Maruzen Showa Unyu Co., Ltd. 9068
TSE · Japan · Transport
¥3.540,00-40,00 (-1,12 %)
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 | ¥3.580,00 | -0,97 % | ¥3.570,00 | ¥3.585,00 | ¥3.530,00 | 77,20K |
| 2026-09-30 | ¥3.615,00 | +1,26 % | ¥3.570,00 | ¥3.630,00 | ¥3.545,00 | 80,20K |
| 2026-09-29 | ¥3.570,00 | -2,86 % | ¥3.595,00 | ¥3.680,00 | ¥3.540,00 | 61,20K |
| 2026-09-28 | ¥3.675,00 | -0,27 % | ¥3.740,00 | ¥3.745,00 | ¥3.655,00 | 67,80K |
| 2026-09-25 | ¥3.685,00 | +0,68 % | ¥3.670,00 | ¥3.710,00 | ¥3.660,00 | 41,40K |
| 2026-09-24 | ¥3.660,00 | -2,14 % | ¥3.705,00 | ¥3.735,00 | ¥3.655,00 | 66,40K |
| 2026-09-18 | ¥3.740,00 | +1,91 % | ¥3.685,00 | ¥3.740,00 | ¥3.625,00 | 72,80K |
| 2026-09-17 | ¥3.670,00 | +1,10 % | ¥3.635,00 | ¥3.680,00 | ¥3.635,00 | 50,80K |
| 2026-09-16 | ¥3.630,00 | +0,28 % | ¥3.620,00 | ¥3.645,00 | ¥3.615,00 | 30,80K |
| 2026-09-15 | ¥3.620,00 | +0,28 % | ¥3.580,00 | ¥3.625,00 | ¥3.570,00 | 33,20K |
| 2026-09-14 | ¥3.610,00 | +0,70 % | ¥3.595,00 | ¥3.635,00 | ¥3.575,00 | 42,20K |
| 2026-09-11 | ¥3.585,00 | -0,28 % | ¥3.580,00 | ¥3.620,00 | ¥3.565,00 | 77,60K |
| 2026-09-10 | ¥3.595,00 | -0,42 % | ¥3.605,00 | ¥3.625,00 | ¥3.575,00 | 42,60K |
| 2026-09-09 | ¥3.610,00 | -0,82 % | ¥3.640,00 | ¥3.670,00 | ¥3.605,00 | 39,00K |
| 2026-09-08 | ¥3.640,00 | +0,28 % | ¥3.630,00 | ¥3.650,00 | ¥3.580,00 | 40,60K |
| 2026-09-07 | ¥3.630,00 | +1,68 % | ¥3.575,00 | ¥3.630,00 | ¥3.575,00 | 38,20K |
| 2026-09-04 | ¥3.570,00 | -0,28 % | ¥3.580,00 | ¥3.610,00 | ¥3.555,00 | 39,60K |
| 2026-09-03 | ¥3.580,00 | -1,24 % | ¥3.615,00 | ¥3.640,00 | ¥3.555,00 | 48,60K |
| 2026-09-02 | ¥3.625,00 | -2,55 % | ¥3.685,00 | ¥3.700,00 | ¥3.620,00 | 54,00K |
| 2026-09-01 | ¥3.720,00 | +0,95 % | ¥3.700,00 | ¥3.740,00 | ¥3.685,00 | 57,40K |
| 2026-08-31 | ¥3.685,00 | -1,07 % | ¥3.700,00 | ¥3.715,00 | ¥3.685,00 | 64,00K |
| 2026-08-28 | ¥3.725,00 | -0,67 % | ¥3.750,00 | ¥3.770,00 | ¥3.710,00 | 53,00K |
| 2026-08-27 | ¥3.750,00 | +0,54 % | ¥3.720,00 | ¥3.760,00 | ¥3.710,00 | 33,80K |
| 2026-08-26 | ¥3.730,00 | +0,81 % | ¥3.715,00 | ¥3.745,00 | ¥3.705,00 | 34,80K |
| 2026-08-25 | ¥3.700,00 | +0,82 % | ¥3.700,00 | ¥3.720,00 | ¥3.685,00 | 42,00K |
| 2026-08-24 | ¥3.670,00 | 0,00 % | ¥3.665,00 | ¥3.710,00 | ¥3.665,00 | 27,40K |
| 2026-08-21 | ¥3.670,00 | +0,27 % | ¥3.640,00 | ¥3.685,00 | ¥3.640,00 | 30,80K |
| 2026-08-20 | ¥3.660,00 | +0,55 % | ¥3.645,00 | ¥3.680,00 | ¥3.615,00 | 48,60K |
| 2026-08-19 | ¥3.640,00 | -1,62 % | ¥3.685,00 | ¥3.695,00 | ¥3.600,00 | 50,80K |
| 2026-08-18 | ¥3.700,00 | +0,41 % | ¥3.695,00 | ¥3.715,00 | ¥3.665,00 | 34,60K |
| 2026-08-17 | ¥3.685,00 | +0,27 % | ¥3.655,00 | ¥3.685,00 | ¥3.630,00 | 48,40K |
| 2026-08-14 | ¥3.675,00 | +1,38 % | ¥3.625,00 | ¥3.690,00 | ¥3.615,00 | 71,20K |
| 2026-08-13 | ¥3.625,00 | -0,55 % | ¥3.650,00 | ¥3.665,00 | ¥3.585,00 | 80,40K |
| 2026-08-12 | ¥3.645,00 | -5,57 % | ¥3.800,00 | ¥3.800,00 | ¥3.645,00 | 130,40K |
| 2026-08-10 | ¥3.860,00 | +1,18 % | ¥3.815,00 | ¥3.930,00 | ¥3.785,00 | 65,80K |
| 2026-08-07 | ¥3.815,00 | +1,60 % | ¥3.755,00 | ¥3.845,00 | ¥3.740,00 | 61,20K |
| 2026-08-06 | ¥3.755,00 | -0,53 % | ¥3.795,00 | ¥3.825,00 | ¥3.745,00 | 66,80K |
| 2026-08-05 | ¥3.775,00 | -0,26 % | ¥3.785,00 | ¥3.815,00 | ¥3.755,00 | 52,80K |
| 2026-08-04 | ¥3.785,00 | -1,05 % | ¥3.805,00 | ¥3.805,00 | ¥3.750,00 | 63,60K |
| 2026-08-03 | ¥3.825,00 | -0,91 % | ¥3.845,00 | ¥3.845,00 | ¥3.750,00 | 56,20K |
| 2026-07-31 | ¥3.860,00 | -1,15 % | ¥3.905,00 | ¥3.905,00 | ¥3.825,00 | 51,00K |
| 2026-07-30 | ¥3.905,00 | +0,13 % | ¥3.840,00 | ¥3.920,00 | ¥3.830,00 | 54,80K |
| 2026-07-29 | ¥3.900,00 | +1,17 % | ¥3.925,00 | ¥3.925,00 | ¥3.805,00 | 69,20K |
| 2026-07-28 | ¥3.855,00 | -1,03 % | ¥3.865,00 | ¥3.920,00 | ¥3.845,00 | 50,60K |
| 2026-07-27 | ¥3.895,00 | +2,10 % | ¥3.845,00 | ¥3.920,00 | ¥3.815,00 | 66,20K |
| 2026-07-24 | ¥3.815,00 | +0,26 % | ¥3.790,00 | ¥3.815,00 | ¥3.770,00 | 21,80K |
| 2026-07-23 | ¥3.805,00 | 0,00 % | ¥3.765,00 | ¥3.805,00 | ¥3.745,00 | 36,40K |
| 2026-07-22 | ¥3.805,00 | -0,65 % | ¥3.850,00 | ¥3.855,00 | ¥3.800,00 | 54,00K |
| 2026-07-21 | ¥3.830,00 | +0,92 % | ¥3.870,00 | ¥3.870,00 | ¥3.790,00 | 92,40K |
| 2026-07-17 | ¥3.795,00 | +0,80 % | ¥3.755,00 | ¥3.820,00 | ¥3.730,00 | 60,20K |
| 2026-07-16 | ¥3.765,00 | -1,57 % | ¥3.825,00 | ¥3.880,00 | ¥3.760,00 | 69,60K |
| 2026-07-15 | ¥3.825,00 | +0,66 % | ¥3.875,00 | ¥3.955,00 | ¥3.785,00 | 71,40K |
| 2026-07-14 | ¥3.800,00 | +0,53 % | ¥3.815,00 | ¥3.875,00 | ¥3.800,00 | 51,00K |
| 2026-07-13 | ¥3.780,00 | +0,93 % | ¥3.805,00 | ¥3.810,00 | ¥3.755,00 | 42,40K |
| 2026-07-10 | ¥3.745,00 | +0,94 % | ¥3.755,00 | ¥3.770,00 | ¥3.700,00 | 67,60K |
| 2026-07-09 | ¥3.710,00 | +0,68 % | ¥3.685,00 | ¥3.760,00 | ¥3.675,00 | 36,80K |
| 2026-07-08 | ¥3.685,00 | -1,47 % | ¥3.815,00 | ¥3.815,00 | ¥3.685,00 | 46,00K |
| 2026-07-07 | ¥3.740,00 | -0,53 % | ¥3.735,00 | ¥3.800,00 | ¥3.715,00 | 57,80K |
| 2026-07-06 | ¥3.760,00 | +0,80 % | ¥3.730,00 | ¥3.770,00 | ¥3.730,00 | 36,20K |
| 2026-07-03 | ¥3.730,00 | +1,63 % | ¥3.670,00 | ¥3.775,00 | ¥3.670,00 | 61,60K |
| 2026-07-02 | ¥3.670,00 | +1,38 % | ¥3.675,00 | ¥3.730,00 | ¥3.660,00 | 70,80K |
| 2026-07-01 | ¥3.620,00 | -1,50 % | ¥3.720,00 | ¥3.720,00 | ¥3.605,00 | 57,20K |
| 2026-06-30 | ¥3.675,00 | -2,00 % | ¥3.750,00 | ¥3.750,00 | ¥3.670,00 | 66,40K |
| 2026-06-29 | ¥3.750,00 | +2,32 % | ¥3.720,00 | ¥3.755,00 | ¥3.700,00 | 73,80K |
| 2026-06-26 | ¥3.665,00 | +1,38 % | ¥3.630,00 | ¥3.675,00 | ¥3.590,00 | 64,60K |
| 2026-06-25 | ¥3.615,00 | -0,55 % | ¥3.690,00 | ¥3.770,00 | ¥3.615,00 | 59,60K |
| 2026-06-24 | ¥3.635,00 | -1,62 % | ¥3.645,00 | ¥3.685,00 | ¥3.625,00 | 60,60K |
| 2026-06-23 | ¥3.695,00 | +0,14 % | ¥3.725,00 | ¥3.730,00 | ¥3.675,00 | 55,00K |
| 2026-06-22 | ¥3.690,00 | -1,86 % | ¥3.685,00 | ¥3.725,00 | ¥3.665,00 | 69,80K |
| 2026-06-19 | ¥3.760,00 | +1,48 % | ¥3.740,00 | ¥3.760,00 | ¥3.675,00 | 91,00K |
| 2026-06-18 | ¥3.705,00 | -0,13 % | ¥3.715,00 | ¥3.740,00 | ¥3.700,00 | 48,60K |
| 2026-06-17 | ¥3.710,00 | -0,93 % | ¥3.780,00 | ¥3.800,00 | ¥3.710,00 | 49,80K |
| 2026-06-16 | ¥3.745,00 | -0,93 % | ¥3.795,00 | ¥3.795,00 | ¥3.715,00 | 56,60K |
| 2026-06-15 | ¥3.780,00 | +2,86 % | ¥3.675,00 | ¥3.780,00 | ¥3.675,00 | 63,20K |
| 2026-06-12 | ¥3.675,00 | -0,41 % | ¥3.740,00 | ¥3.740,00 | ¥3.655,00 | 54,60K |
| 2026-06-11 | ¥3.690,00 | -2,51 % | ¥3.710,00 | ¥3.765,00 | ¥3.690,00 | 40,40K |
| 2026-06-10 | ¥3.785,00 | +0,80 % | ¥3.735,00 | ¥3.825,00 | ¥3.720,00 | 77,40K |
| 2026-06-09 | ¥3.755,00 | +0,54 % | ¥3.810,00 | ¥3.835,00 | ¥3.725,00 | 93,20K |
| 2026-06-08 | ¥3.735,00 | -1,19 % | ¥3.780,00 | ¥3.780,00 | ¥3.700,00 | 43,40K |
| 2026-06-05 | ¥3.780,00 | +1,20 % | ¥3.770,00 | ¥3.800,00 | ¥3.770,00 | 29,40K |
| 2026-06-04 | ¥3.735,00 | -1,19 % | ¥3.705,00 | ¥3.780,00 | ¥3.705,00 | 39,80K |
| 2026-06-03 | ¥3.780,00 | +0,27 % | ¥3.780,00 | ¥3.800,00 | ¥3.725,00 | 49,00K |
| 2026-06-02 | ¥3.770,00 | -0,26 % | ¥3.780,00 | ¥3.800,00 | ¥3.700,00 | 61,20K |
| 2026-06-01 | ¥3.780,00 | -1,43 % | ¥3.850,00 | ¥3.850,00 | ¥3.760,00 | 80,40K |
| 2026-05-29 | ¥3.835,00 | +0,13 % | ¥3.850,00 | ¥3.885,00 | ¥3.800,00 | 139,40K |
| 2026-05-28 | ¥3.830,00 | -0,78 % | ¥3.795,00 | ¥3.890,00 | ¥3.795,00 | 112,20K |
| 2026-05-27 | ¥3.860,00 | -1,66 % | ¥3.940,00 | ¥3.975,00 | ¥3.825,00 | 61,60K |
| 2026-05-26 | ¥3.925,00 | -2,00 % | ¥3.960,00 | ¥4.005,00 | ¥3.925,00 | 62,60K |
| 2026-05-25 | ¥4.005,00 | -1,11 % | ¥4.025,00 | ¥4.050,00 | ¥3.965,00 | 67,40K |
| 2026-05-22 | ¥4.050,00 | +0,87 % | ¥4.060,00 | ¥4.080,00 | ¥3.960,00 | 96,60K |