Mitsui O.S.K.Lines,Ltd. 9104
TSE · Japan · Transport
¥7.053,00-37,00 (-0,52 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥7.090,00 | +2,75 % | ¥6.964,00 | ¥7.090,00 | ¥6.882,00 | 2,66M |
| 2026-09-29 | ¥6.900,00 | -3,10 % | ¥6.974,00 | ¥7.008,00 | ¥6.881,00 | 2,44M |
| 2026-09-28 | ¥7.121,00 | +0,21 % | ¥7.066,00 | ¥7.171,00 | ¥7.034,00 | 3,09M |
| 2026-09-25 | ¥7.106,00 | +0,03 % | ¥7.142,00 | ¥7.199,00 | ¥7.047,00 | 2,55M |
| 2026-09-24 | ¥7.104,00 | -1,88 % | ¥7.290,00 | ¥7.320,00 | ¥7.068,00 | 3,37M |
| 2026-09-18 | ¥7.240,00 | -2,66 % | ¥7.480,00 | ¥7.481,00 | ¥7.240,00 | 3,49M |
| 2026-09-17 | ¥7.438,00 | +4,04 % | ¥7.295,00 | ¥7.471,00 | ¥7.279,00 | 3,74M |
| 2026-09-16 | ¥7.149,00 | +1,77 % | ¥7.029,00 | ¥7.203,00 | ¥7.029,00 | 2,38M |
| 2026-09-15 | ¥7.025,00 | -1,18 % | ¥7.120,00 | ¥7.145,00 | ¥7.000,00 | 1,70M |
| 2026-09-14 | ¥7.109,00 | +0,89 % | ¥7.050,00 | ¥7.207,00 | ¥7.020,00 | 2,63M |
| 2026-09-11 | ¥7.046,00 | +0,95 % | ¥6.900,00 | ¥7.129,00 | ¥6.821,00 | 3,72M |
| 2026-09-10 | ¥6.980,00 | -0,84 % | ¥7.007,00 | ¥7.136,00 | ¥6.949,00 | 2,34M |
| 2026-09-09 | ¥7.039,00 | -1,05 % | ¥7.030,00 | ¥7.105,00 | ¥6.967,00 | 2,02M |
| 2026-09-08 | ¥7.114,00 | -0,70 % | ¥7.110,00 | ¥7.196,00 | ¥7.072,00 | 2,09M |
| 2026-09-07 | ¥7.164,00 | +2,80 % | ¥7.025,00 | ¥7.224,00 | ¥6.995,00 | 3,36M |
| 2026-09-04 | ¥6.969,00 | -3,07 % | ¥7.300,00 | ¥7.318,00 | ¥6.883,00 | 4,88M |
| 2026-09-03 | ¥7.190,00 | +2,16 % | ¥7.112,00 | ¥7.275,00 | ¥7.062,00 | 2,91M |
| 2026-09-02 | ¥7.038,00 | -0,13 % | ¥7.127,00 | ¥7.210,00 | ¥7.026,00 | 3,84M |
| 2026-09-01 | ¥7.047,00 | +0,59 % | ¥6.927,00 | ¥7.107,00 | ¥6.921,00 | 2,90M |
| 2026-08-31 | ¥7.006,00 | -1,27 % | ¥7.053,00 | ¥7.077,00 | ¥6.895,00 | 3,73M |
| 2026-08-28 | ¥7.096,00 | +1,33 % | ¥7.002,00 | ¥7.144,00 | ¥6.954,00 | 2,47M |
| 2026-08-27 | ¥7.003,00 | -1,00 % | ¥7.022,00 | ¥7.105,00 | ¥6.933,00 | 3,49M |
| 2026-08-26 | ¥7.074,00 | -1,94 % | ¥7.064,00 | ¥7.210,00 | ¥7.010,00 | 3,76M |
| 2026-08-25 | ¥7.214,00 | -0,84 % | ¥7.310,00 | ¥7.509,00 | ¥7.194,00 | 4,76M |
| 2026-08-24 | ¥7.275,00 | -0,04 % | ¥7.300,00 | ¥7.397,00 | ¥7.210,00 | 3,71M |
| 2026-08-21 | ¥7.278,00 | +4,61 % | ¥7.000,00 | ¥7.278,00 | ¥6.942,00 | 5,97M |
| 2026-08-20 | ¥6.957,00 | -0,13 % | ¥6.891,00 | ¥7.028,00 | ¥6.836,00 | 3,47M |
| 2026-08-19 | ¥6.966,00 | +1,24 % | ¥6.981,00 | ¥6.986,00 | ¥6.774,00 | 4,85M |
| 2026-08-18 | ¥6.881,00 | +3,80 % | ¥6.657,00 | ¥6.950,00 | ¥6.645,00 | 5,09M |
| 2026-08-17 | ¥6.629,00 | +2,44 % | ¥6.543,00 | ¥6.673,00 | ¥6.511,00 | 3,11M |
| 2026-08-14 | ¥6.471,00 | +3,06 % | ¥6.325,00 | ¥6.502,00 | ¥6.295,00 | 3,58M |
| 2026-08-13 | ¥6.279,00 | +1,83 % | ¥6.205,00 | ¥6.324,00 | ¥6.192,00 | 2,58M |
| 2026-08-12 | ¥6.166,00 | -1,80 % | ¥6.222,00 | ¥6.247,00 | ¥6.137,00 | 2,57M |
| 2026-08-10 | ¥6.279,00 | +1,50 % | ¥6.234,00 | ¥6.310,00 | ¥6.166,00 | 2,72M |
| 2026-08-07 | ¥6.186,00 | +2,49 % | ¥6.085,00 | ¥6.226,00 | ¥6.029,00 | 3,25M |
| 2026-08-06 | ¥6.036,00 | +1,11 % | ¥5.920,00 | ¥6.108,00 | ¥5.900,00 | 2,76M |
| 2026-08-05 | ¥5.970,00 | -1,45 % | ¥5.995,00 | ¥6.023,00 | ¥5.922,00 | 3,22M |
| 2026-08-04 | ¥6.058,00 | +4,43 % | ¥5.901,00 | ¥6.064,00 | ¥5.803,00 | 5,02M |
| 2026-08-03 | ¥5.801,00 | -1,58 % | ¥5.813,00 | ¥5.833,00 | ¥5.658,00 | 2,98M |
| 2026-07-31 | ¥5.894,00 | -0,66 % | ¥5.833,00 | ¥5.974,00 | ¥5.801,00 | 2,68M |
| 2026-07-30 | ¥5.933,00 | -0,34 % | ¥5.914,00 | ¥5.955,00 | ¥5.848,00 | 1,95M |
| 2026-07-29 | ¥5.953,00 | +1,54 % | ¥5.930,00 | ¥5.984,00 | ¥5.880,00 | 2,91M |
| 2026-07-28 | ¥5.863,00 | -0,83 % | ¥5.849,00 | ¥5.895,00 | ¥5.782,00 | 1,91M |
| 2026-07-27 | ¥5.912,00 | +1,18 % | ¥5.917,00 | ¥6.022,00 | ¥5.860,00 | 3,03M |
| 2026-07-24 | ¥5.843,00 | +0,83 % | ¥5.795,00 | ¥5.881,00 | ¥5.750,00 | 1,94M |
| 2026-07-23 | ¥5.795,00 | +0,21 % | ¥5.801,00 | ¥5.820,00 | ¥5.743,00 | 1,62M |
| 2026-07-22 | ¥5.783,00 | +1,99 % | ¥5.699,00 | ¥5.784,00 | ¥5.690,00 | 2,30M |
| 2026-07-21 | ¥5.670,00 | +1,09 % | ¥5.629,00 | ¥5.690,00 | ¥5.611,00 | 1,97M |
| 2026-07-17 | ¥5.609,00 | +1,58 % | ¥5.550,00 | ¥5.688,00 | ¥5.534,00 | 2,57M |
| 2026-07-16 | ¥5.522,00 | -1,48 % | ¥5.622,00 | ¥5.642,00 | ¥5.495,00 | 2,04M |
| 2026-07-15 | ¥5.605,00 | +1,91 % | ¥5.539,00 | ¥5.617,00 | ¥5.522,00 | 2,24M |
| 2026-07-14 | ¥5.500,00 | +3,00 % | ¥5.402,00 | ¥5.505,00 | ¥5.370,00 | 2,36M |
| 2026-07-13 | ¥5.340,00 | +0,30 % | ¥5.380,00 | ¥5.398,00 | ¥5.330,00 | 1,60M |
| 2026-07-10 | ¥5.324,00 | -2,81 % | ¥5.460,00 | ¥5.460,00 | ¥5.318,00 | 2,65M |
| 2026-07-09 | ¥5.478,00 | +1,05 % | ¥5.425,00 | ¥5.550,00 | ¥5.425,00 | 2,08M |
| 2026-07-08 | ¥5.421,00 | +1,86 % | ¥5.391,00 | ¥5.491,00 | ¥5.328,00 | 2,82M |
| 2026-07-07 | ¥5.322,00 | -1,06 % | ¥5.285,00 | ¥5.344,00 | ¥5.171,00 | 3,71M |
| 2026-07-06 | ¥5.379,00 | +3,58 % | ¥5.210,00 | ¥5.395,00 | ¥5.195,00 | 2,44M |
| 2026-07-03 | ¥5.193,00 | +1,41 % | ¥5.200,00 | ¥5.277,00 | ¥5.170,00 | 2,03M |
| 2026-07-02 | ¥5.121,00 | +1,79 % | ¥5.050,00 | ¥5.123,00 | ¥5.045,00 | 2,63M |
| 2026-07-01 | ¥5.031,00 | -3,49 % | ¥5.210,00 | ¥5.215,00 | ¥5.010,00 | 3,47M |
| 2026-06-30 | ¥5.213,00 | -0,40 % | ¥5.263,00 | ¥5.290,00 | ¥5.212,00 | 2,55M |
| 2026-06-29 | ¥5.234,00 | +0,29 % | ¥5.230,00 | ¥5.296,00 | ¥5.218,00 | 2,82M |
| 2026-06-26 | ¥5.219,00 | -0,69 % | ¥5.275,00 | ¥5.301,00 | ¥5.195,00 | 2,62M |
| 2026-06-25 | ¥5.255,00 | -2,14 % | ¥5.342,00 | ¥5.380,00 | ¥5.210,00 | 3,20M |
| 2026-06-24 | ¥5.370,00 | +0,79 % | ¥5.388,00 | ¥5.447,00 | ¥5.350,00 | 2,22M |
| 2026-06-23 | ¥5.328,00 | +0,66 % | ¥5.293,00 | ¥5.342,00 | ¥5.254,00 | 3,01M |
| 2026-06-22 | ¥5.293,00 | +0,55 % | ¥5.251,00 | ¥5.333,00 | ¥5.231,00 | 2,49M |
| 2026-06-19 | ¥5.264,00 | -1,83 % | ¥5.343,00 | ¥5.345,00 | ¥5.233,00 | 4,25M |
| 2026-06-18 | ¥5.362,00 | -1,40 % | ¥5.420,00 | ¥5.420,00 | ¥5.330,00 | 3,70M |
| 2026-06-17 | ¥5.438,00 | -2,18 % | ¥5.459,00 | ¥5.532,00 | ¥5.372,00 | 3,72M |
| 2026-06-16 | ¥5.559,00 | -2,23 % | ¥5.686,00 | ¥5.749,00 | ¥5.547,00 | 3,24M |
| 2026-06-15 | ¥5.686,00 | -1,37 % | ¥5.742,00 | ¥5.811,00 | ¥5.570,00 | 3,21M |
| 2026-06-12 | ¥5.765,00 | +0,93 % | ¥5.757,00 | ¥5.785,00 | ¥5.681,00 | 2,55M |
| 2026-06-11 | ¥5.712,00 | +0,40 % | ¥5.636,00 | ¥5.815,00 | ¥5.630,00 | 2,40M |
| 2026-06-10 | ¥5.689,00 | -3,22 % | ¥5.878,00 | ¥5.878,00 | ¥5.613,00 | 2,71M |
| 2026-06-09 | ¥5.878,00 | +1,92 % | ¥5.867,00 | ¥6.028,00 | ¥5.856,00 | 3,54M |
| 2026-06-08 | ¥5.767,00 | -0,59 % | ¥5.784,00 | ¥5.849,00 | ¥5.677,00 | 3,26M |
| 2026-06-05 | ¥5.801,00 | +4,82 % | ¥5.685,00 | ¥5.856,00 | ¥5.650,00 | 3,68M |
| 2026-06-04 | ¥5.534,00 | +1,37 % | ¥5.433,00 | ¥5.608,00 | ¥5.431,00 | 2,83M |
| 2026-06-03 | ¥5.459,00 | -0,75 % | ¥5.484,00 | ¥5.485,00 | ¥5.382,00 | 2,57M |
| 2026-06-02 | ¥5.500,00 | +2,14 % | ¥5.421,00 | ¥5.509,00 | ¥5.361,00 | 3,33M |
| 2026-06-01 | ¥5.385,00 | -1,66 % | ¥5.562,00 | ¥5.566,00 | ¥5.335,00 | 2,66M |
| 2026-05-29 | ¥5.476,00 | +0,79 % | ¥5.400,00 | ¥5.532,00 | ¥5.371,00 | 4,61M |
| 2026-05-28 | ¥5.433,00 | -0,39 % | ¥5.420,00 | ¥5.508,00 | ¥5.397,00 | 2,58M |
| 2026-05-27 | ¥5.454,00 | -1,80 % | ¥5.570,00 | ¥5.581,00 | ¥5.430,00 | 2,73M |
| 2026-05-26 | ¥5.554,00 | -0,11 % | ¥5.569,00 | ¥5.572,00 | ¥5.454,00 | 2,38M |
| 2026-05-25 | ¥5.560,00 | -1,59 % | ¥5.681,00 | ¥5.693,00 | ¥5.507,00 | 3,05M |
| 2026-05-22 | ¥5.650,00 | -1,03 % | ¥5.648,00 | ¥5.705,00 | ¥5.589,00 | 2,21M |
| 2026-05-21 | ¥5.709,00 | -1,48 % | ¥5.827,00 | ¥5.828,00 | ¥5.703,00 | 2,18M |