Makoto Construction Co,Ltd 8995
TSE · Japan · Finanzen
¥1.950,00+116,00 (+6,32 %)
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 | ¥1.950,00 | +6,32 % | ¥1.854,00 | ¥2.050,00 | ¥1.822,00 | 455,80K |
| 2026-09-30 | ¥1.834,00 | +1,44 % | ¥1.848,00 | ¥1.868,00 | ¥1.782,00 | 47,10K |
| 2026-09-29 | ¥1.808,00 | -6,80 % | ¥1.918,00 | ¥1.935,00 | ¥1.795,00 | 69,50K |
| 2026-09-28 | ¥1.940,00 | -0,56 % | ¥1.951,00 | ¥2.050,00 | ¥1.890,00 | 89,90K |
| 2026-09-25 | ¥1.951,00 | +2,20 % | ¥1.895,00 | ¥1.974,00 | ¥1.822,00 | 93,70K |
| 2026-09-24 | ¥1.909,00 | -1,55 % | ¥1.924,00 | ¥1.967,00 | ¥1.860,00 | 89,10K |
| 2026-09-18 | ¥1.939,00 | -2,81 % | ¥1.983,00 | ¥2.100,00 | ¥1.900,00 | 390,30K |
| 2026-09-17 | ¥1.995,00 | +15,99 % | ¥1.707,00 | ¥2.120,00 | ¥1.688,00 | 1,44M |
| 2026-09-16 | ¥1.720,00 | -9,47 % | ¥1.905,00 | ¥1.938,00 | ¥1.693,00 | 129,50K |
| 2026-09-15 | ¥1.900,00 | -7,23 % | ¥1.878,00 | ¥1.994,00 | ¥1.801,00 | 347,10K |
| 2026-09-14 | ¥2.048,00 | -19,62 % | ¥2.598,00 | ¥2.879,00 | ¥2.048,00 | 866,20K |
| 2026-09-11 | ¥2.548,00 | 0,00 % | ¥2.848,00 | ¥2.848,00 | ¥2.353,00 | 673,20K |
| 2026-09-10 | ¥2.548,00 | +24,41 % | ¥1.918,00 | ¥2.548,00 | ¥1.861,00 | 1,07M |
| 2026-09-09 | ¥2.048,00 | -19,62 % | ¥2.598,00 | ¥2.929,00 | ¥2.048,00 | 1,26M |
| 2026-09-08 | ¥2.548,00 | +24,41 % | ¥2.548,00 | ¥2.548,00 | ¥2.548,00 | 56,20K |
| 2026-09-07 | ¥2.048,00 | +24,27 % | ¥1.728,00 | ¥2.048,00 | ¥1.685,00 | 601,90K |
| 2026-09-04 | ¥1.648,00 | -1,02 % | ¥1.730,00 | ¥1.918,00 | ¥1.615,00 | 571,10K |
| 2026-09-03 | ¥1.665,00 | +6,39 % | ¥1.603,00 | ¥1.739,00 | ¥1.582,00 | 196,20K |
| 2026-09-02 | ¥1.565,00 | +1,62 % | ¥1.520,00 | ¥1.637,00 | ¥1.489,00 | 185,60K |
| 2026-09-01 | ¥1.540,00 | +3,43 % | ¥1.508,00 | ¥1.766,00 | ¥1.440,00 | 548,60K |
| 2026-08-31 | ¥1.489,00 | -1,26 % | ¥1.490,00 | ¥1.575,00 | ¥1.463,00 | 77,40K |
| 2026-08-28 | ¥1.508,00 | -0,26 % | ¥1.453,00 | ¥1.533,00 | ¥1.453,00 | 59,60K |
| 2026-08-27 | ¥1.512,00 | +5,00 % | ¥1.453,00 | ¥1.538,00 | ¥1.453,00 | 107,00K |
| 2026-08-26 | ¥1.440,00 | -6,01 % | ¥1.549,00 | ¥1.580,00 | ¥1.440,00 | 146,90K |
| 2026-08-25 | ¥1.532,00 | -0,78 % | ¥1.544,00 | ¥1.699,00 | ¥1.478,00 | 556,00K |
| 2026-08-24 | ¥1.544,00 | +0,06 % | ¥1.482,00 | ¥1.553,00 | ¥1.450,00 | 120,30K |
| 2026-08-21 | ¥1.543,00 | -9,29 % | ¥1.664,00 | ¥1.678,00 | ¥1.499,00 | 251,40K |
| 2026-08-20 | ¥1.701,00 | -11,17 % | ¥2.235,00 | ¥2.315,00 | ¥1.667,00 | 990,90K |
| 2026-08-19 | ¥1.915,00 | -19,54 % | ¥2.180,00 | ¥2.562,00 | ¥1.880,00 | 524,90K |
| 2026-08-18 | ¥2.380,00 | +20,20 % | ¥2.380,00 | ¥2.380,00 | ¥2.380,00 | 25,60K |
| 2026-08-17 | ¥1.980,00 | +25,32 % | ¥1.940,00 | ¥1.980,00 | ¥1.582,00 | 713,90K |
| 2026-08-14 | ¥1.580,00 | +23,44 % | ¥1.190,00 | ¥1.580,00 | ¥1.180,00 | 573,10K |
| 2026-08-13 | ¥1.280,00 | -6,64 % | ¥1.371,00 | ¥1.619,00 | ¥1.271,00 | 466,50K |
| 2026-08-12 | ¥1.371,00 | +20,69 % | ¥1.106,00 | ¥1.436,00 | ¥1.101,00 | 459,30K |
| 2026-08-10 | ¥1.136,00 | +15,21 % | ¥1.001,00 | ¥1.136,00 | ¥1.000,00 | 67,90K |
| 2026-08-07 | ¥986,00 | -2,38 % | ¥1.004,00 | ¥1.060,00 | ¥985,00 | 19,90K |
| 2026-08-06 | ¥1.010,00 | -5,70 % | ¥1.044,00 | ¥1.134,00 | ¥1.005,00 | 47,40K |
| 2026-08-05 | ¥1.071,00 | -0,28 % | ¥1.056,00 | ¥1.144,00 | ¥1.025,00 | 75,00K |
| 2026-08-04 | ¥1.074,00 | -5,79 % | ¥1.200,00 | ¥1.260,00 | ¥1.055,00 | 241,90K |
| 2026-08-03 | ¥1.140,00 | +15,15 % | ¥960,00 | ¥1.140,00 | ¥915,00 | 213,20K |
| 2026-07-31 | ¥990,00 | +11,61 % | ¥902,00 | ¥1.037,00 | ¥900,00 | 428,80K |
| 2026-07-30 | ¥887,00 | -8,46 % | ¥943,00 | ¥975,00 | ¥877,00 | 82,30K |
| 2026-07-29 | ¥969,00 | -11,34 % | ¥1.153,00 | ¥1.220,00 | ¥950,00 | 368,90K |
| 2026-07-28 | ¥1.093,00 | +15,91 % | ¥1.093,00 | ¥1.093,00 | ¥1.082,00 | 39,00K |
| 2026-07-27 | ¥943,00 | +18,92 % | ¥795,00 | ¥943,00 | ¥795,00 | 166,10K |
| 2026-07-24 | ¥793,00 | +0,13 % | ¥797,00 | ¥801,00 | ¥793,00 | 6,60K |
| 2026-07-23 | ¥792,00 | -0,75 % | ¥798,00 | ¥800,00 | ¥790,00 | 1,20K |
| 2026-07-22 | ¥798,00 | -0,25 % | ¥811,00 | ¥811,00 | ¥791,00 | 2,40K |
| 2026-07-21 | ¥800,00 | 0,00 % | ¥801,00 | ¥811,00 | ¥800,00 | 900 |
| 2026-07-17 | ¥800,00 | -2,79 % | ¥817,00 | ¥817,00 | ¥798,00 | 3,70K |
| 2026-07-16 | ¥823,00 | -0,72 % | ¥820,00 | ¥828,00 | ¥820,00 | 600 |
| 2026-07-15 | ¥829,00 | +2,22 % | ¥818,00 | ¥833,00 | ¥818,00 | 1,90K |
| 2026-07-14 | ¥811,00 | -0,49 % | ¥815,00 | ¥816,00 | ¥811,00 | 1,60K |
| 2026-07-13 | ¥815,00 | -0,12 % | ¥824,00 | ¥844,00 | ¥811,00 | 8,50K |
| 2026-07-10 | ¥816,00 | -0,12 % | ¥824,00 | ¥824,00 | ¥816,00 | 1,00K |
| 2026-07-09 | ¥817,00 | 0,00 % | ¥817,00 | ¥820,00 | ¥817,00 | 700 |
| 2026-07-08 | ¥817,00 | -1,68 % | ¥835,00 | ¥835,00 | ¥817,00 | 5,20K |
| 2026-07-07 | ¥831,00 | +0,36 % | ¥829,00 | ¥831,00 | ¥823,00 | 2,10K |
| 2026-07-06 | ¥828,00 | +0,12 % | ¥828,00 | ¥836,00 | ¥816,00 | 6,90K |
| 2026-07-03 | ¥827,00 | -1,66 % | ¥832,00 | ¥833,00 | ¥827,00 | 5,20K |
| 2026-07-02 | ¥841,00 | +1,57 % | ¥828,00 | ¥841,00 | ¥828,00 | 2,40K |
| 2026-07-01 | ¥828,00 | -1,31 % | ¥835,00 | ¥838,00 | ¥827,00 | 2,60K |
| 2026-06-30 | ¥839,00 | -0,83 % | ¥835,00 | ¥843,00 | ¥835,00 | 6,00K |
| 2026-06-29 | ¥846,00 | -2,20 % | ¥867,00 | ¥867,00 | ¥846,00 | 7,10K |
| 2026-06-26 | ¥865,00 | -0,23 % | ¥859,00 | ¥867,00 | ¥851,00 | 5,30K |
| 2026-06-25 | ¥867,00 | -1,48 % | ¥873,00 | ¥874,00 | ¥867,00 | 4,20K |
| 2026-06-24 | ¥880,00 | -0,56 % | ¥885,00 | ¥889,00 | ¥880,00 | 1,60K |
| 2026-06-23 | ¥885,00 | -0,45 % | ¥890,00 | ¥890,00 | ¥884,00 | 800 |
| 2026-06-22 | ¥889,00 | -0,11 % | ¥888,00 | ¥892,00 | ¥888,00 | 900 |
| 2026-06-19 | ¥890,00 | -0,89 % | ¥895,00 | ¥906,00 | ¥890,00 | 2,00K |
| 2026-06-18 | ¥898,00 | -1,97 % | ¥927,00 | ¥942,00 | ¥894,00 | 1,90K |
| 2026-06-17 | ¥916,00 | +0,99 % | ¥895,00 | ¥916,00 | ¥894,00 | 1,70K |
| 2026-06-16 | ¥907,00 | -1,63 % | ¥892,00 | ¥908,00 | ¥892,00 | 1,30K |
| 2026-06-15 | ¥922,00 | +1,65 % | ¥915,00 | ¥922,00 | ¥898,00 | 4,30K |
| 2026-06-12 | ¥907,00 | -1,20 % | ¥925,00 | ¥930,00 | ¥903,00 | 7,00K |
| 2026-06-11 | ¥918,00 | -5,17 % | ¥956,00 | ¥956,00 | ¥899,00 | 10,60K |
| 2026-06-10 | ¥968,00 | -4,63 % | ¥1.002,00 | ¥1.002,00 | ¥963,00 | 3,60K |
| 2026-06-09 | ¥1.015,00 | -3,06 % | ¥1.047,00 | ¥1.051,00 | ¥959,00 | 9,10K |
| 2026-06-08 | ¥1.047,00 | -3,23 % | ¥1.095,00 | ¥1.097,00 | ¥1.047,00 | 2,80K |
| 2026-06-05 | ¥1.082,00 | +1,03 % | ¥1.071,00 | ¥1.082,00 | ¥1.060,00 | 3,90K |
| 2026-06-04 | ¥1.071,00 | -2,55 % | ¥1.069,00 | ¥1.116,00 | ¥1.058,00 | 4,00K |
| 2026-06-03 | ¥1.099,00 | +3,19 % | ¥1.067,00 | ¥1.110,00 | ¥1.053,00 | 3,10K |
| 2026-06-02 | ¥1.065,00 | +3,30 % | ¥1.020,00 | ¥1.090,00 | ¥1.000,00 | 8,10K |
| 2026-06-01 | ¥1.031,00 | -0,29 % | ¥1.006,00 | ¥1.050,00 | ¥958,00 | 7,20K |
| 2026-05-29 | ¥1.034,00 | -1,99 % | ¥1.082,00 | ¥1.082,00 | ¥1.032,00 | 4,80K |
| 2026-05-28 | ¥1.055,00 | +5,08 % | ¥1.010,00 | ¥1.059,00 | ¥992,00 | 9,90K |
| 2026-05-27 | ¥1.004,00 | -1,38 % | ¥1.013,00 | ¥1.028,00 | ¥998,00 | 5,90K |
| 2026-05-26 | ¥1.018,00 | +8,64 % | ¥932,00 | ¥1.019,00 | ¥932,00 | 12,10K |
| 2026-05-25 | ¥937,00 | -0,32 % | ¥955,00 | ¥959,00 | ¥924,00 | 4,30K |
| 2026-05-22 | ¥940,00 | -1,78 % | ¥942,00 | ¥960,00 | ¥940,00 | 2,60K |