Fushiki Kairiku Unso Co., Ltd. 9361
TSE · Japan · Transport
¥1.990,00-10,00 (-0,50 %)
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 | ¥1.990,00 | -0,50 % | ¥2.000,00 | ¥2.000,00 | ¥1.990,00 | 300 |
| 2026-10-01 | ¥2.000,00 | -2,49 % | ¥2.001,00 | ¥2.001,00 | ¥1.990,00 | 900 |
| 2026-09-30 | ¥2.051,00 | 0,00 % | ¥2.051,00 | ¥2.051,00 | ¥2.051,00 | 0 |
| 2026-09-29 | ¥2.051,00 | 0,00 % | ¥2.051,00 | ¥2.051,00 | ¥2.051,00 |
| 0 |
| 2026-09-28 | ¥2.051,00 | +1,79 % | ¥2.051,00 | ¥2.051,00 | ¥2.051,00 | 200 |
| 2026-09-25 | ¥2.015,00 | 0,00 % | ¥2.015,00 | ¥2.015,00 | ¥2.015,00 | 0 |
| 2026-09-24 | ¥2.015,00 | 0,00 % | ¥2.015,00 | ¥2.015,00 | ¥2.015,00 | 0 |
| 2026-09-18 | ¥2.015,00 | -0,05 % | ¥2.015,00 | ¥2.015,00 | ¥2.015,00 | 200 |
| 2026-09-17 | ¥2.016,00 | -0,44 % | ¥2.016,00 | ¥2.016,00 | ¥2.016,00 | 300 |
| 2026-09-16 | ¥2.025,00 | 0,00 % | ¥2.025,00 | ¥2.025,00 | ¥2.025,00 | 0 |
| 2026-09-15 | ¥2.025,00 | -0,74 % | ¥2.025,00 | ¥2.025,00 | ¥2.025,00 | 100 |
| 2026-09-14 | ¥2.040,00 | 0,00 % | ¥2.040,00 | ¥2.040,00 | ¥2.040,00 | 0 |
| 2026-09-11 | ¥2.040,00 | 0,00 % | ¥2.040,00 | ¥2.040,00 | ¥2.040,00 | 0 |
| 2026-09-10 | ¥2.040,00 | 0,00 % | ¥2.040,00 | ¥2.040,00 | ¥2.040,00 | 0 |
| 2026-09-09 | ¥2.040,00 | 0,00 % | ¥2.040,00 | ¥2.040,00 | ¥2.040,00 | 0 |
| 2026-09-08 | ¥2.040,00 | +0,74 % | ¥2.040,00 | ¥2.040,00 | ¥2.040,00 | 100 |
| 2026-09-07 | ¥2.025,00 | 0,00 % | ¥2.025,00 | ¥2.025,00 | ¥2.025,00 | 0 |
| 2026-09-04 | ¥2.025,00 | -1,70 % | ¥2.025,00 | ¥2.025,00 | ¥2.025,00 | 100 |
| 2026-09-03 | ¥2.060,00 | -0,53 % | ¥2.060,00 | ¥2.060,00 | ¥2.060,00 | 700 |
| 2026-09-02 | ¥2.071,00 | 0,00 % | ¥2.071,00 | ¥2.071,00 | ¥2.071,00 | 0 |
| 2026-09-01 | ¥2.071,00 | +2,27 % | ¥2.071,00 | ¥2.071,00 | ¥2.071,00 | 300 |
| 2026-08-31 | ¥2.025,00 | -0,25 % | ¥2.030,00 | ¥2.030,00 | ¥2.025,00 | 200 |
| 2026-08-28 | ¥2.030,00 | -1,46 % | ¥2.030,00 | ¥2.030,00 | ¥2.030,00 | 300 |
| 2026-08-27 | ¥2.060,00 | +0,10 % | ¥2.058,00 | ¥2.060,00 | ¥2.058,00 | 300 |
| 2026-08-26 | ¥2.058,00 | -0,10 % | ¥2.014,00 | ¥2.059,00 | ¥2.014,00 | 300 |
| 2026-08-25 | ¥2.060,00 | 0,00 % | ¥2.060,00 | ¥2.060,00 | ¥2.060,00 | 400 |
| 2026-08-24 | ¥2.060,00 | 0,00 % | ¥2.060,00 | ¥2.060,00 | ¥2.060,00 | 0 |
| 2026-08-21 | ¥2.060,00 | +2,23 % | ¥2.060,00 | ¥2.060,00 | ¥2.060,00 | 200 |
| 2026-08-20 | ¥2.015,00 | 0,00 % | ¥2.015,00 | ¥2.015,00 | ¥2.015,00 | 200 |
| 2026-08-19 | ¥2.015,00 | 0,00 % | ¥2.015,00 | ¥2.015,00 | ¥2.015,00 | 0 |
| 2026-08-18 | ¥2.015,00 | +0,10 % | ¥2.015,00 | ¥2.015,00 | ¥2.015,00 | 300 |
| 2026-08-17 | ¥2.013,00 | -1,18 % | ¥2.013,00 | ¥2.013,00 | ¥2.013,00 | 100 |
| 2026-08-14 | ¥2.037,00 | -1,59 % | ¥2.038,00 | ¥2.038,00 | ¥2.037,00 | 200 |
| 2026-08-13 | ¥2.070,00 | -0,96 % | ¥2.070,00 | ¥2.070,00 | ¥2.070,00 | 200 |
| 2026-08-12 | ¥2.090,00 | +0,58 % | ¥2.090,00 | ¥2.090,00 | ¥2.090,00 | 400 |
| 2026-08-10 | ¥2.078,00 | -0,53 % | ¥2.089,00 | ¥2.089,00 | ¥2.078,00 | 400 |
| 2026-08-07 | ¥2.089,00 | 0,00 % | ¥2.039,00 | ¥2.089,00 | ¥2.039,00 | 1,10K |
| 2026-08-06 | ¥2.089,00 | 0,00 % | ¥2.089,00 | ¥2.089,00 | ¥2.089,00 | 0 |
| 2026-08-05 | ¥2.089,00 | 0,00 % | ¥2.089,00 | ¥2.089,00 | ¥2.089,00 | 0 |
| 2026-08-04 | ¥2.089,00 | -0,24 % | ¥2.094,00 | ¥2.094,00 | ¥2.044,00 | 500 |
| 2026-08-03 | ¥2.094,00 | +0,24 % | ¥2.094,00 | ¥2.094,00 | ¥2.094,00 | 100 |
| 2026-07-31 | ¥2.089,00 | +0,43 % | ¥2.089,00 | ¥2.089,00 | ¥2.089,00 | 100 |
| 2026-07-30 | ¥2.080,00 | 0,00 % | ¥2.080,00 | ¥2.080,00 | ¥2.080,00 | 0 |
| 2026-07-29 | ¥2.080,00 | 0,00 % | ¥2.080,00 | ¥2.080,00 | ¥2.080,00 | 0 |
| 2026-07-28 | ¥2.080,00 | +0,48 % | ¥2.070,00 | ¥2.080,00 | ¥2.070,00 | 900 |
| 2026-07-27 | ¥2.070,00 | 0,00 % | ¥2.070,00 | ¥2.070,00 | ¥2.070,00 | 100 |
| 2026-07-24 | ¥2.070,00 | +0,24 % | ¥2.063,00 | ¥2.070,00 | ¥2.063,00 | 400 |
| 2026-07-23 | ¥2.065,00 | 0,00 % | ¥2.065,00 | ¥2.065,00 | ¥2.065,00 | 0 |
| 2026-07-22 | ¥2.065,00 | +1,47 % | ¥2.035,00 | ¥2.065,00 | ¥2.010,00 | 500 |
| 2026-07-21 | ¥2.035,00 | -0,25 % | ¥2.040,00 | ¥2.041,00 | ¥2.035,00 | 600 |
| 2026-07-17 | ¥2.040,00 | -2,39 % | ¥2.040,00 | ¥2.040,00 | ¥2.040,00 | 200 |
| 2026-07-16 | ¥2.090,00 | +1,60 % | ¥2.090,00 | ¥2.090,00 | ¥2.090,00 | 100 |
| 2026-07-15 | ¥2.057,00 | 0,00 % | ¥2.057,00 | ¥2.057,00 | ¥2.057,00 | 0 |
| 2026-07-14 | ¥2.057,00 | 0,00 % | ¥2.057,00 | ¥2.057,00 | ¥2.057,00 | 0 |
| 2026-07-13 | ¥2.057,00 | 0,00 % | ¥2.057,00 | ¥2.057,00 | ¥2.057,00 | 100 |
| 2026-07-10 | ¥2.057,00 | +2,29 % | ¥2.061,00 | ¥2.070,00 | ¥2.057,00 | 400 |
| 2026-07-09 | ¥2.011,00 | -1,37 % | ¥2.022,00 | ¥2.045,00 | ¥2.011,00 | 700 |
| 2026-07-08 | ¥2.039,00 | +0,05 % | ¥2.004,00 | ¥2.039,00 | ¥2.003,00 | 300 |
| 2026-07-07 | ¥2.038,00 | 0,00 % | ¥2.038,00 | ¥2.038,00 | ¥2.038,00 | 0 |
| 2026-07-06 | ¥2.038,00 | +1,14 % | ¥2.038,00 | ¥2.038,00 | ¥2.038,00 | 100 |
| 2026-07-03 | ¥2.015,00 | 0,00 % | ¥2.015,00 | ¥2.015,00 | ¥2.015,00 | 200 |
| 2026-07-02 | ¥2.015,00 | -0,49 % | ¥1.975,00 | ¥2.015,00 | ¥1.975,00 | 1,10K |
| 2026-07-01 | ¥2.025,00 | 0,00 % | ¥2.025,00 | ¥2.025,00 | ¥2.025,00 | 100 |
| 2026-06-30 | ¥2.025,00 | -2,50 % | ¥2.020,00 | ¥2.026,00 | ¥2.020,00 | 400 |
| 2026-06-29 | ¥2.077,00 | 0,00 % | ¥2.077,00 | ¥2.077,00 | ¥2.077,00 | 0 |
| 2026-06-26 | ¥2.077,00 | 0,00 % | ¥2.077,00 | ¥2.077,00 | ¥2.077,00 | 0 |
| 2026-06-25 | ¥2.077,00 | -0,14 % | ¥2.030,00 | ¥2.077,00 | ¥2.030,00 | 200 |
| 2026-06-24 | ¥2.080,00 | -2,26 % | ¥2.130,00 | ¥2.130,00 | ¥2.080,00 | 300 |
| 2026-06-23 | ¥2.128,00 | 0,00 % | ¥2.128,00 | ¥2.128,00 | ¥2.128,00 | 400 |
| 2026-06-22 | ¥2.128,00 | +1,92 % | ¥2.128,00 | ¥2.128,00 | ¥2.128,00 | 100 |
| 2026-06-19 | ¥2.088,00 | 0,00 % | ¥2.088,00 | ¥2.088,00 | ¥2.088,00 | 0 |
| 2026-06-18 | ¥2.088,00 | 0,00 % | ¥2.088,00 | ¥2.088,00 | ¥2.088,00 | 0 |
| 2026-06-17 | ¥2.088,00 | +1,90 % | ¥2.088,00 | ¥2.088,00 | ¥2.088,00 | 100 |
| 2026-06-16 | ¥2.049,00 | 0,00 % | ¥2.049,00 | ¥2.049,00 | ¥2.049,00 | 0 |
| 2026-06-15 | ¥2.049,00 | +2,45 % | ¥2.050,00 | ¥2.050,00 | ¥2.049,00 | 200 |
| 2026-06-12 | ¥2.000,00 | 0,00 % | ¥2.000,00 | ¥2.000,00 | ¥2.000,00 | 300 |
| 2026-06-11 | ¥2.000,00 | +0,35 % | ¥2.020,00 | ¥2.020,00 | ¥2.000,00 | 200 |
| 2026-06-10 | ¥1.993,00 | +0,05 % | ¥1.993,00 | ¥1.993,00 | ¥1.993,00 | 300 |
| 2026-06-09 | ¥1.992,00 | 0,00 % | ¥1.992,00 | ¥1.992,00 | ¥1.992,00 | 200 |
| 2026-06-08 | ¥1.992,00 | -3,77 % | ¥2.004,00 | ¥2.016,00 | ¥1.990,00 | 1,10K |
| 2026-06-05 | ¥2.070,00 | +2,88 % | ¥2.070,00 | ¥2.070,00 | ¥2.070,00 | 100 |
| 2026-06-04 | ¥2.012,00 | +0,05 % | ¥2.011,00 | ¥2.012,00 | ¥2.011,00 | 1,10K |
| 2026-06-03 | ¥2.011,00 | -5,90 % | ¥2.108,00 | ¥2.108,00 | ¥2.001,00 | 3,10K |
| 2026-06-02 | ¥2.137,00 | +0,47 % | ¥2.128,00 | ¥2.137,00 | ¥2.128,00 | 300 |
| 2026-06-01 | ¥2.127,00 | -2,03 % | ¥2.127,00 | ¥2.127,00 | ¥2.127,00 | 300 |
| 2026-05-29 | ¥2.171,00 | +3,28 % | ¥2.131,00 | ¥2.171,00 | ¥2.131,00 | 600 |
| 2026-05-28 | ¥2.102,00 | 0,00 % | ¥2.101,00 | ¥2.102,00 | ¥2.101,00 | 800 |
| 2026-05-27 | ¥2.102,00 | -0,38 % | ¥2.110,00 | ¥2.145,00 | ¥2.102,00 | 1,10K |
| 2026-05-26 | ¥2.110,00 | -1,59 % | ¥2.110,00 | ¥2.110,00 | ¥2.110,00 | 100 |
| 2026-05-25 | ¥2.144,00 | -0,79 % | ¥2.161,00 | ¥2.161,00 | ¥2.111,00 | 700 |