Microwave Chemical Co., Ltd. 9227
TSE · Japan · Kommerzielle Dienstleistungen
¥823,00+2,00 (+0,24 %)
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 | ¥823,00 | +0,24 % | ¥826,00 | ¥836,00 | ¥821,00 | 114,30K |
| 2026-10-01 | ¥821,00 | +1,36 % | ¥808,00 | ¥825,00 | ¥807,00 | 101,00K |
| 2026-09-30 | ¥810,00 | -0,74 % | ¥811,00 | ¥816,00 | ¥809,00 | 95,50K |
| 2026-09-29 | ¥816,00 | +0,12 % | ¥813,00 | ¥821,00 | ¥802,00 | 221,10K |
| 2026-09-28 | ¥815,00 | -1,33 % | ¥829,00 | ¥829,00 | ¥812,00 | 113,80K |
| 2026-09-25 | ¥826,00 | -0,48 % | ¥860,00 | ¥860,00 | ¥823,00 | 288,80K |
| 2026-09-24 | ¥830,00 | +0,97 % | ¥820,00 | ¥843,00 | ¥820,00 | 227,70K |
| 2026-09-18 | ¥822,00 | +0,61 % | ¥811,00 | ¥822,00 | ¥808,00 | 109,70K |
| 2026-09-17 | ¥817,00 | +0,74 % | ¥807,00 | ¥822,00 | ¥807,00 | 114,90K |
| 2026-09-16 | ¥811,00 | -1,10 % | ¥820,00 | ¥827,00 | ¥810,00 | 114,00K |
| 2026-09-15 | ¥820,00 | 0,00 % | ¥817,00 | ¥870,00 | ¥810,00 | 403,00K |
| 2026-09-14 | ¥820,00 | -1,80 % | ¥826,00 | ¥832,00 | ¥818,00 | 79,30K |
| 2026-09-11 | ¥835,00 | +1,09 % | ¥822,00 | ¥835,00 | ¥813,00 | 97,10K |
| 2026-09-10 | ¥826,00 | -0,60 % | ¥826,00 | ¥827,00 | ¥812,00 | 76,90K |
| 2026-09-09 | ¥831,00 | -1,07 % | ¥834,00 | ¥845,00 | ¥826,00 | 109,20K |
| 2026-09-08 | ¥840,00 | -0,71 % | ¥843,00 | ¥853,00 | ¥840,00 | 98,50K |
| 2026-09-07 | ¥846,00 | +0,59 % | ¥850,00 | ¥862,00 | ¥840,00 | 108,40K |
| 2026-09-04 | ¥841,00 | -0,36 % | ¥844,00 | ¥862,00 | ¥840,00 | 116,10K |
| 2026-09-03 | ¥844,00 | -0,71 % | ¥843,00 | ¥856,00 | ¥840,00 | 109,90K |
| 2026-09-02 | ¥850,00 | -4,60 % | ¥872,00 | ¥881,00 | ¥849,00 | 185,90K |
| 2026-09-01 | ¥891,00 | -5,71 % | ¥870,00 | ¥913,00 | ¥861,00 | 285,80K |
| 2026-08-31 | ¥945,00 | -3,47 % | ¥968,00 | ¥968,00 | ¥945,00 | 144,10K |
| 2026-08-28 | ¥979,00 | +3,49 % | ¥947,00 | ¥984,00 | ¥932,00 | 211,70K |
| 2026-08-27 | ¥946,00 | +3,05 % | ¥915,00 | ¥946,00 | ¥908,00 | 182,60K |
| 2026-08-26 | ¥918,00 | +0,44 % | ¥908,00 | ¥921,00 | ¥901,00 | 85,90K |
| 2026-08-25 | ¥914,00 | +0,44 % | ¥898,00 | ¥918,00 | ¥891,00 | 89,20K |
| 2026-08-24 | ¥910,00 | +1,11 % | ¥898,00 | ¥915,00 | ¥888,00 | 75,40K |
| 2026-08-21 | ¥900,00 | -1,53 % | ¥929,00 | ¥930,00 | ¥888,00 | 241,60K |
| 2026-08-20 | ¥914,00 | -1,51 % | ¥937,00 | ¥941,00 | ¥912,00 | 85,00K |
| 2026-08-19 | ¥928,00 | -3,33 % | ¥953,00 | ¥954,00 | ¥917,00 | 137,60K |
| 2026-08-18 | ¥960,00 | -0,21 % | ¥965,00 | ¥1.015,00 | ¥946,00 | 338,10K |
| 2026-08-17 | ¥962,00 | +3,78 % | ¥940,00 | ¥971,00 | ¥918,00 | 244,60K |
| 2026-08-14 | ¥927,00 | +1,42 % | ¥910,00 | ¥940,00 | ¥891,00 | 261,70K |
| 2026-08-13 | ¥914,00 | +1,78 % | ¥894,00 | ¥927,00 | ¥880,00 | 255,70K |
| 2026-08-12 | ¥898,00 | +0,67 % | ¥892,00 | ¥901,00 | ¥881,00 | 119,20K |
| 2026-08-10 | ¥892,00 | -1,98 % | ¥920,00 | ¥929,00 | ¥890,00 | 176,10K |
| 2026-08-07 | ¥910,00 | +1,22 % | ¥900,00 | ¥914,00 | ¥874,00 | 185,00K |
| 2026-08-06 | ¥899,00 | +0,67 % | ¥881,00 | ¥904,00 | ¥869,00 | 149,70K |
| 2026-08-05 | ¥893,00 | +1,48 % | ¥866,00 | ¥898,00 | ¥865,00 | 176,70K |
| 2026-08-04 | ¥880,00 | +3,53 % | ¥850,00 | ¥888,00 | ¥846,00 | 225,70K |
| 2026-08-03 | ¥850,00 | -0,82 % | ¥835,00 | ¥856,00 | ¥818,00 | 173,60K |
| 2026-07-31 | ¥857,00 | -3,38 % | ¥866,00 | ¥888,00 | ¥837,00 | 556,20K |
| 2026-07-30 | ¥887,00 | -3,80 % | ¥900,00 | ¥1.041,00 | ¥864,00 | 2,26M |
| 2026-07-29 | ¥922,00 | +12,85 % | ¥846,00 | ¥967,00 | ¥841,00 | 3,41M |
| 2026-07-28 | ¥817,00 | -0,73 % | ¥814,00 | ¥819,00 | ¥787,00 | 101,60K |
| 2026-07-27 | ¥823,00 | +4,18 % | ¥798,00 | ¥823,00 | ¥787,00 | 70,20K |
| 2026-07-24 | ¥790,00 | -2,23 % | ¥805,00 | ¥805,00 | ¥788,00 | 60,10K |
| 2026-07-23 | ¥808,00 | -0,37 % | ¥814,00 | ¥821,00 | ¥801,00 | 150,10K |
| 2026-07-22 | ¥811,00 | 0,00 % | ¥812,00 | ¥831,00 | ¥810,00 | 109,90K |
| 2026-07-21 | ¥811,00 | +5,46 % | ¥784,00 | ¥813,00 | ¥773,00 | 110,50K |
| 2026-07-17 | ¥769,00 | -6,22 % | ¥805,00 | ¥811,00 | ¥753,00 | 361,30K |
| 2026-07-16 | ¥820,00 | -2,84 % | ¥834,00 | ¥844,00 | ¥814,00 | 150,30K |
| 2026-07-15 | ¥844,00 | +0,72 % | ¥830,00 | ¥846,00 | ¥827,00 | 109,50K |
| 2026-07-14 | ¥838,00 | +0,36 % | ¥834,00 | ¥845,00 | ¥825,00 | 108,90K |
| 2026-07-13 | ¥835,00 | -4,57 % | ¥888,00 | ¥888,00 | ¥827,00 | 189,30K |
| 2026-07-10 | ¥875,00 | +1,51 % | ¥873,00 | ¥882,00 | ¥860,00 | 76,50K |
| 2026-07-09 | ¥862,00 | -4,65 % | ¥902,00 | ¥902,00 | ¥861,00 | 207,50K |
| 2026-07-08 | ¥904,00 | -6,42 % | ¥943,00 | ¥949,00 | ¥904,00 | 113,50K |
| 2026-07-07 | ¥966,00 | +1,36 % | ¥948,00 | ¥989,00 | ¥933,00 | 167,70K |
| 2026-07-06 | ¥953,00 | +1,60 % | ¥939,00 | ¥955,00 | ¥930,00 | 106,00K |
| 2026-07-03 | ¥938,00 | -0,95 % | ¥932,00 | ¥942,00 | ¥920,00 | 89,40K |
| 2026-07-02 | ¥947,00 | +0,74 % | ¥955,00 | ¥957,00 | ¥922,00 | 150,40K |
| 2026-07-01 | ¥940,00 | +3,64 % | ¥952,00 | ¥963,00 | ¥912,00 | 333,60K |
| 2026-06-30 | ¥907,00 | +3,54 % | ¥888,00 | ¥913,00 | ¥884,00 | 115,90K |
| 2026-06-29 | ¥876,00 | 0,00 % | ¥891,00 | ¥898,00 | ¥871,00 | 90,30K |
| 2026-06-26 | ¥876,00 | -2,34 % | ¥886,00 | ¥902,00 | ¥874,00 | 96,50K |
| 2026-06-25 | ¥897,00 | +0,11 % | ¥897,00 | ¥900,00 | ¥884,00 | 61,50K |
| 2026-06-24 | ¥896,00 | +0,45 % | ¥885,00 | ¥902,00 | ¥883,00 | 71,80K |
| 2026-06-23 | ¥892,00 | -5,71 % | ¥957,00 | ¥957,00 | ¥892,00 | 199,60K |
| 2026-06-22 | ¥946,00 | +6,65 % | ¥890,00 | ¥957,00 | ¥890,00 | 276,30K |
| 2026-06-19 | ¥887,00 | 0,00 % | ¥915,00 | ¥917,00 | ¥884,00 | 120,10K |
| 2026-06-18 | ¥887,00 | +0,68 % | ¥891,00 | ¥903,00 | ¥870,00 | 157,90K |
| 2026-06-17 | ¥881,00 | +1,85 % | ¥877,00 | ¥896,00 | ¥868,00 | 110,10K |
| 2026-06-16 | ¥865,00 | -1,93 % | ¥904,00 | ¥906,00 | ¥862,00 | 172,20K |
| 2026-06-15 | ¥882,00 | +1,97 % | ¥917,00 | ¥936,00 | ¥882,00 | 245,60K |
| 2026-06-12 | ¥865,00 | +0,12 % | ¥879,00 | ¥890,00 | ¥851,00 | 127,60K |
| 2026-06-11 | ¥864,00 | -0,12 % | ¥854,00 | ¥878,00 | ¥834,00 | 177,10K |
| 2026-06-10 | ¥865,00 | -6,69 % | ¥920,00 | ¥920,00 | ¥851,00 | 302,70K |
| 2026-06-09 | ¥927,00 | +1,31 % | ¥930,00 | ¥943,00 | ¥910,00 | 108,70K |
| 2026-06-08 | ¥915,00 | -1,61 % | ¥902,00 | ¥928,00 | ¥882,00 | 208,70K |
| 2026-06-05 | ¥930,00 | +4,85 % | ¥885,00 | ¥944,00 | ¥885,00 | 254,40K |
| 2026-06-04 | ¥887,00 | -1,88 % | ¥894,00 | ¥912,00 | ¥878,00 | 224,70K |
| 2026-06-03 | ¥904,00 | -0,88 % | ¥924,00 | ¥940,00 | ¥903,00 | 307,30K |
| 2026-06-02 | ¥912,00 | -8,43 % | ¥939,00 | ¥960,00 | ¥890,00 | 635,10K |
| 2026-06-01 | ¥996,00 | -3,39 % | ¥1.001,00 | ¥1.089,00 | ¥982,00 | 767,20K |
| 2026-05-29 | ¥1.031,00 | -7,95 % | ¥1.103,00 | ¥1.103,00 | ¥1.025,00 | 805,90K |
| 2026-05-28 | ¥1.120,00 | -7,36 % | ¥1.149,00 | ¥1.268,00 | ¥1.087,00 | 1,98M |
| 2026-05-27 | ¥1.209,00 | +8,43 % | ¥1.179,00 | ¥1.415,00 | ¥1.133,00 | 9,48M |
| 2026-05-26 | ¥1.115,00 | +2,01 % | ¥1.143,00 | ¥1.169,00 | ¥1.030,00 | 3,43M |
| 2026-05-25 | ¥1.093,00 | +15,91 % | ¥1.093,00 | ¥1.093,00 | ¥1.093,00 | 88,20K |