FULUHASHI EPO CORPORATION 9221
TSE · Japan · Versorger
¥1.150,00-5,00 (-0,43 %)
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 | ¥1.150,00 | -0,43 % | ¥1.155,00 | ¥1.157,00 | ¥1.150,00 | 16,10K |
| 2026-10-01 | ¥1.155,00 | +0,26 % | ¥1.155,00 | ¥1.159,00 | ¥1.149,00 | 19,60K |
| 2026-09-30 | ¥1.152,00 | -0,26 % | ¥1.160,00 | ¥1.165,00 | ¥1.148,00 | 33,60K |
| 2026-09-29 | ¥1.155,00 | -6,78 % | ¥1.166,00 | ¥1.169,00 | ¥1.150,00 | 91,30K |
| 2026-09-28 | ¥1.239,00 | +1,39 % | ¥1.235,00 | ¥1.244,00 | ¥1.226,00 | 92,20K |
| 2026-09-25 | ¥1.222,00 | +0,41 % | ¥1.220,00 | ¥1.226,00 | ¥1.213,00 | 63,90K |
| 2026-09-24 | ¥1.217,00 | +2,96 % | ¥1.200,00 | ¥1.217,00 | ¥1.195,00 | 63,60K |
| 2026-09-18 | ¥1.182,00 | -0,59 % | ¥1.193,00 | ¥1.193,00 | ¥1.181,00 | 45,80K |
| 2026-09-17 | ¥1.189,00 | +0,08 % | ¥1.191,00 | ¥1.193,00 | ¥1.182,00 | 36,10K |
| 2026-09-16 | ¥1.188,00 | -0,25 % | ¥1.190,00 | ¥1.194,00 | ¥1.185,00 | 27,20K |
| 2026-09-15 | ¥1.191,00 | +0,17 % | ¥1.192,00 | ¥1.195,00 | ¥1.186,00 | 24,80K |
| 2026-09-14 | ¥1.189,00 | +2,77 % | ¥1.174,00 | ¥1.190,00 | ¥1.165,00 | 34,00K |
| 2026-09-11 | ¥1.157,00 | +0,26 % | ¥1.151,00 | ¥1.162,00 | ¥1.141,00 | 43,40K |
| 2026-09-10 | ¥1.154,00 | -0,94 % | ¥1.165,00 | ¥1.165,00 | ¥1.151,00 | 43,30K |
| 2026-09-09 | ¥1.165,00 | -1,35 % | ¥1.183,00 | ¥1.185,00 | ¥1.164,00 | 47,00K |
| 2026-09-08 | ¥1.181,00 | 0,00 % | ¥1.195,00 | ¥1.195,00 | ¥1.181,00 | 31,50K |
| 2026-09-07 | ¥1.181,00 | -1,99 % | ¥1.224,00 | ¥1.228,00 | ¥1.180,00 | 117,00K |
| 2026-09-04 | ¥1.205,00 | +0,92 % | ¥1.191,00 | ¥1.207,00 | ¥1.191,00 | 76,10K |
| 2026-09-03 | ¥1.194,00 | +0,76 % | ¥1.185,00 | ¥1.197,00 | ¥1.180,00 | 121,50K |
| 2026-09-02 | ¥1.185,00 | +0,85 % | ¥1.174,00 | ¥1.188,00 | ¥1.170,00 | 65,50K |
| 2026-09-01 | ¥1.175,00 | -0,09 % | ¥1.179,00 | ¥1.179,00 | ¥1.171,00 | 19,60K |
| 2026-08-31 | ¥1.176,00 | 0,00 % | ¥1.176,00 | ¥1.180,00 | ¥1.157,00 | 37,90K |
| 2026-08-28 | ¥1.176,00 | +2,17 % | ¥1.152,00 | ¥1.179,00 | ¥1.152,00 | 35,90K |
| 2026-08-27 | ¥1.151,00 | -0,17 % | ¥1.156,00 | ¥1.159,00 | ¥1.150,00 | 43,60K |
| 2026-08-26 | ¥1.153,00 | +0,26 % | ¥1.149,00 | ¥1.159,00 | ¥1.147,00 | 40,40K |
| 2026-08-25 | ¥1.150,00 | 0,00 % | ¥1.153,00 | ¥1.157,00 | ¥1.146,00 | 50,10K |
| 2026-08-24 | ¥1.150,00 | +1,50 % | ¥1.138,00 | ¥1.158,00 | ¥1.138,00 | 76,90K |
| 2026-08-21 | ¥1.133,00 | +1,16 % | ¥1.117,00 | ¥1.133,00 | ¥1.116,00 | 96,90K |
| 2026-08-20 | ¥1.120,00 | +1,91 % | ¥1.108,00 | ¥1.125,00 | ¥1.103,00 | 498,70K |
| 2026-08-19 | ¥1.099,00 | -5,83 % | ¥1.160,00 | ¥1.162,00 | ¥1.078,00 | 485,10K |
| 2026-08-18 | ¥1.167,00 | -2,02 % | ¥1.180,00 | ¥1.184,00 | ¥1.167,00 | 51,80K |
| 2026-08-17 | ¥1.191,00 | +0,34 % | ¥1.193,00 | ¥1.200,00 | ¥1.188,00 | 30,40K |
| 2026-08-14 | ¥1.187,00 | +0,85 % | ¥1.176,00 | ¥1.191,00 | ¥1.174,00 | 27,60K |
| 2026-08-13 | ¥1.177,00 | -6,22 % | ¥1.220,00 | ¥1.231,00 | ¥1.170,00 | 101,80K |
| 2026-08-12 | ¥1.255,00 | +1,87 % | ¥1.243,00 | ¥1.255,00 | ¥1.235,00 | 6,10K |
| 2026-08-10 | ¥1.232,00 | -0,73 % | ¥1.243,00 | ¥1.244,00 | ¥1.232,00 | 10,30K |
| 2026-08-07 | ¥1.241,00 | +0,89 % | ¥1.246,00 | ¥1.246,00 | ¥1.231,00 | 4,90K |
| 2026-08-06 | ¥1.230,00 | +0,74 % | ¥1.239,00 | ¥1.241,00 | ¥1.216,00 | 8,40K |
| 2026-08-05 | ¥1.221,00 | -0,41 % | ¥1.226,00 | ¥1.234,00 | ¥1.221,00 | 6,10K |
| 2026-08-04 | ¥1.226,00 | -0,41 % | ¥1.231,00 | ¥1.231,00 | ¥1.200,00 | 14,40K |
| 2026-08-03 | ¥1.231,00 | -0,89 % | ¥1.250,00 | ¥1.251,00 | ¥1.212,00 | 15,30K |
| 2026-07-31 | ¥1.242,00 | -0,88 % | ¥1.265,00 | ¥1.265,00 | ¥1.242,00 | 9,00K |
| 2026-07-30 | ¥1.253,00 | -1,42 % | ¥1.270,00 | ¥1.271,00 | ¥1.252,00 | 9,40K |
| 2026-07-29 | ¥1.271,00 | +1,92 % | ¥1.269,00 | ¥1.271,00 | ¥1.257,00 | 9,30K |
| 2026-07-28 | ¥1.247,00 | -1,27 % | ¥1.263,00 | ¥1.268,00 | ¥1.247,00 | 16,90K |
| 2026-07-27 | ¥1.263,00 | +0,56 % | ¥1.260,00 | ¥1.275,00 | ¥1.257,00 | 9,00K |
| 2026-07-24 | ¥1.256,00 | -0,08 % | ¥1.257,00 | ¥1.262,00 | ¥1.244,00 | 15,30K |
| 2026-07-23 | ¥1.257,00 | +1,05 % | ¥1.250,00 | ¥1.257,00 | ¥1.246,00 | 6,90K |
| 2026-07-22 | ¥1.244,00 | +0,73 % | ¥1.240,00 | ¥1.247,00 | ¥1.240,00 | 5,20K |
| 2026-07-21 | ¥1.235,00 | +2,07 % | ¥1.237,00 | ¥1.241,00 | ¥1.231,00 | 11,20K |
| 2026-07-17 | ¥1.210,00 | -1,14 % | ¥1.225,00 | ¥1.225,00 | ¥1.203,00 | 13,30K |
| 2026-07-16 | ¥1.224,00 | +0,58 % | ¥1.221,00 | ¥1.237,00 | ¥1.219,00 | 15,00K |
| 2026-07-15 | ¥1.217,00 | +0,41 % | ¥1.215,00 | ¥1.221,00 | ¥1.207,00 | 5,20K |
| 2026-07-14 | ¥1.212,00 | -0,08 % | ¥1.205,00 | ¥1.223,00 | ¥1.205,00 | 13,70K |
| 2026-07-13 | ¥1.213,00 | +2,62 % | ¥1.193,00 | ¥1.217,00 | ¥1.193,00 | 23,60K |
| 2026-07-10 | ¥1.182,00 | +1,46 % | ¥1.182,00 | ¥1.182,00 | ¥1.165,00 | 18,50K |
| 2026-07-09 | ¥1.165,00 | -1,10 % | ¥1.173,00 | ¥1.177,00 | ¥1.160,00 | 23,80K |
| 2026-07-08 | ¥1.178,00 | +0,68 % | ¥1.170,00 | ¥1.180,00 | ¥1.170,00 | 18,30K |
| 2026-07-07 | ¥1.170,00 | +0,09 % | ¥1.155,00 | ¥1.177,00 | ¥1.155,00 | 25,90K |
| 2026-07-06 | ¥1.169,00 | +0,95 % | ¥1.155,00 | ¥1.187,00 | ¥1.155,00 | 21,60K |
| 2026-07-03 | ¥1.158,00 | +0,43 % | ¥1.141,00 | ¥1.158,00 | ¥1.141,00 | 22,10K |
| 2026-07-02 | ¥1.153,00 | 0,00 % | ¥1.139,00 | ¥1.164,00 | ¥1.139,00 | 15,40K |
| 2026-07-01 | ¥1.153,00 | -0,52 % | ¥1.155,00 | ¥1.159,00 | ¥1.145,00 | 17,70K |
| 2026-06-30 | ¥1.159,00 | +0,35 % | ¥1.149,00 | ¥1.160,00 | ¥1.147,00 | 19,40K |
| 2026-06-29 | ¥1.155,00 | +0,87 % | ¥1.140,00 | ¥1.155,00 | ¥1.136,00 | 19,10K |
| 2026-06-26 | ¥1.145,00 | -0,61 % | ¥1.143,00 | ¥1.152,00 | ¥1.136,00 | 14,20K |
| 2026-06-25 | ¥1.152,00 | +0,70 % | ¥1.174,00 | ¥1.174,00 | ¥1.138,00 | 20,30K |
| 2026-06-24 | ¥1.144,00 | +2,14 % | ¥1.116,00 | ¥1.144,00 | ¥1.112,00 | 18,60K |
| 2026-06-23 | ¥1.120,00 | -0,88 % | ¥1.125,00 | ¥1.125,00 | ¥1.110,00 | 27,50K |
| 2026-06-22 | ¥1.130,00 | -0,53 % | ¥1.129,00 | ¥1.141,00 | ¥1.121,00 | 21,20K |
| 2026-06-19 | ¥1.136,00 | -0,61 % | ¥1.131,00 | ¥1.144,00 | ¥1.129,00 | 14,80K |
| 2026-06-18 | ¥1.143,00 | -0,44 % | ¥1.139,00 | ¥1.148,00 | ¥1.128,00 | 19,60K |
| 2026-06-17 | ¥1.148,00 | -0,69 % | ¥1.150,00 | ¥1.150,00 | ¥1.141,00 | 13,80K |
| 2026-06-16 | ¥1.156,00 | -1,78 % | ¥1.174,00 | ¥1.177,00 | ¥1.155,00 | 14,10K |
| 2026-06-15 | ¥1.177,00 | -0,08 % | ¥1.171,00 | ¥1.189,00 | ¥1.171,00 | 8,60K |
| 2026-06-12 | ¥1.178,00 | +1,55 % | ¥1.161,00 | ¥1.179,00 | ¥1.161,00 | 8,50K |
| 2026-06-11 | ¥1.160,00 | 0,00 % | ¥1.164,00 | ¥1.164,00 | ¥1.145,00 | 10,70K |
| 2026-06-10 | ¥1.160,00 | -0,85 % | ¥1.158,00 | ¥1.165,00 | ¥1.152,00 | 5,90K |
| 2026-06-09 | ¥1.170,00 | +1,74 % | ¥1.159,00 | ¥1.175,00 | ¥1.158,00 | 6,40K |
| 2026-06-08 | ¥1.150,00 | -0,61 % | ¥1.157,00 | ¥1.163,00 | ¥1.145,00 | 9,90K |
| 2026-06-05 | ¥1.157,00 | +2,21 % | ¥1.140,00 | ¥1.166,00 | ¥1.140,00 | 11,70K |
| 2026-06-04 | ¥1.132,00 | +0,89 % | ¥1.119,00 | ¥1.138,00 | ¥1.119,00 | 10,80K |
| 2026-06-03 | ¥1.122,00 | +0,09 % | ¥1.118,00 | ¥1.128,00 | ¥1.105,00 | 7,30K |
| 2026-06-02 | ¥1.121,00 | -0,80 % | ¥1.130,00 | ¥1.130,00 | ¥1.115,00 | 8,60K |
| 2026-06-01 | ¥1.130,00 | +0,44 % | ¥1.125,00 | ¥1.131,00 | ¥1.120,00 | 10,60K |
| 2026-05-29 | ¥1.125,00 | -0,53 % | ¥1.142,00 | ¥1.150,00 | ¥1.100,00 | 21,00K |
| 2026-05-28 | ¥1.131,00 | -0,79 % | ¥1.140,00 | ¥1.154,00 | ¥1.110,00 | 21,00K |
| 2026-05-27 | ¥1.140,00 | +0,71 % | ¥1.134,00 | ¥1.141,00 | ¥1.125,00 | 7,00K |
| 2026-05-26 | ¥1.132,00 | +1,80 % | ¥1.116,00 | ¥1.134,00 | ¥1.112,00 | 9,00K |
| 2026-05-25 | ¥1.112,00 | +0,36 % | ¥1.118,00 | ¥1.136,00 | ¥1.110,00 | 24,70K |