Fujita Kanko Inc. 9722
TSE · Japan · Verbraucherdienstleistungen
¥2.986,00-14,00 (-0,47 %)
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 | ¥2.984,00 | -0,53 % | ¥3.010,00 | ¥3.030,00 | ¥2.953,00 | 114,00K |
| 2026-10-01 | ¥3.000,00 | +3,70 % | ¥2.846,00 | ¥3.060,00 | ¥2.846,00 | 415,30K |
| 2026-09-30 | ¥2.893,00 | +6,05 % | ¥2.718,00 | ¥2.893,00 | ¥2.705,00 | 293,40K |
| 2026-09-29 | ¥2.728,00 | -1,80 % | ¥2.796,00 | ¥2.796,00 | ¥2.684,00 | 223,30K |
| 2026-09-28 | ¥2.778,00 | +1,61 % | ¥2.743,00 | ¥2.800,00 | ¥2.727,00 | 258,00K |
| 2026-09-25 | ¥2.734,00 | -1,83 % | ¥2.755,00 | ¥2.774,00 | ¥2.682,00 | 416,80K |
| 2026-09-24 | ¥2.785,00 | -1,00 % | ¥2.810,00 | ¥2.878,00 | ¥2.742,00 | 442,40K |
| 2026-09-18 | ¥2.813,00 | +3,19 % | ¥2.726,00 | ¥2.827,00 | ¥2.703,00 | 405,60K |
| 2026-09-17 | ¥2.726,00 | +1,53 % | ¥2.697,00 | ¥2.776,00 | ¥2.682,00 | 376,40K |
| 2026-09-16 | ¥2.685,00 | -0,30 % | ¥2.670,00 | ¥2.721,00 | ¥2.642,00 | 370,90K |
| 2026-09-15 | ¥2.693,00 | -1,79 % | ¥2.755,00 | ¥2.763,00 | ¥2.660,00 | 192,70K |
| 2026-09-14 | ¥2.742,00 | +0,07 % | ¥2.734,00 | ¥2.764,00 | ¥2.699,00 | 219,80K |
| 2026-09-11 | ¥2.740,00 | +0,04 % | ¥2.750,00 | ¥2.798,00 | ¥2.660,00 | 260,40K |
| 2026-09-10 | ¥2.739,00 | -2,21 % | ¥2.801,00 | ¥2.817,00 | ¥2.732,00 | 205,10K |
| 2026-09-09 | ¥2.801,00 | -0,57 % | ¥2.817,00 | ¥2.895,00 | ¥2.765,00 | 214,50K |
| 2026-09-08 | ¥2.817,00 | -2,76 % | ¥2.897,00 | ¥2.907,00 | ¥2.817,00 | 189,20K |
| 2026-09-07 | ¥2.897,00 | +1,12 % | ¥2.880,00 | ¥2.920,00 | ¥2.817,00 | 270,50K |
| 2026-09-04 | ¥2.865,00 | +0,35 % | ¥2.843,00 | ¥2.911,00 | ¥2.783,00 | 456,30K |
| 2026-09-03 | ¥2.855,00 | -1,59 % | ¥2.933,00 | ¥3.000,00 | ¥2.828,00 | 419,70K |
| 2026-09-02 | ¥2.901,00 | -3,94 % | ¥3.000,00 | ¥3.005,00 | ¥2.893,00 | 539,30K |
| 2026-09-01 | ¥3.020,00 | -0,49 % | ¥3.040,00 | ¥3.160,00 | ¥3.010,00 | 460,80K |
| 2026-08-31 | ¥3.035,00 | +1,00 % | ¥3.005,00 | ¥3.130,00 | ¥3.000,00 | 489,40K |
| 2026-08-28 | ¥3.005,00 | +4,34 % | ¥2.882,00 | ¥3.025,00 | ¥2.880,00 | 435,70K |
| 2026-08-27 | ¥2.880,00 | +4,20 % | ¥2.731,00 | ¥2.889,00 | ¥2.701,00 | 442,30K |
| 2026-08-26 | ¥2.764,00 | +1,39 % | ¥2.741,00 | ¥2.785,00 | ¥2.726,00 | 342,50K |
| 2026-08-25 | ¥2.726,00 | +1,34 % | ¥2.681,00 | ¥2.736,00 | ¥2.647,00 | 424,60K |
| 2026-08-24 | ¥2.690,00 | +1,47 % | ¥2.611,00 | ¥2.709,00 | ¥2.549,00 | 512,00K |
| 2026-08-21 | ¥2.651,00 | +6,17 % | ¥2.547,00 | ¥2.656,00 | ¥2.523,00 | 716,50K |
| 2026-08-20 | ¥2.497,00 | +2,29 % | ¥2.442,00 | ¥2.523,00 | ¥2.442,00 | 398,70K |
| 2026-08-19 | ¥2.441,00 | +5,58 % | ¥2.312,00 | ¥2.442,00 | ¥2.306,00 | 457,60K |
| 2026-08-18 | ¥2.312,00 | -0,43 % | ¥2.322,00 | ¥2.342,00 | ¥2.297,00 | 236,30K |
| 2026-08-17 | ¥2.322,00 | -0,47 % | ¥2.340,00 | ¥2.370,00 | ¥2.297,00 | 263,00K |
| 2026-08-14 | ¥2.333,00 | -1,56 % | ¥2.359,00 | ¥2.408,00 | ¥2.327,00 | 273,60K |
| 2026-08-13 | ¥2.370,00 | +1,46 % | ¥2.348,00 | ¥2.371,00 | ¥2.302,00 | 264,50K |
| 2026-08-12 | ¥2.336,00 | -0,55 % | ¥2.373,00 | ¥2.382,00 | ¥2.298,00 | 326,30K |
| 2026-08-10 | ¥2.349,00 | +5,10 % | ¥2.285,00 | ¥2.375,00 | ¥2.259,00 | 586,10K |
| 2026-08-07 | ¥2.235,00 | +13,34 % | ¥2.212,00 | ¥2.331,00 | ¥2.172,00 | 1,22M |
| 2026-08-06 | ¥1.972,00 | +3,03 % | ¥1.970,00 | ¥2.004,00 | ¥1.945,00 | 325,40K |
| 2026-08-05 | ¥1.914,00 | -1,80 % | ¥1.968,00 | ¥1.968,00 | ¥1.910,00 | 144,50K |
| 2026-08-04 | ¥1.949,00 | -1,76 % | ¥2.000,00 | ¥2.017,00 | ¥1.919,00 | 254,70K |
| 2026-08-03 | ¥1.984,00 | -1,59 % | ¥2.002,00 | ¥2.012,00 | ¥1.965,00 | 180,20K |
| 2026-07-31 | ¥2.016,00 | +2,08 % | ¥1.970,00 | ¥2.072,00 | ¥1.950,00 | 275,90K |
| 2026-07-30 | ¥1.975,00 | -0,50 % | ¥1.980,00 | ¥2.005,00 | ¥1.957,00 | 233,50K |
| 2026-07-29 | ¥1.985,00 | -1,64 % | ¥2.029,00 | ¥2.050,00 | ¥1.984,00 | 335,80K |
| 2026-07-28 | ¥2.018,00 | +1,36 % | ¥2.004,00 | ¥2.029,00 | ¥1.988,00 | 204,40K |
| 2026-07-27 | ¥1.991,00 | +3,21 % | ¥1.957,00 | ¥1.996,00 | ¥1.929,00 | 181,50K |
| 2026-07-24 | ¥1.929,00 | -0,26 % | ¥1.910,00 | ¥1.930,00 | ¥1.900,00 | 100,80K |
| 2026-07-23 | ¥1.934,00 | +0,21 % | ¥1.930,00 | ¥1.938,00 | ¥1.912,00 | 184,20K |
| 2026-07-22 | ¥1.930,00 | -1,38 % | ¥1.951,00 | ¥1.951,00 | ¥1.925,00 | 151,30K |
| 2026-07-21 | ¥1.957,00 | +2,51 % | ¥1.890,00 | ¥1.969,00 | ¥1.882,00 | 224,50K |
| 2026-07-17 | ¥1.909,00 | -0,26 % | ¥1.935,00 | ¥1.960,00 | ¥1.888,00 | 235,60K |
| 2026-07-16 | ¥1.914,00 | -0,31 % | ¥1.940,00 | ¥1.957,00 | ¥1.904,00 | 169,00K |
| 2026-07-15 | ¥1.920,00 | +0,79 % | ¥1.908,00 | ¥1.926,00 | ¥1.893,00 | 134,40K |
| 2026-07-14 | ¥1.905,00 | +1,06 % | ¥1.897,00 | ¥1.914,00 | ¥1.854,00 | 168,40K |
| 2026-07-13 | ¥1.885,00 | +0,37 % | ¥1.878,00 | ¥1.897,00 | ¥1.856,00 | 145,60K |
| 2026-07-10 | ¥1.878,00 | -0,32 % | ¥1.888,00 | ¥1.904,00 | ¥1.868,00 | 201,10K |
| 2026-07-09 | ¥1.884,00 | -2,23 % | ¥1.927,00 | ¥1.930,00 | ¥1.871,00 | 209,20K |
| 2026-07-08 | ¥1.927,00 | -1,68 % | ¥1.962,00 | ¥1.972,00 | ¥1.911,00 | 283,50K |
| 2026-07-07 | ¥1.960,00 | -0,66 % | ¥1.999,00 | ¥1.999,00 | ¥1.928,00 | 238,10K |
| 2026-07-06 | ¥1.973,00 | +1,13 % | ¥2.000,00 | ¥2.003,00 | ¥1.926,00 | 165,40K |
| 2026-07-03 | ¥1.951,00 | +0,31 % | ¥1.960,00 | ¥1.965,00 | ¥1.922,00 | 149,90K |
| 2026-07-02 | ¥1.945,00 | +0,26 % | ¥1.929,00 | ¥1.986,00 | ¥1.916,00 | 246,50K |
| 2026-07-01 | ¥1.940,00 | +2,05 % | ¥1.881,00 | ¥1.950,00 | ¥1.881,00 | 214,90K |
| 2026-06-30 | ¥1.901,00 | +2,20 % | ¥1.900,00 | ¥1.926,00 | ¥1.883,00 | 369,40K |
| 2026-06-29 | ¥1.860,00 | +0,43 % | ¥1.870,00 | ¥1.878,00 | ¥1.802,00 | 733,60K |
| 2026-06-26 | ¥1.852,00 | +1,15 % | ¥1.860,00 | ¥1.862,00 | ¥1.813,00 | 901,80K |
| 2026-06-25 | ¥1.831,00 | +3,92 % | ¥1.802,00 | ¥1.859,00 | ¥1.775,00 | 339,50K |
| 2026-06-24 | ¥1.762,00 | -1,23 % | ¥1.779,00 | ¥1.802,00 | ¥1.756,00 | 183,80K |
| 2026-06-23 | ¥1.784,00 | -3,04 % | ¥1.830,00 | ¥1.835,00 | ¥1.775,00 | 270,20K |
| 2026-06-22 | ¥1.840,00 | -0,81 % | ¥1.873,00 | ¥1.874,00 | ¥1.831,00 | 174,60K |
| 2026-06-19 | ¥1.855,00 | +1,26 % | ¥1.868,00 | ¥1.868,00 | ¥1.828,00 | 231,50K |
| 2026-06-18 | ¥1.832,00 | +0,99 % | ¥1.816,00 | ¥1.849,00 | ¥1.813,00 | 153,40K |
| 2026-06-17 | ¥1.814,00 | -1,57 % | ¥1.873,00 | ¥1.874,00 | ¥1.814,00 | 276,30K |
| 2026-06-16 | ¥1.843,00 | +1,38 % | ¥1.819,00 | ¥1.868,00 | ¥1.810,00 | 250,80K |
| 2026-06-15 | ¥1.818,00 | +3,47 % | ¥1.775,00 | ¥1.837,00 | ¥1.761,00 | 284,70K |
| 2026-06-12 | ¥1.757,00 | -0,40 % | ¥1.785,00 | ¥1.798,00 | ¥1.757,00 | 181,60K |
| 2026-06-11 | ¥1.764,00 | -1,29 % | ¥1.807,00 | ¥1.816,00 | ¥1.740,00 | 282,40K |
| 2026-06-10 | ¥1.787,00 | -0,17 % | ¥1.790,00 | ¥1.810,00 | ¥1.776,00 | 143,10K |
| 2026-06-09 | ¥1.790,00 | -0,11 % | ¥1.824,00 | ¥1.833,00 | ¥1.778,00 | 210,00K |
| 2026-06-08 | ¥1.792,00 | -0,72 % | ¥1.780,00 | ¥1.818,00 | ¥1.760,00 | 273,10K |
| 2026-06-05 | ¥1.805,00 | -0,72 % | ¥1.858,00 | ¥1.874,00 | ¥1.800,00 | 209,40K |
| 2026-06-04 | ¥1.818,00 | +0,44 % | ¥1.785,00 | ¥1.840,00 | ¥1.742,00 | 433,70K |
| 2026-06-03 | ¥1.810,00 | +1,40 % | ¥1.795,00 | ¥1.834,00 | ¥1.770,00 | 240,80K |
| 2026-06-02 | ¥1.785,00 | +0,51 % | ¥1.760,00 | ¥1.803,00 | ¥1.735,00 | 359,20K |
| 2026-06-01 | ¥1.776,00 | -5,03 % | ¥1.841,00 | ¥1.842,00 | ¥1.769,00 | 417,60K |
| 2026-05-29 | ¥1.870,00 | +5,23 % | ¥1.810,00 | ¥1.904,00 | ¥1.800,00 | 383,10K |
| 2026-05-28 | ¥1.777,00 | -0,89 % | ¥1.814,00 | ¥1.820,00 | ¥1.753,00 | 339,10K |
| 2026-05-27 | ¥1.793,00 | -0,28 % | ¥1.791,00 | ¥1.815,00 | ¥1.783,00 | 194,50K |
| 2026-05-26 | ¥1.798,00 | -1,48 % | ¥1.807,00 | ¥1.822,00 | ¥1.794,00 | 148,70K |
| 2026-05-25 | ¥1.825,00 | -1,24 % | ¥1.857,00 | ¥1.857,00 | ¥1.787,00 | 219,90K |