MTI Ltd. 9438
TSE · Japan · Technologiedienstleistungen
¥612,00+7,00 (+1,16 %)
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 | ¥612,00 | +1,16 % | ¥608,00 | ¥613,00 | ¥602,00 | 22,70K |
| 2026-09-30 | ¥605,00 | +1,68 % | ¥594,00 | ¥606,00 | ¥591,00 | 30,80K |
| 2026-09-29 | ¥595,00 | -3,41 % | ¥608,00 | ¥608,00 | ¥590,00 | 40,60K |
| 2026-09-28 | ¥616,00 | +1,32 % | ¥608,00 | ¥616,00 | ¥606,00 | 32,30K |
| 2026-09-25 | ¥608,00 | +1,16 % | ¥601,00 | ¥609,00 | ¥601,00 | 21,40K |
| 2026-09-24 | ¥601,00 | -0,99 % | ¥607,00 | ¥611,00 | ¥601,00 | 24,40K |
| 2026-09-18 | ¥607,00 | -0,82 % | ¥607,00 | ¥611,00 | ¥600,00 | 22,80K |
| 2026-09-17 | ¥612,00 | +1,32 % | ¥604,00 | ¥612,00 | ¥604,00 | 41,00K |
| 2026-09-16 | ¥604,00 | +0,83 % | ¥600,00 | ¥612,00 | ¥599,00 | 29,20K |
| 2026-09-15 | ¥599,00 | +0,67 % | ¥587,00 | ¥599,00 | ¥587,00 | 19,20K |
| 2026-09-14 | ¥595,00 | +2,23 % | ¥576,00 | ¥595,00 | ¥576,00 | 16,40K |
| 2026-09-11 | ¥582,00 | +0,17 % | ¥574,00 | ¥587,00 | ¥574,00 | 26,00K |
| 2026-09-10 | ¥581,00 | +0,35 % | ¥575,00 | ¥585,00 | ¥575,00 | 19,60K |
| 2026-09-09 | ¥579,00 | -0,52 % | ¥578,00 | ¥592,00 | ¥575,00 | 42,20K |
| 2026-09-08 | ¥582,00 | +0,52 % | ¥579,00 | ¥586,00 | ¥576,00 | 31,10K |
| 2026-09-07 | ¥579,00 | -2,03 % | ¥585,00 | ¥587,00 | ¥574,00 | 38,20K |
| 2026-09-04 | ¥591,00 | +0,17 % | ¥586,00 | ¥595,00 | ¥582,00 | 26,50K |
| 2026-09-03 | ¥590,00 | 0,00 % | ¥588,00 | ¥595,00 | ¥588,00 | 29,90K |
| 2026-09-02 | ¥590,00 | -5,45 % | ¥614,00 | ¥617,00 | ¥590,00 | 53,00K |
| 2026-09-01 | ¥624,00 | -1,58 % | ¥626,00 | ¥633,00 | ¥619,00 | 27,90K |
| 2026-08-31 | ¥634,00 | +3,43 % | ¥623,00 | ¥635,00 | ¥617,00 | 58,20K |
| 2026-08-28 | ¥613,00 | +1,49 % | ¥601,00 | ¥618,00 | ¥601,00 | 42,50K |
| 2026-08-27 | ¥604,00 | -0,49 % | ¥598,00 | ¥610,00 | ¥598,00 | 22,40K |
| 2026-08-26 | ¥607,00 | +0,83 % | ¥596,00 | ¥609,00 | ¥596,00 | 26,80K |
| 2026-08-25 | ¥602,00 | -0,33 % | ¥610,00 | ¥610,00 | ¥596,00 | 32,10K |
| 2026-08-24 | ¥604,00 | +0,50 % | ¥605,00 | ¥612,00 | ¥603,00 | 35,10K |
| 2026-08-21 | ¥601,00 | -0,17 % | ¥595,00 | ¥604,00 | ¥595,00 | 25,70K |
| 2026-08-20 | ¥602,00 | -0,82 % | ¥603,00 | ¥608,00 | ¥593,00 | 33,90K |
| 2026-08-19 | ¥607,00 | +0,33 % | ¥609,00 | ¥609,00 | ¥600,00 | 50,10K |
| 2026-08-18 | ¥605,00 | +2,37 % | ¥596,00 | ¥605,00 | ¥592,00 | 45,60K |
| 2026-08-17 | ¥591,00 | -1,34 % | ¥599,00 | ¥608,00 | ¥590,00 | 61,70K |
| 2026-08-14 | ¥599,00 | +3,10 % | ¥581,00 | ¥604,00 | ¥579,00 | 65,50K |
| 2026-08-13 | ¥581,00 | +3,38 % | ¥560,00 | ¥581,00 | ¥557,00 | 86,70K |
| 2026-08-12 | ¥562,00 | +1,63 % | ¥554,00 | ¥562,00 | ¥547,00 | 58,80K |
| 2026-08-10 | ¥553,00 | 0,00 % | ¥553,00 | ¥553,00 | ¥542,00 | 42,20K |
| 2026-08-07 | ¥553,00 | -1,95 % | ¥565,00 | ¥565,00 | ¥542,00 | 99,90K |
| 2026-08-06 | ¥564,00 | -7,54 % | ¥610,00 | ¥615,00 | ¥557,00 | 163,90K |
| 2026-08-05 | ¥610,00 | 0,00 % | ¥610,00 | ¥613,00 | ¥608,00 | 67,00K |
| 2026-08-04 | ¥610,00 | -0,33 % | ¥612,00 | ¥620,00 | ¥608,00 | 33,70K |
| 2026-08-03 | ¥612,00 | +0,16 % | ¥611,00 | ¥620,00 | ¥609,00 | 60,10K |
| 2026-07-31 | ¥611,00 | -3,48 % | ¥630,00 | ¥631,00 | ¥611,00 | 26,60K |
| 2026-07-30 | ¥633,00 | -0,94 % | ¥636,00 | ¥639,00 | ¥626,00 | 39,40K |
| 2026-07-29 | ¥639,00 | +3,23 % | ¥623,00 | ¥639,00 | ¥618,00 | 31,40K |
| 2026-07-28 | ¥619,00 | -1,43 % | ¥630,00 | ¥630,00 | ¥616,00 | 33,00K |
| 2026-07-27 | ¥628,00 | +2,78 % | ¥612,00 | ¥628,00 | ¥612,00 | 30,50K |
| 2026-07-24 | ¥611,00 | +0,16 % | ¥616,00 | ¥617,00 | ¥610,00 | 18,40K |
| 2026-07-23 | ¥610,00 | -0,16 % | ¥611,00 | ¥616,00 | ¥608,00 | 57,90K |
| 2026-07-22 | ¥611,00 | -1,45 % | ¥620,00 | ¥624,00 | ¥610,00 | 32,40K |
| 2026-07-21 | ¥620,00 | -1,43 % | ¥629,00 | ¥642,00 | ¥620,00 | 38,60K |
| 2026-07-17 | ¥629,00 | +1,45 % | ¥620,00 | ¥630,00 | ¥610,00 | 44,00K |
| 2026-07-16 | ¥620,00 | +1,64 % | ¥610,00 | ¥626,00 | ¥608,00 | 45,70K |
| 2026-07-15 | ¥610,00 | +0,33 % | ¥610,00 | ¥616,00 | ¥608,00 | 17,90K |
| 2026-07-14 | ¥608,00 | -0,65 % | ¥619,00 | ¥625,00 | ¥608,00 | 20,80K |
| 2026-07-13 | ¥612,00 | -1,29 % | ¥621,00 | ¥629,00 | ¥612,00 | 24,30K |
| 2026-07-10 | ¥620,00 | +2,48 % | ¥603,00 | ¥620,00 | ¥601,00 | 32,40K |
| 2026-07-09 | ¥605,00 | -2,42 % | ¥620,00 | ¥620,00 | ¥598,00 | 35,10K |
| 2026-07-08 | ¥620,00 | +5,44 % | ¥588,00 | ¥622,00 | ¥583,00 | 87,50K |
| 2026-07-07 | ¥588,00 | +2,44 % | ¥579,00 | ¥588,00 | ¥574,00 | 21,90K |
| 2026-07-06 | ¥574,00 | +2,87 % | ¥566,00 | ¥582,00 | ¥562,00 | 52,50K |
| 2026-07-03 | ¥558,00 | -0,18 % | ¥558,00 | ¥564,00 | ¥550,00 | 27,50K |
| 2026-07-02 | ¥559,00 | +5,27 % | ¥541,00 | ¥559,00 | ¥541,00 | 30,40K |
| 2026-07-01 | ¥531,00 | -0,56 % | ¥534,00 | ¥539,00 | ¥527,00 | 37,20K |
| 2026-06-30 | ¥534,00 | -0,37 % | ¥537,00 | ¥541,00 | ¥532,00 | 22,80K |
| 2026-06-29 | ¥536,00 | -0,37 % | ¥540,00 | ¥560,00 | ¥536,00 | 35,00K |
| 2026-06-26 | ¥538,00 | +1,51 % | ¥530,00 | ¥548,00 | ¥528,00 | 36,20K |
| 2026-06-25 | ¥530,00 | -0,19 % | ¥531,00 | ¥536,00 | ¥527,00 | 23,90K |
| 2026-06-24 | ¥531,00 | -2,21 % | ¥543,00 | ¥547,00 | ¥531,00 | 34,70K |
| 2026-06-23 | ¥543,00 | -2,86 % | ¥556,00 | ¥556,00 | ¥543,00 | 35,00K |
| 2026-06-22 | ¥559,00 | +0,36 % | ¥557,00 | ¥566,00 | ¥553,00 | 23,70K |
| 2026-06-19 | ¥557,00 | -1,42 % | ¥570,00 | ¥572,00 | ¥553,00 | 29,30K |
| 2026-06-18 | ¥565,00 | +0,53 % | ¥564,00 | ¥570,00 | ¥560,00 | 27,40K |
| 2026-06-17 | ¥562,00 | +2,18 % | ¥552,00 | ¥578,00 | ¥552,00 | 50,50K |
| 2026-06-16 | ¥550,00 | -2,48 % | ¥562,00 | ¥565,00 | ¥550,00 | 66,40K |
| 2026-06-15 | ¥564,00 | -1,23 % | ¥571,00 | ¥577,00 | ¥562,00 | 21,20K |
| 2026-06-12 | ¥571,00 | +0,53 % | ¥568,00 | ¥571,00 | ¥555,00 | 36,80K |
| 2026-06-11 | ¥568,00 | -2,24 % | ¥582,00 | ¥588,00 | ¥567,00 | 32,70K |
| 2026-06-10 | ¥581,00 | +0,69 % | ¥577,00 | ¥598,00 | ¥577,00 | 36,20K |
| 2026-06-09 | ¥577,00 | -0,52 % | ¥580,00 | ¥590,00 | ¥577,00 | 25,30K |
| 2026-06-08 | ¥580,00 | -1,69 % | ¥581,00 | ¥592,00 | ¥580,00 | 30,20K |
| 2026-06-05 | ¥590,00 | +1,03 % | ¥587,00 | ¥600,00 | ¥584,00 | 34,30K |
| 2026-06-04 | ¥584,00 | +2,28 % | ¥570,00 | ¥588,00 | ¥569,00 | 34,90K |
| 2026-06-03 | ¥571,00 | +0,88 % | ¥565,00 | ¥576,00 | ¥564,00 | 28,10K |
| 2026-06-02 | ¥566,00 | 0,00 % | ¥566,00 | ¥576,00 | ¥562,00 | 48,00K |
| 2026-06-01 | ¥566,00 | -0,70 % | ¥570,00 | ¥584,00 | ¥566,00 | 40,90K |
| 2026-05-29 | ¥570,00 | 0,00 % | ¥574,00 | ¥582,00 | ¥570,00 | 23,50K |
| 2026-05-28 | ¥570,00 | +0,53 % | ¥563,00 | ¥573,00 | ¥561,00 | 31,50K |
| 2026-05-27 | ¥567,00 | +0,53 % | ¥567,00 | ¥570,00 | ¥563,00 | 35,70K |
| 2026-05-26 | ¥564,00 | -1,74 % | ¥570,00 | ¥575,00 | ¥564,00 | 18,20K |
| 2026-05-25 | ¥574,00 | +0,70 % | ¥570,00 | ¥577,00 | ¥564,00 | 48,60K |
| 2026-05-22 | ¥570,00 | -0,18 % | ¥576,00 | ¥577,00 | ¥568,00 | 22,70K |