Fuji Kyuko Co., Ltd. 9010
TSE · Japan · Verbraucherdienstleistungen
¥2.611,00-43,00 (-1,62 %)
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 | ¥2.611,00 | -1,62 % | ¥2.604,00 | ¥2.625,00 | ¥2.556,00 | 92,70K |
| 2026-10-01 | ¥2.654,00 | +0,64 % | ¥2.673,00 | ¥2.691,00 | ¥2.641,00 | 192,40K |
| 2026-09-30 | ¥2.637,00 | +0,38 % | ¥2.622,00 | ¥2.649,00 | ¥2.600,00 | 108,40K |
| 2026-09-29 | ¥2.627,00 | -0,42 % | ¥2.676,00 | ¥2.680,00 | ¥2.607,00 | 267,20K |
| 2026-09-28 | ¥2.638,00 | +1,27 % | ¥2.641,00 | ¥2.653,00 | ¥2.626,00 | 364,30K |
| 2026-09-25 | ¥2.605,00 | -1,48 % | ¥2.644,00 | ¥2.674,00 | ¥2.600,00 | 222,70K |
| 2026-09-24 | ¥2.644,00 | +0,15 % | ¥2.639,00 | ¥2.698,00 | ¥2.622,00 | 193,10K |
| 2026-09-18 | ¥2.640,00 | -0,75 % | ¥2.658,00 | ¥2.660,00 | ¥2.617,00 | 250,90K |
| 2026-09-17 | ¥2.660,00 | +1,18 % | ¥2.642,00 | ¥2.693,00 | ¥2.635,00 | 208,80K |
| 2026-09-16 | ¥2.629,00 | +1,15 % | ¥2.600,00 | ¥2.629,00 | ¥2.600,00 | 162,30K |
| 2026-09-15 | ¥2.599,00 | -0,04 % | ¥2.613,00 | ¥2.634,00 | ¥2.568,00 | 181,00K |
| 2026-09-14 | ¥2.600,00 | +0,23 % | ¥2.591,00 | ¥2.619,00 | ¥2.585,00 | 144,30K |
| 2026-09-11 | ¥2.594,00 | -2,04 % | ¥2.627,00 | ¥2.640,00 | ¥2.593,00 | 135,20K |
| 2026-09-10 | ¥2.648,00 | +2,80 % | ¥2.626,00 | ¥2.677,00 | ¥2.614,00 | 258,30K |
| 2026-09-09 | ¥2.576,00 | -0,66 % | ¥2.566,00 | ¥2.593,00 | ¥2.558,00 | 85,70K |
| 2026-09-08 | ¥2.593,00 | +1,01 % | ¥2.550,00 | ¥2.603,00 | ¥2.543,00 | 109,90K |
| 2026-09-07 | ¥2.567,00 | -1,80 % | ¥2.600,00 | ¥2.613,00 | ¥2.567,00 | 140,80K |
| 2026-09-04 | ¥2.614,00 | +0,46 % | ¥2.602,00 | ¥2.626,00 | ¥2.585,00 | 104,20K |
| 2026-09-03 | ¥2.602,00 | -0,42 % | ¥2.635,00 | ¥2.635,00 | ¥2.602,00 | 162,00K |
| 2026-09-02 | ¥2.613,00 | -4,25 % | ¥2.682,00 | ¥2.682,00 | ¥2.613,00 | 222,90K |
| 2026-09-01 | ¥2.729,00 | -2,22 % | ¥2.750,00 | ¥2.758,00 | ¥2.693,00 | 213,90K |
| 2026-08-31 | ¥2.791,00 | -0,04 % | ¥2.809,00 | ¥2.831,00 | ¥2.786,00 | 160,70K |
| 2026-08-28 | ¥2.792,00 | +0,50 % | ¥2.770,00 | ¥2.800,00 | ¥2.746,00 | 292,20K |
| 2026-08-27 | ¥2.778,00 | -0,61 % | ¥2.813,00 | ¥2.822,00 | ¥2.774,00 | 368,30K |
| 2026-08-26 | ¥2.795,00 | +0,68 % | ¥2.784,00 | ¥2.805,00 | ¥2.772,00 | 144,70K |
| 2026-08-25 | ¥2.776,00 | +0,25 % | ¥2.789,00 | ¥2.810,00 | ¥2.766,00 | 104,50K |
| 2026-08-24 | ¥2.769,00 | +1,10 % | ¥2.763,00 | ¥2.800,00 | ¥2.751,00 | 125,00K |
| 2026-08-21 | ¥2.739,00 | -1,05 % | ¥2.794,00 | ¥2.806,00 | ¥2.725,00 | 105,30K |
| 2026-08-20 | ¥2.768,00 | +1,02 % | ¥2.741,00 | ¥2.794,00 | ¥2.732,00 | 129,50K |
| 2026-08-19 | ¥2.740,00 | +1,48 % | ¥2.705,00 | ¥2.742,00 | ¥2.691,00 | 139,90K |
| 2026-08-18 | ¥2.700,00 | -0,70 % | ¥2.684,00 | ¥2.728,00 | ¥2.666,00 | 112,20K |
| 2026-08-17 | ¥2.719,00 | -0,98 % | ¥2.764,00 | ¥2.764,00 | ¥2.711,00 | 107,00K |
| 2026-08-14 | ¥2.746,00 | +0,11 % | ¥2.743,00 | ¥2.755,00 | ¥2.714,00 | 125,60K |
| 2026-08-13 | ¥2.743,00 | -0,25 % | ¥2.767,00 | ¥2.767,00 | ¥2.710,00 | 109,80K |
| 2026-08-12 | ¥2.750,00 | +0,22 % | ¥2.769,00 | ¥2.802,00 | ¥2.719,00 | 194,00K |
| 2026-08-10 | ¥2.744,00 | -0,22 % | ¥2.764,00 | ¥2.777,00 | ¥2.708,00 | 142,90K |
| 2026-08-07 | ¥2.750,00 | -0,43 % | ¥2.769,00 | ¥2.815,00 | ¥2.746,00 | 136,80K |
| 2026-08-06 | ¥2.762,00 | +1,77 % | ¥2.814,00 | ¥2.816,00 | ¥2.732,00 | 244,00K |
| 2026-08-05 | ¥2.714,00 | +0,74 % | ¥2.709,00 | ¥2.723,00 | ¥2.671,00 | 184,10K |
| 2026-08-04 | ¥2.694,00 | -1,25 % | ¥2.700,00 | ¥2.709,00 | ¥2.642,00 | 179,60K |
| 2026-08-03 | ¥2.728,00 | -0,62 % | ¥2.695,00 | ¥2.728,00 | ¥2.653,00 | 181,20K |
| 2026-07-31 | ¥2.745,00 | -1,29 % | ¥2.737,00 | ¥2.770,00 | ¥2.696,00 | 164,60K |
| 2026-07-30 | ¥2.781,00 | -1,00 % | ¥2.821,00 | ¥2.835,00 | ¥2.740,00 | 188,50K |
| 2026-07-29 | ¥2.809,00 | +2,48 % | ¥2.755,00 | ¥2.817,00 | ¥2.706,00 | 224,50K |
| 2026-07-28 | ¥2.741,00 | +0,18 % | ¥2.747,00 | ¥2.786,00 | ¥2.724,00 | 168,00K |
| 2026-07-27 | ¥2.736,00 | +3,75 % | ¥2.657,00 | ¥2.738,00 | ¥2.648,00 | 196,40K |
| 2026-07-24 | ¥2.637,00 | -0,34 % | ¥2.586,00 | ¥2.649,00 | ¥2.573,00 | 132,90K |
| 2026-07-23 | ¥2.646,00 | +0,68 % | ¥2.622,00 | ¥2.651,00 | ¥2.602,00 | 145,30K |
| 2026-07-22 | ¥2.628,00 | -1,02 % | ¥2.647,00 | ¥2.647,00 | ¥2.581,00 | 182,90K |
| 2026-07-21 | ¥2.655,00 | +0,64 % | ¥2.638,00 | ¥2.687,00 | ¥2.636,00 | 177,10K |
| 2026-07-17 | ¥2.638,00 | -2,04 % | ¥2.704,00 | ¥2.720,00 | ¥2.593,00 | 199,20K |
| 2026-07-16 | ¥2.693,00 | +1,28 % | ¥2.654,00 | ¥2.706,00 | ¥2.630,00 | 192,90K |
| 2026-07-15 | ¥2.659,00 | +0,34 % | ¥2.665,00 | ¥2.671,00 | ¥2.631,00 | 133,50K |
| 2026-07-14 | ¥2.650,00 | +4,13 % | ¥2.564,00 | ¥2.695,00 | ¥2.561,00 | 274,60K |
| 2026-07-13 | ¥2.545,00 | +1,43 % | ¥2.533,00 | ¥2.556,00 | ¥2.515,00 | 160,00K |
| 2026-07-10 | ¥2.509,00 | +0,52 % | ¥2.495,00 | ¥2.522,00 | ¥2.471,00 | 171,80K |
| 2026-07-09 | ¥2.496,00 | -1,34 % | ¥2.525,00 | ¥2.531,00 | ¥2.472,00 | 156,50K |
| 2026-07-08 | ¥2.530,00 | +0,80 % | ¥2.508,00 | ¥2.545,00 | ¥2.502,00 | 130,50K |
| 2026-07-07 | ¥2.510,00 | -1,38 % | ¥2.540,00 | ¥2.540,00 | ¥2.499,00 | 143,80K |
| 2026-07-06 | ¥2.545,00 | +0,51 % | ¥2.536,00 | ¥2.548,00 | ¥2.505,00 | 156,00K |
| 2026-07-03 | ¥2.532,00 | -1,90 % | ¥2.602,00 | ¥2.617,00 | ¥2.527,00 | 157,20K |
| 2026-07-02 | ¥2.581,00 | +2,71 % | ¥2.538,00 | ¥2.627,00 | ¥2.517,00 | 203,90K |
| 2026-07-01 | ¥2.513,00 | -1,49 % | ¥2.540,00 | ¥2.540,00 | ¥2.484,00 | 159,40K |
| 2026-06-30 | ¥2.551,00 | -0,35 % | ¥2.560,00 | ¥2.567,00 | ¥2.523,00 | 160,60K |
| 2026-06-29 | ¥2.560,00 | +1,51 % | ¥2.550,00 | ¥2.600,00 | ¥2.521,00 | 168,60K |
| 2026-06-26 | ¥2.522,00 | -1,60 % | ¥2.550,00 | ¥2.560,00 | ¥2.465,00 | 199,50K |
| 2026-06-25 | ¥2.563,00 | +2,32 % | ¥2.510,00 | ¥2.567,00 | ¥2.496,00 | 147,50K |
| 2026-06-24 | ¥2.505,00 | +0,48 % | ¥2.494,00 | ¥2.558,00 | ¥2.493,00 | 176,80K |
| 2026-06-23 | ¥2.493,00 | +0,97 % | ¥2.450,00 | ¥2.510,00 | ¥2.444,00 | 141,80K |
| 2026-06-22 | ¥2.469,00 | -1,36 % | ¥2.497,00 | ¥2.497,00 | ¥2.448,00 | 177,30K |
| 2026-06-19 | ¥2.503,00 | -1,77 % | ¥2.556,00 | ¥2.568,00 | ¥2.501,00 | 252,90K |
| 2026-06-18 | ¥2.548,00 | +2,04 % | ¥2.495,00 | ¥2.572,00 | ¥2.475,00 | 309,10K |
| 2026-06-17 | ¥2.497,00 | +1,09 % | ¥2.480,00 | ¥2.525,00 | ¥2.463,00 | 171,50K |
| 2026-06-16 | ¥2.470,00 | -0,20 % | ¥2.469,00 | ¥2.497,00 | ¥2.436,00 | 192,00K |
| 2026-06-15 | ¥2.475,00 | +3,13 % | ¥2.386,00 | ¥2.495,00 | ¥2.374,00 | 267,70K |
| 2026-06-12 | ¥2.400,00 | +5,91 % | ¥2.289,00 | ¥2.417,00 | ¥2.281,00 | 301,70K |
| 2026-06-11 | ¥2.266,00 | -0,48 % | ¥2.263,00 | ¥2.330,00 | ¥2.243,00 | 291,60K |
| 2026-06-10 | ¥2.277,00 | +7,20 % | ¥2.250,00 | ¥2.337,00 | ¥2.221,00 | 571,50K |
| 2026-06-09 | ¥2.124,00 | +0,57 % | ¥2.112,00 | ¥2.138,00 | ¥2.100,00 | 166,10K |
| 2026-06-08 | ¥2.112,00 | +1,25 % | ¥2.086,00 | ¥2.157,00 | ¥2.073,00 | 191,00K |
| 2026-06-05 | ¥2.086,00 | +3,47 % | ¥2.037,00 | ¥2.094,00 | ¥2.031,00 | 182,60K |
| 2026-06-04 | ¥2.016,00 | +0,30 % | ¥1.998,00 | ¥2.016,00 | ¥1.988,00 | 106,20K |
| 2026-06-03 | ¥2.010,00 | +0,95 % | ¥1.993,00 | ¥2.041,00 | ¥1.983,00 | 140,50K |
| 2026-06-02 | ¥1.991,00 | -0,35 % | ¥1.992,00 | ¥2.020,00 | ¥1.978,00 | 204,60K |
| 2026-06-01 | ¥1.998,00 | -2,30 % | ¥2.032,00 | ¥2.043,00 | ¥1.983,00 | 246,80K |
| 2026-05-29 | ¥2.045,00 | -0,68 % | ¥2.079,00 | ¥2.079,00 | ¥2.041,00 | 136,50K |
| 2026-05-28 | ¥2.059,00 | +1,33 % | ¥2.046,00 | ¥2.059,00 | ¥2.032,00 | 178,40K |
| 2026-05-27 | ¥2.032,00 | -1,31 % | ¥2.050,00 | ¥2.061,00 | ¥2.017,00 | 227,50K |
| 2026-05-26 | ¥2.059,00 | -2,79 % | ¥2.100,00 | ¥2.107,00 | ¥2.035,00 | 232,80K |
| 2026-05-25 | ¥2.118,00 | -1,07 % | ¥2.150,00 | ¥2.165,00 | ¥2.108,00 | 240,00K |