M H GROUP LTD 9439
TSE · Japan · Verbraucherdienstleistungen
¥219,00+1,00 (+0,46 %)
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 | ¥219,00 | +0,46 % | ¥218,00 | ¥219,00 | ¥216,00 | 6,80K |
| 2026-10-01 | ¥218,00 | 0,00 % | ¥218,00 | ¥218,00 | ¥216,00 | 13,80K |
| 2026-09-30 | ¥218,00 | +0,93 % | ¥219,00 | ¥238,00 | ¥210,00 | 209,20K |
| 2026-09-29 | ¥216,00 | 0,00 % | ¥217,00 | ¥217,00 | ¥215,00 |
| 8,70K |
| 2026-09-28 | ¥216,00 | -0,92 % | ¥216,00 | ¥217,00 | ¥215,00 | 14,40K |
| 2026-09-25 | ¥218,00 | 0,00 % | ¥216,00 | ¥218,00 | ¥216,00 | 4,20K |
| 2026-09-24 | ¥218,00 | -0,46 % | ¥220,00 | ¥220,00 | ¥217,00 | 8,20K |
| 2026-09-18 | ¥219,00 | +0,46 % | ¥218,00 | ¥219,00 | ¥217,00 | 5,80K |
| 2026-09-17 | ¥218,00 | -0,46 % | ¥219,00 | ¥220,00 | ¥218,00 | 3,40K |
| 2026-09-16 | ¥219,00 | -0,45 % | ¥218,00 | ¥219,00 | ¥218,00 | 8,30K |
| 2026-09-15 | ¥220,00 | 0,00 % | ¥220,00 | ¥220,00 | ¥219,00 | 6,70K |
| 2026-09-14 | ¥220,00 | 0,00 % | ¥220,00 | ¥220,00 | ¥219,00 | 6,20K |
| 2026-09-11 | ¥220,00 | -0,90 % | ¥222,00 | ¥222,00 | ¥220,00 | 9,80K |
| 2026-09-10 | ¥222,00 | -0,45 % | ¥225,00 | ¥225,00 | ¥222,00 | 2,50K |
| 2026-09-09 | ¥223,00 | -0,89 % | ¥221,00 | ¥224,00 | ¥221,00 | 9,00K |
| 2026-09-08 | ¥225,00 | -1,32 % | ¥225,00 | ¥230,00 | ¥225,00 | 4,30K |
| 2026-09-07 | ¥228,00 | +2,24 % | ¥225,00 | ¥229,00 | ¥225,00 | 4,10K |
| 2026-09-04 | ¥223,00 | -2,19 % | ¥228,00 | ¥228,00 | ¥222,00 | 20,80K |
| 2026-09-03 | ¥228,00 | -0,87 % | ¥231,00 | ¥232,00 | ¥228,00 | 3,60K |
| 2026-09-02 | ¥230,00 | +0,44 % | ¥229,00 | ¥233,00 | ¥229,00 | 3,00K |
| 2026-09-01 | ¥229,00 | 0,00 % | ¥228,00 | ¥230,00 | ¥228,00 | 2,00K |
| 2026-08-31 | ¥229,00 | -0,87 % | ¥230,00 | ¥232,00 | ¥228,00 | 29,10K |
| 2026-08-28 | ¥231,00 | +0,43 % | ¥230,00 | ¥231,00 | ¥230,00 | 1,30K |
| 2026-08-27 | ¥230,00 | -0,43 % | ¥230,00 | ¥230,00 | ¥230,00 | 3,40K |
| 2026-08-26 | ¥231,00 | +0,43 % | ¥231,00 | ¥232,00 | ¥230,00 | 13,40K |
| 2026-08-25 | ¥230,00 | 0,00 % | ¥230,00 | ¥232,00 | ¥230,00 | 12,20K |
| 2026-08-24 | ¥230,00 | -0,86 % | ¥230,00 | ¥232,00 | ¥230,00 | 10,00K |
| 2026-08-21 | ¥232,00 | 0,00 % | ¥232,00 | ¥234,00 | ¥232,00 | 12,30K |
| 2026-08-20 | ¥232,00 | +0,43 % | ¥232,00 | ¥234,00 | ¥231,00 | 3,90K |
| 2026-08-19 | ¥231,00 | -1,70 % | ¥231,00 | ¥239,00 | ¥231,00 | 24,40K |
| 2026-08-18 | ¥235,00 | -1,67 % | ¥231,00 | ¥238,00 | ¥231,00 | 50,30K |
| 2026-08-17 | ¥239,00 | +4,37 % | ¥230,00 | ¥239,00 | ¥227,00 | 97,40K |
| 2026-08-14 | ¥229,00 | +1,33 % | ¥226,00 | ¥229,00 | ¥225,00 | 21,20K |
| 2026-08-13 | ¥226,00 | +1,35 % | ¥225,00 | ¥227,00 | ¥223,00 | 24,40K |
| 2026-08-12 | ¥223,00 | -1,33 % | ¥226,00 | ¥227,00 | ¥223,00 | 9,40K |
| 2026-08-10 | ¥226,00 | +0,89 % | ¥224,00 | ¥227,00 | ¥224,00 | 26,70K |
| 2026-08-07 | ¥224,00 | +0,45 % | ¥222,00 | ¥226,00 | ¥222,00 | 4,70K |
| 2026-08-06 | ¥223,00 | -0,45 % | ¥224,00 | ¥226,00 | ¥223,00 | 2,80K |
| 2026-08-05 | ¥224,00 | +0,90 % | ¥223,00 | ¥225,00 | ¥222,00 | 8,30K |
| 2026-08-04 | ¥222,00 | 0,00 % | ¥222,00 | ¥224,00 | ¥220,00 | 15,00K |
| 2026-08-03 | ¥222,00 | 0,00 % | ¥222,00 | ¥224,00 | ¥221,00 | 6,80K |
| 2026-07-31 | ¥222,00 | 0,00 % | ¥222,00 | ¥224,00 | ¥222,00 | 6,70K |
| 2026-07-30 | ¥222,00 | -2,20 % | ¥227,00 | ¥227,00 | ¥221,00 | 22,80K |
| 2026-07-29 | ¥227,00 | +1,34 % | ¥225,00 | ¥229,00 | ¥222,00 | 63,20K |
| 2026-07-28 | ¥224,00 | -0,44 % | ¥225,00 | ¥225,00 | ¥220,00 | 39,50K |
| 2026-07-27 | ¥225,00 | +1,35 % | ¥222,00 | ¥229,00 | ¥220,00 | 46,80K |
| 2026-07-24 | ¥222,00 | -1,77 % | ¥225,00 | ¥225,00 | ¥220,00 | 85,30K |
| 2026-07-23 | ¥226,00 | -3,42 % | ¥232,00 | ¥232,00 | ¥222,00 | 275,10K |
| 2026-07-22 | ¥234,00 | -6,40 % | ¥251,00 | ¥252,00 | ¥231,00 | 365,30K |
| 2026-07-21 | ¥250,00 | +1,21 % | ¥242,00 | ¥288,00 | ¥242,00 | 1,11M |
| 2026-07-17 | ¥247,00 | +4,22 % | ¥282,00 | ¥317,00 | ¥247,00 | 2,04M |
| 2026-07-16 | ¥237,00 | +0,42 % | ¥234,00 | ¥238,00 | ¥234,00 | 1,80K |
| 2026-07-15 | ¥236,00 | 0,00 % | ¥236,00 | ¥236,00 | ¥234,00 | 6,30K |
| 2026-07-14 | ¥236,00 | -1,67 % | ¥238,00 | ¥240,00 | ¥236,00 | 14,40K |
| 2026-07-13 | ¥240,00 | +0,84 % | ¥238,00 | ¥240,00 | ¥237,00 | 2,40K |
| 2026-07-10 | ¥238,00 | -0,42 % | ¥238,00 | ¥238,00 | ¥238,00 | 700 |
| 2026-07-09 | ¥239,00 | +0,84 % | ¥236,00 | ¥239,00 | ¥235,00 | 4,30K |
| 2026-07-08 | ¥237,00 | -1,25 % | ¥239,00 | ¥240,00 | ¥237,00 | 6,10K |
| 2026-07-07 | ¥240,00 | -0,83 % | ¥239,00 | ¥242,00 | ¥239,00 | 1,90K |
| 2026-07-06 | ¥242,00 | -1,22 % | ¥243,00 | ¥244,00 | ¥240,00 | 15,60K |
| 2026-07-03 | ¥245,00 | +0,82 % | ¥244,00 | ¥245,00 | ¥243,00 | 7,80K |
| 2026-07-02 | ¥243,00 | -0,41 % | ¥244,00 | ¥245,00 | ¥243,00 | 5,40K |
| 2026-07-01 | ¥244,00 | -0,41 % | ¥246,00 | ¥246,00 | ¥243,00 | 3,30K |
| 2026-06-30 | ¥245,00 | 0,00 % | ¥240,00 | ¥247,00 | ¥240,00 | 18,30K |
| 2026-06-29 | ¥245,00 | -0,81 % | ¥242,00 | ¥245,00 | ¥232,00 | 38,60K |
| 2026-06-26 | ¥247,00 | -0,80 % | ¥246,00 | ¥249,00 | ¥246,00 | 50,40K |
| 2026-06-25 | ¥249,00 | +1,22 % | ¥245,00 | ¥249,00 | ¥245,00 | 19,70K |
| 2026-06-24 | ¥246,00 | 0,00 % | ¥246,00 | ¥249,00 | ¥246,00 | 21,50K |
| 2026-06-23 | ¥246,00 | +0,82 % | ¥241,00 | ¥247,00 | ¥241,00 | 19,70K |
| 2026-06-22 | ¥244,00 | -0,81 % | ¥246,00 | ¥247,00 | ¥243,00 | 17,20K |
| 2026-06-19 | ¥246,00 | 0,00 % | ¥246,00 | ¥248,00 | ¥246,00 | 6,00K |
| 2026-06-18 | ¥246,00 | 0,00 % | ¥246,00 | ¥247,00 | ¥246,00 | 8,30K |
| 2026-06-17 | ¥246,00 | +0,82 % | ¥244,00 | ¥248,00 | ¥244,00 | 7,00K |
| 2026-06-16 | ¥244,00 | +0,83 % | ¥240,00 | ¥247,00 | ¥240,00 | 8,50K |
| 2026-06-15 | ¥242,00 | +0,41 % | ¥241,00 | ¥245,00 | ¥241,00 | 22,90K |
| 2026-06-12 | ¥241,00 | -1,23 % | ¥241,00 | ¥244,00 | ¥241,00 | 4,60K |
| 2026-06-11 | ¥244,00 | +0,83 % | ¥246,00 | ¥246,00 | ¥240,00 | 5,30K |
| 2026-06-10 | ¥242,00 | -0,41 % | ¥241,00 | ¥247,00 | ¥240,00 | 9,90K |
| 2026-06-09 | ¥243,00 | +0,83 % | ¥243,00 | ¥243,00 | ¥239,00 | 4,10K |
| 2026-06-08 | ¥241,00 | 0,00 % | ¥238,00 | ¥242,00 | ¥238,00 | 5,90K |
| 2026-06-05 | ¥241,00 | -1,23 % | ¥242,00 | ¥244,00 | ¥230,00 | 15,10K |
| 2026-06-04 | ¥244,00 | +0,41 % | ¥243,00 | ¥247,00 | ¥242,00 | 8,20K |
| 2026-06-03 | ¥243,00 | -0,82 % | ¥245,00 | ¥247,00 | ¥243,00 | 6,30K |
| 2026-06-02 | ¥245,00 | -0,41 % | ¥245,00 | ¥245,00 | ¥244,00 | 5,30K |
| 2026-06-01 | ¥246,00 | +0,41 % | ¥247,00 | ¥250,00 | ¥246,00 | 3,90K |
| 2026-05-29 | ¥245,00 | -0,81 % | ¥246,00 | ¥251,00 | ¥242,00 | 11,20K |
| 2026-05-28 | ¥247,00 | -3,14 % | ¥255,00 | ¥256,00 | ¥247,00 | 10,50K |
| 2026-05-27 | ¥255,00 | -0,78 % | ¥251,00 | ¥258,00 | ¥251,00 | 7,90K |
| 2026-05-26 | ¥257,00 | -1,53 % | ¥265,00 | ¥265,00 | ¥251,00 | 14,00K |
| 2026-05-25 | ¥261,00 | +6,53 % | ¥242,00 | ¥268,00 | ¥242,00 | 78,30K |