¥455,00 | ¥455,00 | ¥450,00 | 62,20K |
| 2026-06-29 | ¥449,00 | +0,67 % | ¥445,00 | ¥453,00 | ¥445,00 | 108,10K |
| 2026-06-26 | ¥446,00 | +0,90 % | ¥442,00 | ¥450,00 | ¥441,00 | 109,10K |
| 2026-06-25 | ¥442,00 | +0,68 % | ¥441,00 | ¥445,00 | ¥441,00 | 59,40K |
| 2026-06-24 | ¥439,00 | +0,92 % | ¥434,00 | ¥441,00 | ¥434,00 | 70,00K |
| 2026-06-23 | ¥435,00 | +0,69 % | ¥432,00 | ¥436,00 | ¥431,00 | 66,60K |
| 2026-06-22 | ¥432,00 | -0,46 % | ¥436,00 | ¥438,00 | ¥430,00 | 56,50K |
| 2026-06-19 | ¥434,00 | +0,93 % | ¥430,00 | ¥435,00 | ¥430,00 | 69,20K |
| 2026-06-18 | ¥430,00 | 0,00 % | ¥431,00 | ¥431,00 | ¥428,00 | 48,10K |
| 2026-06-17 | ¥430,00 | +1,90 % | ¥423,00 | ¥432,00 | ¥422,00 | 82,60K |
| 2026-06-16 | ¥422,00 | -1,86 % | ¥431,00 | ¥432,00 | ¥422,00 | 95,20K |
| 2026-06-15 | ¥430,00 | -2,05 % | ¥439,00 | ¥440,00 | ¥428,00 | 122,50K |
| 2026-06-12 | ¥439,00 | +4,52 % | ¥428,00 | ¥440,00 | ¥428,00 | 284,50K |
| 2026-06-11 | ¥420,00 | -1,87 % | ¥427,00 | ¥428,00 | ¥420,00 | 131,00K |
| 2026-06-10 | ¥428,00 | -0,23 % | ¥426,00 | ¥431,00 | ¥426,00 | 80,80K |
| 2026-06-09 | ¥429,00 | +1,42 % | ¥428,00 | ¥433,00 | ¥428,00 | 85,00K |
| 2026-06-08 | ¥423,00 | -2,53 % | ¥431,00 | ¥433,00 | ¥420,00 | 103,80K |
| 2026-06-05 | ¥434,00 | +1,64 % | ¥427,00 | ¥436,00 | ¥427,00 | 87,30K |
| 2026-06-04 | ¥427,00 | +0,23 % | ¥433,00 | ¥433,00 | ¥427,00 | 100,00K |
| 2026-06-03 | ¥426,00 | 0,00 % | ¥425,00 | ¥430,00 | ¥423,00 | 57,50K |
| 2026-06-02 | ¥426,00 | +1,43 % | ¥421,00 | ¥427,00 | ¥419,00 | 108,80K |
| 2026-06-01 | ¥420,00 | -0,71 % | ¥423,00 | ¥424,00 | ¥416,00 | 110,10K |
| 2026-05-29 | ¥423,00 | 0,00 % | ¥424,00 | ¥426,00 | ¥422,00 | 84,50K |
| 2026-05-28 | ¥423,00 | +0,24 % | ¥420,00 | ¥426,00 | ¥419,00 | 104,50K |
| 2026-05-27 | ¥422,00 | -0,47 % | ¥424,00 | ¥424,00 | ¥416,00 | 92,20K |
| 2026-05-26 | ¥424,00 | +1,44 % | ¥420,00 | ¥426,00 | ¥418,00 | 87,30K |
| 2026-05-25 | ¥418,00 | -0,95 % | ¥424,00 | ¥424,00 | ¥415,00 | 99,20K |