Fukuyama Transporting Co., Ltd. 9075
TSE · Japan · Transport
¥5.880,00+20,00 (+0,34 %)
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 | ¥5.880,00 | +0,34 % | ¥5.860,00 | ¥5.950,00 | ¥5.800,00 | 73,80K |
| 2026-10-01 | ¥5.860,00 | -2,50 % | ¥6.000,00 | ¥6.000,00 | ¥5.840,00 | 85,30K |
| 2026-09-30 | ¥6.010,00 | -0,17 % | ¥6.000,00 | ¥6.040,00 | ¥5.920,00 | 73,00K |
| 2026-09-29 | ¥6.020,00 | -3,53 % | ¥6.190,00 | ¥6.190,00 | ¥5.980,00 | 66,50K |
| 2026-09-28 | ¥6.240,00 | -1,58 % | ¥6.300,00 | ¥6.320,00 | ¥6.190,00 | 58,10K |
| 2026-09-25 | ¥6.340,00 | -0,47 % | ¥6.360,00 | ¥6.410,00 | ¥6.310,00 | 68,30K |
| 2026-09-24 | ¥6.370,00 | +0,47 % | ¥6.380,00 | ¥6.380,00 | ¥6.270,00 | 71,90K |
| 2026-09-18 | ¥6.340,00 | -0,78 % | ¥6.390,00 | ¥6.430,00 | ¥6.330,00 | 93,60K |
| 2026-09-17 | ¥6.390,00 | +0,79 % | ¥6.310,00 | ¥6.460,00 | ¥6.280,00 | 80,30K |
| 2026-09-16 | ¥6.340,00 | +1,44 % | ¥6.250,00 | ¥6.400,00 | ¥6.250,00 | 67,60K |
| 2026-09-15 | ¥6.250,00 | +0,97 % | ¥6.280,00 | ¥6.310,00 | ¥6.220,00 | 56,00K |
| 2026-09-14 | ¥6.190,00 | +0,81 % | ¥6.110,00 | ¥6.290,00 | ¥6.110,00 | 73,60K |
| 2026-09-11 | ¥6.140,00 | +1,32 % | ¥5.970,00 | ¥6.180,00 | ¥5.940,00 | 56,50K |
| 2026-09-10 | ¥6.060,00 | +0,50 % | ¥6.000,00 | ¥6.080,00 | ¥5.950,00 | 48,70K |
| 2026-09-09 | ¥6.030,00 | -2,11 % | ¥6.110,00 | ¥6.130,00 | ¥6.030,00 | 54,40K |
| 2026-09-08 | ¥6.160,00 | -1,12 % | ¥6.130,00 | ¥6.220,00 | ¥6.130,00 | 51,40K |
| 2026-09-07 | ¥6.230,00 | +1,30 % | ¥6.230,00 | ¥6.230,00 | ¥6.150,00 | 69,10K |
| 2026-09-04 | ¥6.150,00 | -1,60 % | ¥6.200,00 | ¥6.220,00 | ¥6.100,00 | 80,50K |
| 2026-09-03 | ¥6.250,00 | +0,32 % | ¥6.290,00 | ¥6.290,00 | ¥6.210,00 | 65,70K |
| 2026-09-02 | ¥6.230,00 | -2,66 % | ¥6.340,00 | ¥6.380,00 | ¥6.200,00 | 128,90K |
| 2026-09-01 | ¥6.400,00 | +1,43 % | ¥6.330,00 | ¥6.470,00 | ¥6.330,00 | 120,10K |
| 2026-08-31 | ¥6.310,00 | +0,16 % | ¥6.330,00 | ¥6.340,00 | ¥6.280,00 | 76,40K |
| 2026-08-28 | ¥6.300,00 | -2,02 % | ¥6.350,00 | ¥6.420,00 | ¥6.280,00 | 94,40K |
| 2026-08-27 | ¥6.430,00 | +1,90 % | ¥6.310,00 | ¥6.460,00 | ¥6.310,00 | 83,30K |
| 2026-08-26 | ¥6.310,00 | -1,41 % | ¥6.400,00 | ¥6.450,00 | ¥6.310,00 | 55,20K |
| 2026-08-25 | ¥6.400,00 | -0,47 % | ¥6.530,00 | ¥6.530,00 | ¥6.370,00 | 94,20K |
| 2026-08-24 | ¥6.430,00 | -0,77 % | ¥6.480,00 | ¥6.480,00 | ¥6.400,00 | 73,60K |
| 2026-08-21 | ¥6.480,00 | +1,41 % | ¥6.450,00 | ¥6.540,00 | ¥6.310,00 | 86,30K |
| 2026-08-20 | ¥6.390,00 | +1,27 % | ¥6.300,00 | ¥6.410,00 | ¥6.260,00 | 124,50K |
| 2026-08-19 | ¥6.310,00 | -0,63 % | ¥6.350,00 | ¥6.380,00 | ¥6.250,00 | 112,40K |
| 2026-08-18 | ¥6.350,00 | -0,31 % | ¥6.350,00 | ¥6.430,00 | ¥6.300,00 | 120,50K |
| 2026-08-17 | ¥6.370,00 | +2,08 % | ¥6.310,00 | ¥6.430,00 | ¥6.260,00 | 117,00K |
| 2026-08-14 | ¥6.240,00 | +0,97 % | ¥6.210,00 | ¥6.270,00 | ¥6.190,00 | 96,10K |
| 2026-08-13 | ¥6.180,00 | +0,16 % | ¥6.260,00 | ¥6.300,00 | ¥6.130,00 | 92,50K |
| 2026-08-12 | ¥6.170,00 | +1,98 % | ¥6.110,00 | ¥6.210,00 | ¥6.010,00 | 123,10K |
| 2026-08-10 | ¥6.050,00 | -0,66 % | ¥5.990,00 | ¥6.200,00 | ¥5.830,00 | 127,60K |
| 2026-08-07 | ¥6.090,00 | +7,79 % | ¥6.290,00 | ¥6.330,00 | ¥6.010,00 | 340,50K |
| 2026-08-06 | ¥5.650,00 | -2,25 % | ¥5.780,00 | ¥5.790,00 | ¥5.650,00 | 71,50K |
| 2026-08-05 | ¥5.780,00 | +1,40 % | ¥5.760,00 | ¥5.780,00 | ¥5.670,00 | 60,10K |
| 2026-08-04 | ¥5.700,00 | -1,21 % | ¥5.770,00 | ¥5.770,00 | ¥5.650,00 | 73,00K |
| 2026-08-03 | ¥5.770,00 | -3,35 % | ¥5.870,00 | ¥5.870,00 | ¥5.700,00 | 111,90K |
| 2026-07-31 | ¥5.970,00 | -1,32 % | ¥5.990,00 | ¥6.070,00 | ¥5.910,00 | 99,30K |
| 2026-07-30 | ¥6.050,00 | -1,47 % | ¥6.060,00 | ¥6.140,00 | ¥6.000,00 | 101,70K |
| 2026-07-29 | ¥6.140,00 | 0,00 % | ¥6.080,00 | ¥6.140,00 | ¥5.990,00 | 115,50K |
| 2026-07-28 | ¥6.140,00 | +0,49 % | ¥6.120,00 | ¥6.200,00 | ¥6.080,00 | 83,20K |
| 2026-07-27 | ¥6.110,00 | 0,00 % | ¥6.210,00 | ¥6.230,00 | ¥6.060,00 | 86,60K |
| 2026-07-24 | ¥6.110,00 | -0,65 % | ¥6.150,00 | ¥6.250,00 | ¥6.050,00 | 107,50K |
| 2026-07-23 | ¥6.150,00 | -0,16 % | ¥6.170,00 | ¥6.210,00 | ¥6.040,00 | 105,50K |
| 2026-07-22 | ¥6.160,00 | -3,30 % | ¥6.320,00 | ¥6.320,00 | ¥6.130,00 | 119,30K |
| 2026-07-21 | ¥6.370,00 | +4,43 % | ¥6.390,00 | ¥6.520,00 | ¥6.230,00 | 252,70K |
| 2026-07-17 | ¥6.100,00 | +0,16 % | ¥6.050,00 | ¥6.140,00 | ¥5.940,00 | 178,20K |
| 2026-07-16 | ¥6.090,00 | +2,01 % | ¥5.970,00 | ¥6.120,00 | ¥5.940,00 | 149,60K |
| 2026-07-15 | ¥5.970,00 | +6,23 % | ¥5.660,00 | ¥6.020,00 | ¥5.660,00 | 216,90K |
| 2026-07-14 | ¥5.620,00 | -0,35 % | ¥5.670,00 | ¥5.700,00 | ¥5.590,00 | 60,80K |
| 2026-07-13 | ¥5.640,00 | 0,00 % | ¥5.660,00 | ¥5.740,00 | ¥5.580,00 | 79,90K |
| 2026-07-10 | ¥5.640,00 | +0,53 % | ¥5.700,00 | ¥5.700,00 | ¥5.580,00 | 114,10K |
| 2026-07-09 | ¥5.610,00 | -1,92 % | ¥5.730,00 | ¥5.730,00 | ¥5.560,00 | 94,90K |
| 2026-07-08 | ¥5.720,00 | -0,52 % | ¥5.720,00 | ¥5.800,00 | ¥5.690,00 | 84,50K |
| 2026-07-07 | ¥5.750,00 | -0,35 % | ¥5.770,00 | ¥5.840,00 | ¥5.670,00 | 114,20K |
| 2026-07-06 | ¥5.770,00 | +1,05 % | ¥5.810,00 | ¥5.840,00 | ¥5.690,00 | 86,40K |
| 2026-07-03 | ¥5.710,00 | +1,24 % | ¥5.680,00 | ¥5.790,00 | ¥5.640,00 | 109,30K |
| 2026-07-02 | ¥5.640,00 | +2,55 % | ¥5.600,00 | ¥5.720,00 | ¥5.540,00 | 133,70K |
| 2026-07-01 | ¥5.500,00 | -0,54 % | ¥5.530,00 | ¥5.550,00 | ¥5.440,00 | 129,00K |
| 2026-06-30 | ¥5.530,00 | -1,07 % | ¥5.590,00 | ¥5.590,00 | ¥5.430,00 | 144,20K |
| 2026-06-29 | ¥5.590,00 | -1,41 % | ¥5.770,00 | ¥5.830,00 | ¥5.550,00 | 130,20K |
| 2026-06-26 | ¥5.670,00 | -0,70 % | ¥5.760,00 | ¥5.760,00 | ¥5.640,00 | 73,80K |
| 2026-06-25 | ¥5.710,00 | -3,06 % | ¥5.950,00 | ¥5.970,00 | ¥5.680,00 | 151,50K |
| 2026-06-24 | ¥5.890,00 | -2,48 % | ¥6.040,00 | ¥6.060,00 | ¥5.870,00 | 104,60K |
| 2026-06-23 | ¥6.040,00 | +1,85 % | ¥5.980,00 | ¥6.160,00 | ¥5.950,00 | 123,50K |
| 2026-06-22 | ¥5.930,00 | -0,67 % | ¥5.940,00 | ¥6.000,00 | ¥5.920,00 | 96,80K |
| 2026-06-19 | ¥5.970,00 | -0,67 % | ¥5.970,00 | ¥6.100,00 | ¥5.900,00 | 258,70K |
| 2026-06-18 | ¥6.010,00 | -1,64 % | ¥6.090,00 | ¥6.120,00 | ¥5.970,00 | 115,20K |
| 2026-06-17 | ¥6.110,00 | -1,61 % | ¥6.210,00 | ¥6.230,00 | ¥6.110,00 | 85,50K |
| 2026-06-16 | ¥6.210,00 | -1,43 % | ¥6.300,00 | ¥6.390,00 | ¥6.140,00 | 133,40K |
| 2026-06-15 | ¥6.300,00 | +0,16 % | ¥6.410,00 | ¥6.500,00 | ¥6.300,00 | 134,00K |
| 2026-06-12 | ¥6.290,00 | -2,78 % | ¥6.520,00 | ¥6.520,00 | ¥6.240,00 | 122,50K |
| 2026-06-11 | ¥6.470,00 | -0,15 % | ¥6.550,00 | ¥6.610,00 | ¥6.350,00 | 135,30K |
| 2026-06-10 | ¥6.480,00 | -3,86 % | ¥6.790,00 | ¥6.810,00 | ¥6.480,00 | 71,00K |
| 2026-06-09 | ¥6.740,00 | -1,03 % | ¥6.840,00 | ¥6.910,00 | ¥6.700,00 | 105,00K |
| 2026-06-08 | ¥6.810,00 | +0,15 % | ¥6.700,00 | ¥6.810,00 | ¥6.630,00 | 117,00K |
| 2026-06-05 | ¥6.800,00 | -0,58 % | ¥6.880,00 | ¥6.950,00 | ¥6.760,00 | 128,20K |
| 2026-06-04 | ¥6.840,00 | +4,43 % | ¥7.050,00 | ¥7.100,00 | ¥6.750,00 | 236,40K |
| 2026-06-03 | ¥6.550,00 | +0,92 % | ¥6.590,00 | ¥6.660,00 | ¥6.480,00 | 63,70K |
| 2026-06-02 | ¥6.490,00 | -1,22 % | ¥6.570,00 | ¥6.650,00 | ¥6.390,00 | 145,00K |
| 2026-06-01 | ¥6.570,00 | -4,37 % | ¥6.790,00 | ¥6.820,00 | ¥6.570,00 | 154,50K |
| 2026-05-29 | ¥6.870,00 | +4,57 % | ¥6.740,00 | ¥6.980,00 | ¥6.710,00 | 247,30K |
| 2026-05-28 | ¥6.570,00 | +2,66 % | ¥6.490,00 | ¥6.780,00 | ¥6.480,00 | 185,10K |
| 2026-05-27 | ¥6.400,00 | +2,73 % | ¥6.170,00 | ¥6.420,00 | ¥6.130,00 | 168,90K |
| 2026-05-26 | ¥6.230,00 | +0,48 % | ¥6.200,00 | ¥6.240,00 | ¥6.120,00 | 115,50K |
| 2026-05-25 | ¥6.200,00 | -1,90 % | ¥6.320,00 | ¥6.360,00 | ¥6.120,00 | 104,20K |