Meiji Shipping Group Co. Ltd. 9115
TSE · Japan · Transport
¥1.001,00-11,00 (-1,09 %)
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 | ¥1.000,00 | -1,19 % | ¥1.004,00 | ¥1.004,00 | ¥1.000,00 | 1,80K |
| 2026-10-01 | ¥1.012,00 | -3,07 % | ¥1.031,00 | ¥1.035,00 | ¥1.001,00 | 26,40K |
| 2026-09-30 | ¥1.044,00 | +1,26 % | ¥1.035,00 | ¥1.048,00 | ¥1.013,00 | 30,30K |
| 2026-09-29 | ¥1.031,00 | -2,09 % | ¥1.040,00 | ¥1.045,00 | ¥1.031,00 |
| 15,50K |
| 2026-09-28 | ¥1.053,00 | -1,50 % | ¥1.059,00 | ¥1.068,00 | ¥1.052,00 | 17,90K |
| 2026-09-25 | ¥1.069,00 | +0,85 % | ¥1.057,00 | ¥1.073,00 | ¥1.040,00 | 18,00K |
| 2026-09-24 | ¥1.060,00 | -2,75 % | ¥1.090,00 | ¥1.093,00 | ¥1.055,00 | 40,50K |
| 2026-09-18 | ¥1.090,00 | -3,80 % | ¥1.135,00 | ¥1.137,00 | ¥1.083,00 | 77,50K |
| 2026-09-17 | ¥1.133,00 | +1,52 % | ¥1.107,00 | ¥1.162,00 | ¥1.090,00 | 105,00K |
| 2026-09-16 | ¥1.116,00 | +2,57 % | ¥1.125,00 | ¥1.166,00 | ¥1.096,00 | 334,90K |
| 2026-09-15 | ¥1.088,00 | +0,74 % | ¥1.076,00 | ¥1.126,00 | ¥1.075,00 | 47,10K |
| 2026-09-14 | ¥1.080,00 | -1,82 % | ¥1.100,00 | ¥1.125,00 | ¥1.056,00 | 120,90K |
| 2026-09-11 | ¥1.100,00 | +5,67 % | ¥1.101,00 | ¥1.259,00 | ¥1.051,00 | 705,30K |
| 2026-09-10 | ¥1.041,00 | -0,10 % | ¥1.040,00 | ¥1.070,00 | ¥1.036,00 | 39,10K |
| 2026-09-09 | ¥1.042,00 | -2,25 % | ¥1.061,00 | ¥1.066,00 | ¥1.040,00 | 10,80K |
| 2026-09-08 | ¥1.066,00 | -3,44 % | ¥1.090,00 | ¥1.090,00 | ¥1.066,00 | 28,10K |
| 2026-09-07 | ¥1.104,00 | +0,36 % | ¥1.112,00 | ¥1.155,00 | ¥1.103,00 | 51,50K |
| 2026-09-04 | ¥1.100,00 | +5,87 % | ¥1.044,00 | ¥1.114,00 | ¥1.031,00 | 49,40K |
| 2026-09-03 | ¥1.039,00 | -0,19 % | ¥1.032,00 | ¥1.060,00 | ¥1.024,00 | 37,70K |
| 2026-09-02 | ¥1.041,00 | -2,53 % | ¥1.095,00 | ¥1.115,00 | ¥1.031,00 | 110,70K |
| 2026-09-01 | ¥1.068,00 | +2,79 % | ¥1.048,00 | ¥1.082,00 | ¥1.043,00 | 59,30K |
| 2026-08-31 | ¥1.039,00 | -2,07 % | ¥1.060,00 | ¥1.060,00 | ¥1.025,00 | 68,90K |
| 2026-08-28 | ¥1.061,00 | +0,47 % | ¥1.061,00 | ¥1.076,00 | ¥1.038,00 | 68,90K |
| 2026-08-27 | ¥1.056,00 | -5,88 % | ¥1.133,00 | ¥1.140,00 | ¥1.034,00 | 152,80K |
| 2026-08-26 | ¥1.122,00 | -6,27 % | ¥1.220,00 | ¥1.257,00 | ¥1.115,00 | 170,00K |
| 2026-08-25 | ¥1.197,00 | -9,80 % | ¥1.239,00 | ¥1.269,00 | ¥1.170,00 | 255,40K |
| 2026-08-24 | ¥1.327,00 | +17,54 % | ¥1.130,00 | ¥1.355,00 | ¥1.051,00 | 426,10K |
| 2026-08-21 | ¥1.129,00 | +15,32 % | ¥979,00 | ¥1.129,00 | ¥979,00 | 261,60K |
| 2026-08-20 | ¥979,00 | -8,59 % | ¥1.041,00 | ¥1.041,00 | ¥965,00 | 87,50K |
| 2026-08-19 | ¥1.071,00 | -1,47 % | ¥1.060,00 | ¥1.126,00 | ¥1.049,00 | 76,20K |
| 2026-08-18 | ¥1.087,00 | +3,23 % | ¥1.106,00 | ¥1.139,00 | ¥1.030,00 | 164,90K |
| 2026-08-17 | ¥1.053,00 | +16,61 % | ¥924,00 | ¥1.053,00 | ¥924,00 | 124,80K |
| 2026-08-14 | ¥903,00 | +0,56 % | ¥913,00 | ¥926,00 | ¥895,00 | 28,80K |
| 2026-08-13 | ¥898,00 | -3,13 % | ¥927,00 | ¥927,00 | ¥887,00 | 36,10K |
| 2026-08-12 | ¥927,00 | +7,04 % | ¥863,00 | ¥929,00 | ¥863,00 | 39,70K |
| 2026-08-10 | ¥866,00 | +1,41 % | ¥854,00 | ¥886,00 | ¥854,00 | 11,20K |
| 2026-08-07 | ¥854,00 | -0,23 % | ¥871,00 | ¥877,00 | ¥854,00 | 18,60K |
| 2026-08-06 | ¥856,00 | -6,14 % | ¥882,00 | ¥900,00 | ¥843,00 | 38,50K |
| 2026-08-05 | ¥912,00 | +7,80 % | ¥861,00 | ¥924,00 | ¥853,00 | 47,00K |
| 2026-08-04 | ¥846,00 | +3,80 % | ¥825,00 | ¥864,00 | ¥825,00 | 35,00K |
| 2026-08-03 | ¥815,00 | +0,12 % | ¥815,00 | ¥822,00 | ¥798,00 | 16,00K |
| 2026-07-31 | ¥814,00 | +3,30 % | ¥790,00 | ¥815,00 | ¥770,00 | 23,30K |
| 2026-07-30 | ¥788,00 | -1,01 % | ¥781,00 | ¥792,00 | ¥756,00 | 43,10K |
| 2026-07-29 | ¥796,00 | -6,46 % | ¥852,00 | ¥894,00 | ¥780,00 | 108,50K |
| 2026-07-28 | ¥851,00 | -3,41 % | ¥896,00 | ¥908,00 | ¥848,00 | 44,50K |
| 2026-07-27 | ¥881,00 | -1,12 % | ¥900,00 | ¥924,00 | ¥876,00 | 63,20K |
| 2026-07-24 | ¥891,00 | +5,44 % | ¥856,00 | ¥900,00 | ¥852,00 | 67,20K |
| 2026-07-23 | ¥845,00 | -5,48 % | ¥898,00 | ¥898,00 | ¥839,00 | 59,40K |
| 2026-07-22 | ¥894,00 | +7,84 % | ¥840,00 | ¥894,00 | ¥830,00 | 37,40K |
| 2026-07-21 | ¥829,00 | +0,97 % | ¥821,00 | ¥841,00 | ¥821,00 | 17,40K |
| 2026-07-17 | ¥821,00 | -0,48 % | ¥823,00 | ¥842,00 | ¥816,00 | 68,70K |
| 2026-07-16 | ¥825,00 | -3,28 % | ¥840,00 | ¥856,00 | ¥823,00 | 17,30K |
| 2026-07-15 | ¥853,00 | +2,28 % | ¥834,00 | ¥865,00 | ¥828,00 | 28,50K |
| 2026-07-14 | ¥834,00 | +2,84 % | ¥823,00 | ¥834,00 | ¥817,00 | 18,20K |
| 2026-07-13 | ¥811,00 | +0,25 % | ¥816,00 | ¥830,00 | ¥811,00 | 10,40K |
| 2026-07-10 | ¥809,00 | -4,26 % | ¥844,00 | ¥844,00 | ¥809,00 | 16,10K |
| 2026-07-09 | ¥845,00 | +3,17 % | ¥816,00 | ¥847,00 | ¥815,00 | 16,10K |
| 2026-07-08 | ¥819,00 | -0,36 % | ¥823,00 | ¥830,00 | ¥811,00 | 10,00K |
| 2026-07-07 | ¥822,00 | -3,18 % | ¥845,00 | ¥849,00 | ¥822,00 | 18,30K |
| 2026-07-06 | ¥849,00 | +1,19 % | ¥840,00 | ¥861,00 | ¥836,00 | 24,40K |
| 2026-07-03 | ¥839,00 | +2,57 % | ¥830,00 | ¥841,00 | ¥817,00 | 21,10K |
| 2026-07-02 | ¥818,00 | 0,00 % | ¥822,00 | ¥840,00 | ¥810,00 | 17,70K |
| 2026-07-01 | ¥818,00 | +2,12 % | ¥803,00 | ¥822,00 | ¥791,00 | 30,20K |
| 2026-06-30 | ¥801,00 | -1,23 % | ¥812,00 | ¥814,00 | ¥790,00 | 16,20K |
| 2026-06-29 | ¥811,00 | +1,38 % | ¥800,00 | ¥829,00 | ¥800,00 | 26,10K |
| 2026-06-26 | ¥800,00 | +0,25 % | ¥790,00 | ¥800,00 | ¥779,00 | 11,60K |
| 2026-06-25 | ¥798,00 | +1,01 % | ¥791,00 | ¥800,00 | ¥778,00 | 19,00K |
| 2026-06-24 | ¥790,00 | -1,50 % | ¥800,00 | ¥818,00 | ¥782,00 | 38,50K |
| 2026-06-23 | ¥802,00 | +5,67 % | ¥769,00 | ¥840,00 | ¥760,00 | 137,00K |
| 2026-06-22 | ¥759,00 | -1,17 % | ¥768,00 | ¥781,00 | ¥753,00 | 36,90K |
| 2026-06-19 | ¥768,00 | -1,66 % | ¥781,00 | ¥790,00 | ¥757,00 | 32,80K |
| 2026-06-18 | ¥781,00 | -2,98 % | ¥803,00 | ¥814,00 | ¥779,00 | 47,00K |
| 2026-06-17 | ¥805,00 | -2,54 % | ¥826,00 | ¥839,00 | ¥790,00 | 49,00K |
| 2026-06-16 | ¥826,00 | -1,08 % | ¥824,00 | ¥848,00 | ¥815,00 | 35,40K |
| 2026-06-15 | ¥835,00 | -1,53 % | ¥850,00 | ¥853,00 | ¥807,00 | 58,50K |
| 2026-06-12 | ¥848,00 | -5,67 % | ¥904,00 | ¥905,00 | ¥838,00 | 55,80K |
| 2026-06-11 | ¥899,00 | -0,55 % | ¥919,00 | ¥919,00 | ¥883,00 | 37,60K |
| 2026-06-10 | ¥904,00 | -3,42 % | ¥940,00 | ¥940,00 | ¥892,00 | 31,00K |
| 2026-06-09 | ¥936,00 | -3,80 % | ¥985,00 | ¥992,00 | ¥934,00 | 51,80K |
| 2026-06-08 | ¥973,00 | -0,82 % | ¥985,00 | ¥989,00 | ¥958,00 | 30,10K |
| 2026-06-05 | ¥981,00 | -1,80 % | ¥999,00 | ¥1.017,00 | ¥981,00 | 39,40K |
| 2026-06-04 | ¥999,00 | -2,06 % | ¥999,00 | ¥1.011,00 | ¥955,00 | 76,80K |
| 2026-06-03 | ¥1.020,00 | -1,54 % | ¥1.066,00 | ¥1.066,00 | ¥1.002,00 | 33,10K |
| 2026-06-02 | ¥1.036,00 | -1,05 % | ¥1.039,00 | ¥1.070,00 | ¥1.026,00 | 40,30K |
| 2026-06-01 | ¥1.047,00 | -5,68 % | ¥1.099,00 | ¥1.105,00 | ¥1.030,00 | 25,40K |
| 2026-05-29 | ¥1.110,00 | -2,37 % | ¥1.143,00 | ¥1.145,00 | ¥1.087,00 | 20,70K |
| 2026-05-28 | ¥1.137,00 | -0,52 % | ¥1.143,00 | ¥1.170,00 | ¥1.078,00 | 31,10K |
| 2026-05-27 | ¥1.143,00 | -1,55 % | ¥1.161,00 | ¥1.197,00 | ¥1.140,00 | 11,00K |
| 2026-05-26 | ¥1.161,00 | -0,09 % | ¥1.169,00 | ¥1.198,00 | ¥1.161,00 | 23,70K |
| 2026-05-25 | ¥1.162,00 | +0,87 % | ¥1.146,00 | ¥1.198,00 | ¥1.131,00 | 29,30K |