Mitsubishi Logistics Corporation 9301
TSE · Japan · Transport
¥1.457,50-9,50 (-0,65 %)
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 | ¥1.457,50 | -0,65 % | ¥1.469,50 | ¥1.477,00 | ¥1.454,00 | 756,20K |
| 2026-10-01 | ¥1.467,00 | -0,95 % | ¥1.474,50 | ¥1.475,00 | ¥1.443,00 | 1,07M |
| 2026-09-30 | ¥1.481,00 | -0,54 % | ¥1.502,50 | ¥1.503,00 | ¥1.471,50 | 1,05M |
| 2026-09-29 | ¥1.489,00 | -4,18 % | ¥1.530,50 | ¥1.541,00 | ¥1.486,50 | 755,10K |
| 2026-09-28 | ¥1.554,00 | -1,92 % | ¥1.584,50 | ¥1.589,50 | ¥1.553,50 | 1,59M |
| 2026-09-25 | ¥1.584,50 | +1,90 % | ¥1.564,50 | ¥1.584,50 | ¥1.555,50 | 1,26M |
| 2026-09-24 | ¥1.555,00 | +1,17 % | ¥1.543,00 | ¥1.561,50 | ¥1.532,00 | 1,18M |
| 2026-09-18 | ¥1.537,00 | -1,73 % | ¥1.564,00 | ¥1.568,00 | ¥1.537,00 | 1,40M |
| 2026-09-17 | ¥1.564,00 | +1,33 % | ¥1.552,50 | ¥1.569,50 | ¥1.544,00 | 840,30K |
| 2026-09-16 | ¥1.543,50 | +0,46 % | ¥1.536,50 | ¥1.549,00 | ¥1.524,00 | 1,30M |
| 2026-09-15 | ¥1.536,50 | -1,06 % | ¥1.555,00 | ¥1.558,50 | ¥1.530,50 | 634,20K |
| 2026-09-14 | ¥1.553,00 | +0,94 % | ¥1.551,00 | ¥1.557,50 | ¥1.539,00 | 601,20K |
| 2026-09-11 | ¥1.538,50 | +1,12 % | ¥1.507,00 | ¥1.541,50 | ¥1.502,00 | 896,40K |
| 2026-09-10 | ¥1.521,50 | -0,59 % | ¥1.526,00 | ¥1.530,00 | ¥1.513,50 | 719,50K |
| 2026-09-09 | ¥1.530,50 | -0,39 % | ¥1.529,00 | ¥1.540,50 | ¥1.518,50 | 682,80K |
| 2026-09-08 | ¥1.536,50 | -0,61 % | ¥1.538,50 | ¥1.549,00 | ¥1.526,00 | 949,60K |
| 2026-09-07 | ¥1.546,00 | +0,39 % | ¥1.545,00 | ¥1.559,50 | ¥1.540,50 | 756,30K |
| 2026-09-04 | ¥1.540,00 | +0,29 % | ¥1.535,00 | ¥1.545,00 | ¥1.522,00 | 996,70K |
| 2026-09-03 | ¥1.535,50 | +1,49 % | ¥1.517,00 | ¥1.543,50 | ¥1.515,00 | 895,80K |
| 2026-09-02 | ¥1.513,00 | -1,63 % | ¥1.533,00 | ¥1.541,00 | ¥1.511,00 | 985,40K |
| 2026-09-01 | ¥1.538,00 | +0,62 % | ¥1.522,00 | ¥1.551,00 | ¥1.521,50 | 751,40K |
| 2026-08-31 | ¥1.528,50 | +0,49 % | ¥1.518,00 | ¥1.536,50 | ¥1.518,00 | 889,90K |
| 2026-08-28 | ¥1.521,00 | 0,00 % | ¥1.514,00 | ¥1.525,00 | ¥1.509,50 | 1,03M |
| 2026-08-27 | ¥1.521,00 | -0,16 % | ¥1.526,50 | ¥1.538,00 | ¥1.518,00 | 929,70K |
| 2026-08-26 | ¥1.523,50 | -0,13 % | ¥1.525,00 | ¥1.536,00 | ¥1.523,50 | 670,30K |
| 2026-08-25 | ¥1.525,50 | -0,49 % | ¥1.543,50 | ¥1.555,00 | ¥1.525,50 | 865,80K |
| 2026-08-24 | ¥1.533,00 | +1,49 % | ¥1.515,50 | ¥1.539,50 | ¥1.511,00 | 778,20K |
| 2026-08-21 | ¥1.510,50 | +0,53 % | ¥1.502,50 | ¥1.522,00 | ¥1.502,50 | 854,90K |
| 2026-08-20 | ¥1.502,50 | +0,33 % | ¥1.494,00 | ¥1.506,00 | ¥1.491,00 | 817,10K |
| 2026-08-19 | ¥1.497,50 | -0,96 % | ¥1.504,50 | ¥1.511,00 | ¥1.490,00 | 1,10M |
| 2026-08-18 | ¥1.512,00 | +0,90 % | ¥1.519,50 | ¥1.536,50 | ¥1.510,00 | 1,29M |
| 2026-08-17 | ¥1.498,50 | -0,20 % | ¥1.493,50 | ¥1.507,00 | ¥1.489,00 | 900,10K |
| 2026-08-14 | ¥1.501,50 | +0,10 % | ¥1.497,00 | ¥1.502,00 | ¥1.478,50 | 1,56M |
| 2026-08-13 | ¥1.500,00 | -0,07 % | ¥1.515,00 | ¥1.522,00 | ¥1.491,00 | 1,14M |
| 2026-08-12 | ¥1.501,00 | -1,41 % | ¥1.535,00 | ¥1.542,00 | ¥1.492,50 | 1,18M |
| 2026-08-10 | ¥1.522,50 | -0,49 % | ¥1.555,00 | ¥1.560,00 | ¥1.517,50 | 1,86M |
| 2026-08-07 | ¥1.530,00 | +2,00 % | ¥1.515,00 | ¥1.537,00 | ¥1.505,50 | 1,47M |
| 2026-08-06 | ¥1.500,00 | +0,44 % | ¥1.501,00 | ¥1.512,50 | ¥1.488,00 | 1,11M |
| 2026-08-05 | ¥1.493,50 | +1,05 % | ¥1.476,00 | ¥1.502,50 | ¥1.476,00 | 1,32M |
| 2026-08-04 | ¥1.478,00 | +0,20 % | ¥1.483,00 | ¥1.496,00 | ¥1.452,50 | 1,31M |
| 2026-08-03 | ¥1.475,00 | -7,99 % | ¥1.523,00 | ¥1.534,50 | ¥1.455,50 | 3,24M |
| 2026-07-31 | ¥1.603,00 | +0,03 % | ¥1.598,00 | ¥1.640,00 | ¥1.592,00 | 1,34M |
| 2026-07-30 | ¥1.602,50 | -0,71 % | ¥1.603,00 | ¥1.617,50 | ¥1.587,00 | 746,30K |
| 2026-07-29 | ¥1.614,00 | -1,19 % | ¥1.637,50 | ¥1.641,50 | ¥1.584,00 | 1,09M |
| 2026-07-28 | ¥1.633,50 | -0,21 % | ¥1.635,00 | ¥1.644,50 | ¥1.621,00 | 802,10K |
| 2026-07-27 | ¥1.637,00 | +1,21 % | ¥1.637,00 | ¥1.651,50 | ¥1.621,00 | 1,07M |
| 2026-07-24 | ¥1.617,50 | +1,00 % | ¥1.599,50 | ¥1.626,00 | ¥1.594,50 | 884,50K |
| 2026-07-23 | ¥1.601,50 | -0,28 % | ¥1.604,00 | ¥1.619,50 | ¥1.599,00 | 827,80K |
| 2026-07-22 | ¥1.606,00 | +0,44 % | ¥1.596,50 | ¥1.615,50 | ¥1.594,00 | 753,00K |
| 2026-07-21 | ¥1.599,00 | +2,40 % | ¥1.564,00 | ¥1.610,00 | ¥1.564,00 | 741,50K |
| 2026-07-17 | ¥1.561,50 | -0,79 % | ¥1.574,00 | ¥1.585,00 | ¥1.552,50 | 842,80K |
| 2026-07-16 | ¥1.574,00 | -1,53 % | ¥1.591,00 | ¥1.598,50 | ¥1.568,00 | 882,10K |
| 2026-07-15 | ¥1.598,50 | +1,78 % | ¥1.577,00 | ¥1.603,00 | ¥1.575,00 | 703,70K |
| 2026-07-14 | ¥1.570,50 | +0,51 % | ¥1.572,50 | ¥1.579,00 | ¥1.568,00 | 537,40K |
| 2026-07-13 | ¥1.562,50 | -0,60 % | ¥1.591,00 | ¥1.591,50 | ¥1.559,50 | 662,50K |
| 2026-07-10 | ¥1.572,00 | -2,54 % | ¥1.607,00 | ¥1.612,50 | ¥1.559,00 | 1,07M |
| 2026-07-09 | ¥1.613,00 | -0,19 % | ¥1.612,00 | ¥1.632,00 | ¥1.605,50 | 927,50K |
| 2026-07-08 | ¥1.616,00 | +0,65 % | ¥1.601,00 | ¥1.624,50 | ¥1.595,00 | 915,70K |
| 2026-07-07 | ¥1.605,50 | -0,12 % | ¥1.608,50 | ¥1.618,00 | ¥1.595,50 | 1,06M |
| 2026-07-06 | ¥1.607,50 | +1,61 % | ¥1.598,00 | ¥1.617,50 | ¥1.590,50 | 1,06M |
| 2026-07-03 | ¥1.582,00 | +0,83 % | ¥1.584,00 | ¥1.595,00 | ¥1.571,50 | 892,20K |
| 2026-07-02 | ¥1.569,00 | +0,90 % | ¥1.557,00 | ¥1.586,50 | ¥1.555,00 | 958,80K |
| 2026-07-01 | ¥1.555,00 | +0,75 % | ¥1.550,00 | ¥1.566,50 | ¥1.545,00 | 903,50K |
| 2026-06-30 | ¥1.543,50 | +0,85 % | ¥1.530,00 | ¥1.556,00 | ¥1.528,00 | 1,19M |
| 2026-06-29 | ¥1.530,50 | +1,39 % | ¥1.508,50 | ¥1.530,50 | ¥1.496,00 | 1,77M |
| 2026-06-26 | ¥1.509,50 | +1,17 % | ¥1.492,50 | ¥1.513,50 | ¥1.490,00 | 1,04M |
| 2026-06-25 | ¥1.492,00 | -0,13 % | ¥1.509,00 | ¥1.510,00 | ¥1.491,00 | 783,50K |
| 2026-06-24 | ¥1.494,00 | +1,39 % | ¥1.470,00 | ¥1.494,00 | ¥1.469,50 | 1,10M |
| 2026-06-23 | ¥1.473,50 | +1,45 % | ¥1.459,00 | ¥1.479,50 | ¥1.457,00 | 1,23M |
| 2026-06-22 | ¥1.452,50 | -1,92 % | ¥1.466,50 | ¥1.481,00 | ¥1.436,50 | 1,28M |
| 2026-06-19 | ¥1.481,00 | +0,85 % | ¥1.450,00 | ¥1.495,00 | ¥1.440,50 | 3,62M |
| 2026-06-18 | ¥1.468,50 | +1,38 % | ¥1.458,50 | ¥1.472,50 | ¥1.448,50 | 1,54M |
| 2026-06-17 | ¥1.448,50 | +1,90 % | ¥1.436,00 | ¥1.450,50 | ¥1.424,00 | 925,40K |
| 2026-06-16 | ¥1.421,50 | -1,76 % | ¥1.450,00 | ¥1.453,00 | ¥1.420,00 | 798,40K |
| 2026-06-15 | ¥1.447,00 | +1,58 % | ¥1.448,00 | ¥1.462,00 | ¥1.432,50 | 1,07M |
| 2026-06-12 | ¥1.424,50 | -0,04 % | ¥1.426,50 | ¥1.441,50 | ¥1.420,00 | 934,30K |
| 2026-06-11 | ¥1.425,00 | +1,03 % | ¥1.399,00 | ¥1.431,00 | ¥1.394,50 | 1,11M |
| 2026-06-10 | ¥1.410,50 | -2,25 % | ¥1.443,00 | ¥1.448,00 | ¥1.408,50 | 1,53M |
| 2026-06-09 | ¥1.443,00 | -3,74 % | ¥1.499,00 | ¥1.504,00 | ¥1.434,00 | 1,55M |
| 2026-06-08 | ¥1.499,00 | -0,53 % | ¥1.496,00 | ¥1.511,00 | ¥1.482,00 | 1,31M |
| 2026-06-05 | ¥1.507,00 | -0,20 % | ¥1.525,00 | ¥1.533,00 | ¥1.492,50 | 952,70K |
| 2026-06-04 | ¥1.510,00 | +0,57 % | ¥1.519,00 | ¥1.522,00 | ¥1.496,00 | 1,37M |
| 2026-06-03 | ¥1.501,50 | +0,77 % | ¥1.509,00 | ¥1.512,50 | ¥1.490,50 | 1,35M |
| 2026-06-02 | ¥1.490,00 | +0,07 % | ¥1.500,00 | ¥1.504,00 | ¥1.483,00 | 1,88M |
| 2026-06-01 | ¥1.489,00 | -0,83 % | ¥1.490,00 | ¥1.506,50 | ¥1.477,50 | 1,46M |
| 2026-05-29 | ¥1.501,50 | -0,23 % | ¥1.511,00 | ¥1.525,50 | ¥1.500,50 | 2,16M |
| 2026-05-28 | ¥1.505,00 | +1,86 % | ¥1.482,50 | ¥1.529,50 | ¥1.468,00 | 2,08M |
| 2026-05-27 | ¥1.477,50 | -1,27 % | ¥1.495,00 | ¥1.504,00 | ¥1.466,00 | 1,39M |
| 2026-05-26 | ¥1.496,50 | +0,07 % | ¥1.496,00 | ¥1.513,50 | ¥1.481,50 | 1,16M |
| 2026-05-25 | ¥1.495,50 | -0,60 % | ¥1.516,00 | ¥1.528,00 | ¥1.484,50 | 1,28M |