MITSUI-SOKO HOLDINGS Co., Ltd. 9302
TSE · Japan · Transport
¥3.234,00+11,00 (+0,34 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3.234,00 | +0,34 % | ¥3.223,00 | ¥3.237,00 | ¥3.213,00 | 267,40K |
| 2026-09-30 | ¥3.223,00 | -0,09 % | ¥3.235,00 | ¥3.236,00 | ¥3.183,00 | 270,80K |
| 2026-09-29 | ¥3.226,00 | -3,15 % | ¥3.300,00 | ¥3.301,00 | ¥3.213,00 | 242,10K |
| 2026-09-28 | ¥3.331,00 | -1,07 % | ¥3.385,00 | ¥3.385,00 | ¥3.314,00 | 234,20K |
| 2026-09-25 | ¥3.367,00 | +0,90 % | ¥3.334,00 | ¥3.367,00 | ¥3.326,00 | 229,70K |
| 2026-09-24 | ¥3.337,00 | -2,11 % | ¥3.400,00 | ¥3.408,00 | ¥3.325,00 | 208,70K |
| 2026-09-18 | ¥3.409,00 | -0,41 % | ¥3.431,00 | ¥3.431,00 | ¥3.380,00 | 708,70K |
| 2026-09-17 | ¥3.423,00 | +0,77 % | ¥3.400,00 | ¥3.428,00 | ¥3.346,00 | 145,30K |
| 2026-09-16 | ¥3.397,00 | +0,83 % | ¥3.365,00 | ¥3.398,00 | ¥3.353,00 | 153,60K |
| 2026-09-15 | ¥3.369,00 | +0,66 % | ¥3.350,00 | ¥3.369,00 | ¥3.322,00 | 195,20K |
| 2026-09-14 | ¥3.347,00 | +1,58 % | ¥3.300,00 | ¥3.347,00 | ¥3.259,00 | 189,10K |
| 2026-09-11 | ¥3.295,00 | -1,32 % | ¥3.300,00 | ¥3.316,00 | ¥3.254,00 | 262,60K |
| 2026-09-10 | ¥3.339,00 | -0,42 % | ¥3.338,00 | ¥3.345,00 | ¥3.313,00 | 184,00K |
| 2026-09-09 | ¥3.353,00 | +0,33 % | ¥3.334,00 | ¥3.372,00 | ¥3.306,00 | 250,50K |
| 2026-09-08 | ¥3.342,00 | -0,62 % | ¥3.363,00 | ¥3.390,00 | ¥3.342,00 | 214,20K |
| 2026-09-07 | ¥3.363,00 | +1,05 % | ¥3.328,00 | ¥3.366,00 | ¥3.325,00 | 201,00K |
| 2026-09-04 | ¥3.328,00 | +0,18 % | ¥3.322,00 | ¥3.348,00 | ¥3.304,00 | 187,30K |
| 2026-09-03 | ¥3.322,00 | +0,36 % | ¥3.310,00 | ¥3.337,00 | ¥3.304,00 | 179,60K |
| 2026-09-02 | ¥3.310,00 | -1,46 % | ¥3.330,00 | ¥3.339,00 | ¥3.301,00 | 178,80K |
| 2026-09-01 | ¥3.359,00 | +0,27 % | ¥3.322,00 | ¥3.381,00 | ¥3.322,00 | 176,70K |
| 2026-08-31 | ¥3.350,00 | -0,24 % | ¥3.321,00 | ¥3.356,00 | ¥3.300,00 | 268,20K |
| 2026-08-28 | ¥3.358,00 | +0,75 % | ¥3.312,00 | ¥3.358,00 | ¥3.312,00 | 437,90K |
| 2026-08-27 | ¥3.333,00 | +0,24 % | ¥3.309,00 | ¥3.338,00 | ¥3.290,00 | 208,80K |
| 2026-08-26 | ¥3.325,00 | +0,33 % | ¥3.314,00 | ¥3.369,00 | ¥3.311,00 | 182,90K |
| 2026-08-25 | ¥3.314,00 | -0,75 % | ¥3.345,00 | ¥3.370,00 | ¥3.290,00 | 208,50K |
| 2026-08-24 | ¥3.339,00 | +0,94 % | ¥3.308,00 | ¥3.340,00 | ¥3.293,00 | 161,10K |
| 2026-08-21 | ¥3.308,00 | +0,21 % | ¥3.301,00 | ¥3.330,00 | ¥3.284,00 | 140,70K |
| 2026-08-20 | ¥3.301,00 | -0,48 % | ¥3.285,00 | ¥3.321,00 | ¥3.276,00 | 188,50K |
| 2026-08-19 | ¥3.317,00 | -0,09 % | ¥3.350,00 | ¥3.356,00 | ¥3.267,00 | 215,70K |
| 2026-08-18 | ¥3.320,00 | -0,66 % | ¥3.340,00 | ¥3.361,00 | ¥3.307,00 | 233,80K |
| 2026-08-17 | ¥3.342,00 | -1,27 % | ¥3.385,00 | ¥3.395,00 | ¥3.340,00 | 161,40K |
| 2026-08-14 | ¥3.385,00 | +1,68 % | ¥3.329,00 | ¥3.400,00 | ¥3.316,00 | 207,60K |
| 2026-08-13 | ¥3.329,00 | -0,21 % | ¥3.336,00 | ¥3.370,00 | ¥3.307,00 | 203,70K |
| 2026-08-12 | ¥3.336,00 | +1,46 % | ¥3.288,00 | ¥3.362,00 | ¥3.280,00 | 259,00K |
| 2026-08-10 | ¥3.288,00 | +1,23 % | ¥3.250,00 | ¥3.298,00 | ¥3.216,00 | 195,80K |
| 2026-08-07 | ¥3.248,00 | +1,06 % | ¥3.215,00 | ¥3.274,00 | ¥3.187,00 | 340,30K |
| 2026-08-06 | ¥3.214,00 | +2,10 % | ¥3.145,00 | ¥3.219,00 | ¥3.130,00 | 502,00K |
| 2026-08-05 | ¥3.148,00 | -11,10 % | ¥3.298,00 | ¥3.300,00 | ¥3.133,00 | 1,11M |
| 2026-08-04 | ¥3.541,00 | +0,40 % | ¥3.527,00 | ¥3.552,00 | ¥3.504,00 | 208,70K |
| 2026-08-03 | ¥3.527,00 | -2,22 % | ¥3.571,00 | ¥3.582,00 | ¥3.471,00 | 200,40K |
| 2026-07-31 | ¥3.607,00 | -1,18 % | ¥3.597,00 | ¥3.618,00 | ¥3.559,00 | 192,20K |
| 2026-07-30 | ¥3.650,00 | -0,63 % | ¥3.650,00 | ¥3.671,00 | ¥3.565,00 | 218,10K |
| 2026-07-29 | ¥3.673,00 | +0,30 % | ¥3.670,00 | ¥3.784,00 | ¥3.625,00 | 252,50K |
| 2026-07-28 | ¥3.662,00 | -0,08 % | ¥3.667,00 | ¥3.677,00 | ¥3.622,00 | 179,40K |
| 2026-07-27 | ¥3.665,00 | +0,60 % | ¥3.676,00 | ¥3.678,00 | ¥3.593,00 | 188,00K |
| 2026-07-24 | ¥3.643,00 | +0,14 % | ¥3.602,00 | ¥3.667,00 | ¥3.584,00 | 269,00K |
| 2026-07-23 | ¥3.638,00 | +1,90 % | ¥3.559,00 | ¥3.638,00 | ¥3.535,00 | 202,60K |
| 2026-07-22 | ¥3.570,00 | -1,03 % | ¥3.600,00 | ¥3.600,00 | ¥3.535,00 | 143,90K |
| 2026-07-21 | ¥3.607,00 | +0,50 % | ¥3.601,00 | ¥3.651,00 | ¥3.579,00 | 251,10K |
| 2026-07-17 | ¥3.589,00 | +1,50 % | ¥3.545,00 | ¥3.601,00 | ¥3.537,00 | 193,90K |
| 2026-07-16 | ¥3.536,00 | -2,08 % | ¥3.600,00 | ¥3.609,00 | ¥3.524,00 | 111,00K |
| 2026-07-15 | ¥3.611,00 | +1,09 % | ¥3.599,00 | ¥3.613,00 | ¥3.572,00 | 143,20K |
| 2026-07-14 | ¥3.572,00 | +0,06 % | ¥3.583,00 | ¥3.608,00 | ¥3.544,00 | 141,90K |
| 2026-07-13 | ¥3.570,00 | +2,38 % | ¥3.520,00 | ¥3.596,00 | ¥3.518,00 | 186,80K |
| 2026-07-10 | ¥3.487,00 | -0,06 % | ¥3.494,00 | ¥3.495,00 | ¥3.434,00 | 181,00K |
| 2026-07-09 | ¥3.489,00 | -0,09 % | ¥3.498,00 | ¥3.511,00 | ¥3.467,00 | 137,70K |
| 2026-07-08 | ¥3.492,00 | -1,85 % | ¥3.545,00 | ¥3.570,00 | ¥3.486,00 | 159,40K |
| 2026-07-07 | ¥3.558,00 | -1,25 % | ¥3.614,00 | ¥3.640,00 | ¥3.535,00 | 196,40K |
| 2026-07-06 | ¥3.603,00 | +1,64 % | ¥3.615,00 | ¥3.651,00 | ¥3.579,00 | 229,70K |
| 2026-07-03 | ¥3.545,00 | +0,11 % | ¥3.575,00 | ¥3.602,00 | ¥3.525,00 | 180,70K |
| 2026-07-02 | ¥3.541,00 | 0,00 % | ¥3.569,00 | ¥3.619,00 | ¥3.521,00 | 383,50K |
| 2026-07-01 | ¥3.541,00 | +4,64 % | ¥3.395,00 | ¥3.572,00 | ¥3.395,00 | 477,00K |
| 2026-06-30 | ¥3.384,00 | +0,59 % | ¥3.364,00 | ¥3.393,00 | ¥3.327,00 | 351,80K |
| 2026-06-29 | ¥3.364,00 | -3,00 % | ¥3.455,00 | ¥3.488,00 | ¥3.337,00 | 353,30K |
| 2026-06-26 | ¥3.468,00 | -0,66 % | ¥3.505,00 | ¥3.520,00 | ¥3.458,00 | 218,70K |
| 2026-06-25 | ¥3.491,00 | +0,03 % | ¥3.545,00 | ¥3.555,00 | ¥3.490,00 | 346,50K |
| 2026-06-24 | ¥3.490,00 | -5,47 % | ¥3.626,00 | ¥3.672,00 | ¥3.470,00 | 409,50K |
| 2026-06-23 | ¥3.692,00 | -1,73 % | ¥3.757,00 | ¥3.795,00 | ¥3.692,00 | 329,70K |
| 2026-06-22 | ¥3.757,00 | 0,00 % | ¥3.735,00 | ¥3.853,00 | ¥3.692,00 | 342,70K |
| 2026-06-19 | ¥3.757,00 | -1,13 % | ¥3.800,00 | ¥3.817,00 | ¥3.736,00 | 344,00K |
| 2026-06-18 | ¥3.800,00 | -0,03 % | ¥3.801,00 | ¥3.830,00 | ¥3.758,00 | 336,70K |
| 2026-06-17 | ¥3.801,00 | -1,35 % | ¥3.843,00 | ¥3.871,00 | ¥3.780,00 | 296,90K |
| 2026-06-16 | ¥3.853,00 | -0,52 % | ¥3.873,00 | ¥3.932,00 | ¥3.811,00 | 246,50K |
| 2026-06-15 | ¥3.873,00 | -0,13 % | ¥3.878,00 | ¥3.909,00 | ¥3.857,00 | 217,10K |
| 2026-06-12 | ¥3.878,00 | +0,81 % | ¥3.859,00 | ¥3.933,00 | ¥3.859,00 | 323,00K |
| 2026-06-11 | ¥3.847,00 | -0,36 % | ¥3.861,00 | ¥3.882,00 | ¥3.773,00 | 245,10K |
| 2026-06-10 | ¥3.861,00 | -0,34 % | ¥3.882,00 | ¥3.901,00 | ¥3.782,00 | 353,80K |
| 2026-06-09 | ¥3.874,00 | -0,46 % | ¥3.933,00 | ¥3.978,00 | ¥3.874,00 | 272,60K |
| 2026-06-08 | ¥3.892,00 | +0,80 % | ¥3.881,00 | ¥3.978,00 | ¥3.861,00 | 282,90K |
| 2026-06-05 | ¥3.861,00 | +0,44 % | ¥3.851,00 | ¥3.907,00 | ¥3.831,00 | 273,00K |
| 2026-06-04 | ¥3.844,00 | +0,50 % | ¥3.792,00 | ¥3.946,00 | ¥3.783,00 | 225,30K |
| 2026-06-03 | ¥3.825,00 | +0,53 % | ¥3.815,00 | ¥3.857,00 | ¥3.776,00 | 269,00K |
| 2026-06-02 | ¥3.805,00 | -2,51 % | ¥3.864,00 | ¥3.886,00 | ¥3.753,00 | 373,40K |
| 2026-06-01 | ¥3.903,00 | +1,35 % | ¥3.851,00 | ¥3.941,00 | ¥3.832,00 | 283,90K |
| 2026-05-29 | ¥3.851,00 | +0,57 % | ¥3.833,00 | ¥3.909,00 | ¥3.833,00 | 242,80K |
| 2026-05-28 | ¥3.829,00 | -1,39 % | ¥3.887,00 | ¥3.947,00 | ¥3.825,00 | 291,90K |
| 2026-05-27 | ¥3.883,00 | -1,55 % | ¥3.931,00 | ¥3.959,00 | ¥3.883,00 | 211,60K |
| 2026-05-26 | ¥3.944,00 | -0,60 % | ¥3.968,00 | ¥3.987,00 | ¥3.892,00 | 246,80K |
| 2026-05-25 | ¥3.968,00 | +0,69 % | ¥3.941,00 | ¥3.993,00 | ¥3.927,00 | 255,70K |
| 2026-05-22 | ¥3.941,00 | +3,77 % | ¥3.801,00 | ¥3.968,00 | ¥3.796,00 | 250,90K |