FCE Inc. 9564
TSE · Japan · Kommerzielle Dienstleistungen
¥553,00+8,00 (+1,47 %)
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 | ¥553,00 | +1,47 % | ¥545,00 | ¥554,00 | ¥539,00 | 37,50K |
| 2026-09-30 | ¥545,00 | -0,37 % | ¥547,00 | ¥549,00 | ¥539,00 | 23,20K |
| 2026-09-29 | ¥547,00 | -0,36 % | ¥533,00 | ¥552,00 | ¥531,00 | 57,00K |
| 2026-09-28 | ¥549,00 | -1,61 % | ¥568,00 | ¥569,00 | ¥548,00 | 105,10K |
| 2026-09-25 | ¥558,00 | -0,53 % | ¥571,00 | ¥571,00 | ¥555,00 | 41,80K |
| 2026-09-24 | ¥561,00 | -0,18 % | ¥565,00 | ¥572,00 | ¥561,00 | 28,80K |
| 2026-09-18 | ¥562,00 | +0,18 % | ¥561,00 | ¥569,00 | ¥560,00 | 28,90K |
| 2026-09-17 | ¥561,00 | -0,53 % | ¥564,00 | ¥574,00 | ¥560,00 | 25,90K |
| 2026-09-16 | ¥564,00 | -0,35 % | ¥566,00 | ¥568,00 | ¥559,00 | 22,90K |
| 2026-09-15 | ¥566,00 | +0,18 % | ¥561,00 | ¥572,00 | ¥561,00 | 21,90K |
| 2026-09-14 | ¥565,00 | +1,80 % | ¥555,00 | ¥567,00 | ¥546,00 | 47,70K |
| 2026-09-11 | ¥555,00 | -0,36 % | ¥553,00 | ¥561,00 | ¥546,00 | 31,50K |
| 2026-09-10 | ¥557,00 | +0,36 % | ¥554,00 | ¥560,00 | ¥545,00 | 36,50K |
| 2026-09-09 | ¥555,00 | -0,54 % | ¥555,00 | ¥558,00 | ¥545,00 | 31,80K |
| 2026-09-08 | ¥558,00 | -3,13 % | ¥570,00 | ¥570,00 | ¥558,00 | 31,90K |
| 2026-09-07 | ¥576,00 | +2,67 % | ¥581,00 | ¥588,00 | ¥570,00 | 75,30K |
| 2026-09-04 | ¥561,00 | +2,19 % | ¥547,00 | ¥564,00 | ¥545,00 | 34,90K |
| 2026-09-03 | ¥549,00 | -2,49 % | ¥561,00 | ¥566,00 | ¥539,00 | 60,20K |
| 2026-09-02 | ¥563,00 | -5,85 % | ¥597,00 | ¥597,00 | ¥559,00 | 69,40K |
| 2026-09-01 | ¥598,00 | +0,17 % | ¥597,00 | ¥603,00 | ¥592,00 | 35,80K |
| 2026-08-31 | ¥597,00 | +0,67 % | ¥590,00 | ¥602,00 | ¥580,00 | 41,30K |
| 2026-08-28 | ¥593,00 | +2,24 % | ¥584,00 | ¥595,00 | ¥584,00 | 41,10K |
| 2026-08-27 | ¥580,00 | -1,19 % | ¥585,00 | ¥585,00 | ¥574,00 | 28,60K |
| 2026-08-26 | ¥587,00 | +0,69 % | ¥573,00 | ¥589,00 | ¥573,00 | 35,70K |
| 2026-08-25 | ¥583,00 | -2,83 % | ¥595,00 | ¥595,00 | ¥570,00 | 61,90K |
| 2026-08-24 | ¥600,00 | -0,33 % | ¥610,00 | ¥614,00 | ¥595,00 | 69,70K |
| 2026-08-21 | ¥602,00 | +0,67 % | ¥597,00 | ¥602,00 | ¥592,00 | 35,20K |
| 2026-08-20 | ¥598,00 | -0,17 % | ¥605,00 | ¥607,00 | ¥595,00 | 37,60K |
| 2026-08-19 | ¥599,00 | +2,92 % | ¥583,00 | ¥602,00 | ¥580,00 | 96,80K |
| 2026-08-18 | ¥582,00 | +0,69 % | ¥578,00 | ¥584,00 | ¥566,00 | 50,20K |
| 2026-08-17 | ¥578,00 | +1,40 % | ¥575,00 | ¥586,00 | ¥570,00 | 44,80K |
| 2026-08-14 | ¥570,00 | 0,00 % | ¥570,00 | ¥583,00 | ¥569,00 | 39,40K |
| 2026-08-13 | ¥570,00 | -2,90 % | ¥585,00 | ¥585,00 | ¥565,00 | 56,10K |
| 2026-08-12 | ¥587,00 | +3,53 % | ¥570,00 | ¥608,00 | ¥570,00 | 145,80K |
| 2026-08-10 | ¥567,00 | +4,04 % | ¥550,00 | ¥569,00 | ¥525,00 | 188,40K |
| 2026-08-07 | ¥545,00 | +1,30 % | ¥544,00 | ¥548,00 | ¥537,00 | 26,60K |
| 2026-08-06 | ¥538,00 | +0,94 % | ¥533,00 | ¥547,00 | ¥530,00 | 39,40K |
| 2026-08-05 | ¥533,00 | -2,02 % | ¥544,00 | ¥544,00 | ¥533,00 | 38,30K |
| 2026-08-04 | ¥544,00 | -0,55 % | ¥547,00 | ¥549,00 | ¥531,00 | 40,20K |
| 2026-08-03 | ¥547,00 | +2,43 % | ¥539,00 | ¥547,00 | ¥533,00 | 28,00K |
| 2026-07-31 | ¥534,00 | -1,66 % | ¥536,00 | ¥544,00 | ¥533,00 | 24,00K |
| 2026-07-30 | ¥543,00 | +1,88 % | ¥526,00 | ¥550,00 | ¥526,00 | 37,10K |
| 2026-07-29 | ¥533,00 | -3,09 % | ¥555,00 | ¥555,00 | ¥525,00 | 46,50K |
| 2026-07-28 | ¥550,00 | +2,23 % | ¥544,00 | ¥550,00 | ¥536,00 | 25,00K |
| 2026-07-27 | ¥538,00 | +2,48 % | ¥526,00 | ¥540,00 | ¥526,00 | 29,00K |
| 2026-07-24 | ¥525,00 | -0,76 % | ¥526,00 | ¥530,00 | ¥523,00 | 18,60K |
| 2026-07-23 | ¥529,00 | +1,34 % | ¥524,00 | ¥534,00 | ¥523,00 | 24,20K |
| 2026-07-22 | ¥522,00 | -0,57 % | ¥530,00 | ¥530,00 | ¥520,00 | 21,50K |
| 2026-07-21 | ¥525,00 | +1,55 % | ¥527,00 | ¥535,00 | ¥520,00 | 19,20K |
| 2026-07-17 | ¥517,00 | -1,71 % | ¥531,00 | ¥536,00 | ¥513,00 | 42,00K |
| 2026-07-16 | ¥526,00 | +2,53 % | ¥523,00 | ¥530,00 | ¥519,00 | 46,70K |
| 2026-07-15 | ¥513,00 | -1,16 % | ¥525,00 | ¥525,00 | ¥511,00 | 30,80K |
| 2026-07-14 | ¥519,00 | +0,39 % | ¥514,00 | ¥521,00 | ¥506,00 | 49,70K |
| 2026-07-13 | ¥517,00 | -0,96 % | ¥527,00 | ¥529,00 | ¥517,00 | 20,40K |
| 2026-07-10 | ¥522,00 | +3,16 % | ¥506,00 | ¥525,00 | ¥506,00 | 22,80K |
| 2026-07-09 | ¥506,00 | -1,56 % | ¥509,00 | ¥514,00 | ¥505,00 | 11,90K |
| 2026-07-08 | ¥514,00 | -0,96 % | ¥518,00 | ¥518,00 | ¥506,00 | 21,10K |
| 2026-07-07 | ¥519,00 | -0,19 % | ¥535,00 | ¥535,00 | ¥512,00 | 41,00K |
| 2026-07-06 | ¥520,00 | +2,77 % | ¥514,00 | ¥524,00 | ¥510,00 | 31,70K |
| 2026-07-03 | ¥506,00 | +1,00 % | ¥505,00 | ¥514,00 | ¥498,00 | 27,70K |
| 2026-07-02 | ¥501,00 | +3,73 % | ¥490,00 | ¥501,00 | ¥488,00 | 42,30K |
| 2026-07-01 | ¥483,00 | +0,63 % | ¥485,00 | ¥485,00 | ¥476,00 | 8,60K |
| 2026-06-30 | ¥480,00 | 0,00 % | ¥487,00 | ¥487,00 | ¥472,00 | 20,40K |
| 2026-06-29 | ¥480,00 | +3,90 % | ¥473,00 | ¥488,00 | ¥471,00 | 52,80K |
| 2026-06-26 | ¥462,00 | -0,22 % | ¥463,00 | ¥466,00 | ¥460,00 | 18,50K |
| 2026-06-25 | ¥463,00 | +0,43 % | ¥465,00 | ¥467,00 | ¥456,00 | 16,50K |
| 2026-06-24 | ¥461,00 | +0,66 % | ¥460,00 | ¥470,00 | ¥459,00 | 25,10K |
| 2026-06-23 | ¥458,00 | -0,87 % | ¥462,00 | ¥475,00 | ¥452,00 | 51,30K |
| 2026-06-22 | ¥462,00 | -0,22 % | ¥467,00 | ¥467,00 | ¥450,00 | 50,60K |
| 2026-06-19 | ¥463,00 | -2,53 % | ¥479,00 | ¥479,00 | ¥460,00 | 17,30K |
| 2026-06-18 | ¥475,00 | +3,71 % | ¥466,00 | ¥475,00 | ¥457,00 | 24,40K |
| 2026-06-17 | ¥458,00 | +3,62 % | ¥442,00 | ¥464,00 | ¥442,00 | 27,80K |
| 2026-06-16 | ¥442,00 | -4,33 % | ¥456,00 | ¥456,00 | ¥441,00 | 48,80K |
| 2026-06-15 | ¥462,00 | -0,86 % | ¥470,00 | ¥473,00 | ¥459,00 | 24,20K |
| 2026-06-12 | ¥466,00 | +3,33 % | ¥451,00 | ¥470,00 | ¥451,00 | 37,60K |
| 2026-06-11 | ¥451,00 | -0,22 % | ¥450,00 | ¥460,00 | ¥445,00 | 72,90K |
| 2026-06-10 | ¥452,00 | +0,44 % | ¥450,00 | ¥456,00 | ¥448,00 | 34,90K |
| 2026-06-09 | ¥450,00 | +2,04 % | ¥449,00 | ¥456,00 | ¥449,00 | 19,60K |
| 2026-06-08 | ¥441,00 | -2,00 % | ¥449,00 | ¥451,00 | ¥435,00 | 29,70K |
| 2026-06-05 | ¥450,00 | +3,93 % | ¥432,00 | ¥450,00 | ¥432,00 | 57,70K |
| 2026-06-04 | ¥433,00 | +0,23 % | ¥425,00 | ¥438,00 | ¥424,00 | 35,00K |
| 2026-06-03 | ¥432,00 | -1,37 % | ¥435,00 | ¥437,00 | ¥425,00 | 70,60K |
| 2026-06-02 | ¥438,00 | -4,16 % | ¥455,00 | ¥455,00 | ¥435,00 | 72,30K |
| 2026-06-01 | ¥457,00 | +1,56 % | ¥450,00 | ¥457,00 | ¥444,00 | 118,40K |
| 2026-05-29 | ¥450,00 | +0,22 % | ¥445,00 | ¥457,00 | ¥445,00 | 29,90K |
| 2026-05-28 | ¥449,00 | -1,32 % | ¥450,00 | ¥455,00 | ¥446,00 | 67,10K |
| 2026-05-27 | ¥455,00 | -2,36 % | ¥464,00 | ¥465,00 | ¥450,00 | 68,20K |
| 2026-05-26 | ¥466,00 | +1,53 % | ¥459,00 | ¥469,00 | ¥456,00 | 42,70K |
| 2026-05-25 | ¥459,00 | +0,22 % | ¥460,00 | ¥464,00 | ¥453,00 | 51,80K |
| 2026-05-22 | ¥458,00 | -2,14 % | ¥460,00 | ¥462,00 | ¥441,00 | 79,10K |