Mammy Mart Holdings Corporation 9823
TSE · Japan · Einzelhandel
¥967,00-20,00 (-2,03 %)
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 | ¥967,00 | -2,03 % | ¥986,00 | ¥986,00 | ¥964,00 | 167,60K |
| 2026-10-01 | ¥987,00 | -1,00 % | ¥994,00 | ¥994,00 | ¥983,00 | 143,10K |
| 2026-09-30 | ¥997,00 | -0,20 % | ¥998,00 | ¥1.003,00 | ¥991,00 | 75,00K |
| 2026-09-29 | ¥999,00 | -0,79 % | ¥1.011,00 | ¥1.014,00 | ¥992,00 | 122,40K |
| 2026-09-28 | ¥1.007,00 | -0,79 % | ¥1.017,00 | ¥1.017,00 | ¥1.006,00 | 115,00K |
| 2026-09-25 | ¥1.015,00 | +0,30 % | ¥1.008,00 | ¥1.016,00 | ¥1.006,00 | 86,40K |
| 2026-09-24 | ¥1.012,00 | +0,40 % | ¥1.009,00 | ¥1.017,00 | ¥1.000,00 | 110,20K |
| 2026-09-18 | ¥1.008,00 | -1,08 % | ¥1.014,00 | ¥1.017,00 | ¥1.007,00 | 51,90K |
| 2026-09-17 | ¥1.019,00 | +1,39 % | ¥1.008,00 | ¥1.019,00 | ¥1.007,00 | 60,50K |
| 2026-09-16 | ¥1.005,00 | +0,10 % | ¥1.005,00 | ¥1.009,00 | ¥1.002,00 | 53,90K |
| 2026-09-15 | ¥1.004,00 | -0,59 % | ¥1.010,00 | ¥1.014,00 | ¥998,00 | 86,30K |
| 2026-09-14 | ¥1.010,00 | +0,90 % | ¥1.015,00 | ¥1.015,00 | ¥1.000,00 | 138,60K |
| 2026-09-11 | ¥1.001,00 | -0,20 % | ¥995,00 | ¥1.007,00 | ¥992,00 | 75,50K |
| 2026-09-10 | ¥1.003,00 | -0,50 % | ¥1.007,00 | ¥1.007,00 | ¥996,00 | 105,20K |
| 2026-09-09 | ¥1.008,00 | -0,98 % | ¥1.026,00 | ¥1.026,00 | ¥1.008,00 | 75,30K |
| 2026-09-08 | ¥1.018,00 | +0,10 % | ¥1.012,00 | ¥1.022,00 | ¥1.008,00 | 65,80K |
| 2026-09-07 | ¥1.017,00 | +0,20 % | ¥1.019,00 | ¥1.019,00 | ¥1.007,00 | 69,20K |
| 2026-09-04 | ¥1.015,00 | -0,10 % | ¥1.016,00 | ¥1.022,00 | ¥1.014,00 | 48,30K |
| 2026-09-03 | ¥1.016,00 | 0,00 % | ¥1.014,00 | ¥1.020,00 | ¥1.008,00 | 57,80K |
| 2026-09-02 | ¥1.016,00 | -0,88 % | ¥1.034,00 | ¥1.034,00 | ¥1.014,00 | 78,60K |
| 2026-09-01 | ¥1.025,00 | -0,68 % | ¥1.030,00 | ¥1.041,00 | ¥1.025,00 | 84,30K |
| 2026-08-31 | ¥1.032,00 | +0,10 % | ¥1.036,00 | ¥1.037,00 | ¥1.028,00 | 48,10K |
| 2026-08-28 | ¥1.031,00 | +0,10 % | ¥1.027,00 | ¥1.034,00 | ¥1.021,00 | 54,30K |
| 2026-08-27 | ¥1.030,00 | -0,68 % | ¥1.038,00 | ¥1.042,00 | ¥1.027,00 | 61,90K |
| 2026-08-26 | ¥1.037,00 | -0,38 % | ¥1.044,00 | ¥1.048,00 | ¥1.037,00 | 47,60K |
| 2026-08-25 | ¥1.041,00 | +0,58 % | ¥1.037,00 | ¥1.050,00 | ¥1.036,00 | 64,30K |
| 2026-08-24 | ¥1.035,00 | +0,68 % | ¥1.035,00 | ¥1.039,00 | ¥1.028,00 | 31,50K |
| 2026-08-21 | ¥1.028,00 | -0,19 % | ¥1.028,00 | ¥1.032,00 | ¥1.021,00 | 48,00K |
| 2026-08-20 | ¥1.030,00 | +0,98 % | ¥1.021,00 | ¥1.035,00 | ¥1.020,00 | 43,00K |
| 2026-08-19 | ¥1.020,00 | -0,29 % | ¥1.028,00 | ¥1.028,00 | ¥1.013,00 | 70,60K |
| 2026-08-18 | ¥1.023,00 | +1,19 % | ¥1.012,00 | ¥1.025,00 | ¥1.008,00 | 71,40K |
| 2026-08-17 | ¥1.011,00 | -2,03 % | ¥1.031,00 | ¥1.032,00 | ¥1.011,00 | 70,80K |
| 2026-08-14 | ¥1.032,00 | +1,57 % | ¥1.016,00 | ¥1.034,00 | ¥1.015,00 | 64,30K |
| 2026-08-13 | ¥1.016,00 | -0,97 % | ¥1.026,00 | ¥1.027,00 | ¥1.008,00 | 100,60K |
| 2026-08-12 | ¥1.026,00 | +0,59 % | ¥1.023,00 | ¥1.036,00 | ¥1.020,00 | 87,00K |
| 2026-08-10 | ¥1.020,00 | -1,26 % | ¥1.024,00 | ¥1.039,00 | ¥1.018,00 | 93,90K |
| 2026-08-07 | ¥1.033,00 | +1,27 % | ¥1.020,00 | ¥1.035,00 | ¥1.010,00 | 106,90K |
| 2026-08-06 | ¥1.020,00 | -0,97 % | ¥1.031,00 | ¥1.042,00 | ¥1.017,00 | 91,70K |
| 2026-08-05 | ¥1.030,00 | -1,34 % | ¥1.038,00 | ¥1.038,00 | ¥1.022,00 | 92,80K |
| 2026-08-04 | ¥1.044,00 | -1,51 % | ¥1.060,00 | ¥1.061,00 | ¥1.040,00 | 69,30K |
| 2026-08-03 | ¥1.060,00 | -1,49 % | ¥1.076,00 | ¥1.076,00 | ¥1.054,00 | 117,20K |
| 2026-07-31 | ¥1.076,00 | -1,65 % | ¥1.089,00 | ¥1.089,00 | ¥1.064,00 | 116,30K |
| 2026-07-30 | ¥1.094,00 | +1,20 % | ¥1.081,00 | ¥1.100,00 | ¥1.067,00 | 158,20K |
| 2026-07-29 | ¥1.081,00 | +2,95 % | ¥1.057,00 | ¥1.095,00 | ¥1.051,00 | 166,10K |
| 2026-07-28 | ¥1.050,00 | +0,38 % | ¥1.048,00 | ¥1.055,00 | ¥1.042,00 | 64,40K |
| 2026-07-27 | ¥1.046,00 | +0,58 % | ¥1.041,00 | ¥1.050,00 | ¥1.039,00 | 47,60K |
| 2026-07-24 | ¥1.040,00 | +0,68 % | ¥1.033,00 | ¥1.047,00 | ¥1.030,00 | 70,40K |
| 2026-07-23 | ¥1.033,00 | -0,58 % | ¥1.037,00 | ¥1.039,00 | ¥1.029,00 | 78,00K |
| 2026-07-22 | ¥1.039,00 | -0,95 % | ¥1.049,00 | ¥1.049,00 | ¥1.035,00 | 70,00K |
| 2026-07-21 | ¥1.049,00 | +0,96 % | ¥1.048,00 | ¥1.063,00 | ¥1.045,00 | 73,70K |
| 2026-07-17 | ¥1.039,00 | -1,05 % | ¥1.050,00 | ¥1.059,00 | ¥1.032,00 | 159,30K |
| 2026-07-16 | ¥1.050,00 | +0,29 % | ¥1.047,00 | ¥1.058,00 | ¥1.046,00 | 62,30K |
| 2026-07-15 | ¥1.047,00 | -0,66 % | ¥1.058,00 | ¥1.058,00 | ¥1.046,00 | 88,90K |
| 2026-07-14 | ¥1.054,00 | +0,57 % | ¥1.050,00 | ¥1.060,00 | ¥1.050,00 | 69,20K |
| 2026-07-13 | ¥1.048,00 | +0,10 % | ¥1.046,00 | ¥1.060,00 | ¥1.045,00 | 63,70K |
| 2026-07-10 | ¥1.047,00 | -1,51 % | ¥1.068,00 | ¥1.068,00 | ¥1.044,00 | 136,40K |
| 2026-07-09 | ¥1.063,00 | +0,85 % | ¥1.055,00 | ¥1.071,00 | ¥1.043,00 | 64,50K |
| 2026-07-08 | ¥1.054,00 | -1,50 % | ¥1.063,00 | ¥1.069,00 | ¥1.054,00 | 68,10K |
| 2026-07-07 | ¥1.070,00 | +2,10 % | ¥1.049,00 | ¥1.078,00 | ¥1.040,00 | 133,90K |
| 2026-07-06 | ¥1.048,00 | +1,75 % | ¥1.043,00 | ¥1.060,00 | ¥1.043,00 | 98,30K |
| 2026-07-03 | ¥1.030,00 | +0,59 % | ¥1.024,00 | ¥1.038,00 | ¥1.024,00 | 75,40K |
| 2026-07-02 | ¥1.024,00 | +1,99 % | ¥1.011,00 | ¥1.028,00 | ¥1.011,00 | 69,60K |
| 2026-07-01 | ¥1.004,00 | -1,08 % | ¥1.012,00 | ¥1.016,00 | ¥1.001,00 | 52,80K |
| 2026-06-30 | ¥1.015,00 | -1,36 % | ¥1.032,00 | ¥1.032,00 | ¥1.012,00 | 45,70K |
| 2026-06-29 | ¥1.029,00 | +2,90 % | ¥1.001,00 | ¥1.029,00 | ¥1.001,00 | 78,00K |
| 2026-06-26 | ¥1.000,00 | +0,40 % | ¥999,00 | ¥1.005,00 | ¥998,00 | 44,30K |
| 2026-06-25 | ¥996,00 | +0,20 % | ¥995,00 | ¥1.010,00 | ¥995,00 | 61,50K |
| 2026-06-24 | ¥994,00 | -0,30 % | ¥997,00 | ¥1.003,00 | ¥991,00 | 97,40K |
| 2026-06-23 | ¥997,00 | -0,50 % | ¥1.000,00 | ¥1.002,00 | ¥991,00 | 61,60K |
| 2026-06-22 | ¥1.002,00 | +0,60 % | ¥998,00 | ¥1.003,00 | ¥986,00 | 69,30K |
| 2026-06-19 | ¥996,00 | -0,20 % | ¥994,00 | ¥999,00 | ¥988,00 | 71,50K |
| 2026-06-18 | ¥998,00 | +0,10 % | ¥1.004,00 | ¥1.004,00 | ¥989,00 | 89,30K |
| 2026-06-17 | ¥997,00 | -0,10 % | ¥1.009,00 | ¥1.018,00 | ¥997,00 | 52,30K |
| 2026-06-16 | ¥998,00 | 0,00 % | ¥996,00 | ¥1.007,00 | ¥990,00 | 92,10K |
| 2026-06-15 | ¥998,00 | -0,60 % | ¥1.005,00 | ¥1.016,00 | ¥995,00 | 79,30K |
| 2026-06-12 | ¥1.004,00 | -1,08 % | ¥1.005,00 | ¥1.010,00 | ¥999,00 | 54,60K |
| 2026-06-11 | ¥1.015,00 | +1,50 % | ¥1.000,00 | ¥1.017,00 | ¥1.000,00 | 55,50K |
| 2026-06-10 | ¥1.000,00 | +0,40 % | ¥996,00 | ¥1.012,00 | ¥994,00 | 64,80K |
| 2026-06-09 | ¥996,00 | +0,30 % | ¥1.002,00 | ¥1.015,00 | ¥994,00 | 97,10K |
| 2026-06-08 | ¥993,00 | -0,50 % | ¥995,00 | ¥1.006,00 | ¥975,00 | 146,30K |
| 2026-06-05 | ¥998,00 | +1,73 % | ¥990,00 | ¥1.008,00 | ¥990,00 | 78,60K |
| 2026-06-04 | ¥981,00 | -0,91 % | ¥981,00 | ¥994,00 | ¥976,00 | 84,30K |
| 2026-06-03 | ¥990,00 | -0,40 % | ¥992,00 | ¥997,00 | ¥974,00 | 159,20K |
| 2026-06-02 | ¥994,00 | 0,00 % | ¥989,00 | ¥1.003,00 | ¥981,00 | 140,80K |
| 2026-06-01 | ¥994,00 | -1,68 % | ¥1.005,00 | ¥1.015,00 | ¥981,00 | 185,60K |
| 2026-05-29 | ¥1.011,00 | +1,00 % | ¥1.010,00 | ¥1.024,00 | ¥1.006,00 | 77,10K |
| 2026-05-28 | ¥1.001,00 | -0,99 % | ¥1.014,00 | ¥1.021,00 | ¥999,00 | 57,70K |
| 2026-05-27 | ¥1.011,00 | +1,20 % | ¥995,00 | ¥1.013,00 | ¥987,00 | 121,70K |
| 2026-05-26 | ¥999,00 | -1,58 % | ¥1.006,00 | ¥1.010,00 | ¥995,00 | 89,60K |
| 2026-05-25 | ¥1.015,00 | -2,31 % | ¥1.039,00 | ¥1.039,00 | ¥1.002,00 | 103,10K |