Makiya Co., Ltd. 9890
TSE · Japan · Einzelhandel
¥1.414,00-3,00 (-0,21 %)
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 | ¥1.414,00 | -0,21 % | ¥1.423,00 | ¥1.427,00 | ¥1.410,00 | 3,90K |
| 2026-10-01 | ¥1.417,00 | -1,05 % | ¥1.432,00 | ¥1.435,00 | ¥1.405,00 | 7,10K |
| 2026-09-30 | ¥1.432,00 | -0,28 % | ¥1.446,00 | ¥1.451,00 | ¥1.426,00 | 3,80K |
| 2026-09-29 | ¥1.436,00 | -3,62 % | ¥1.441,00 | ¥1.460,00 | ¥1.436,00 | 9,50K |
| 2026-09-28 | ¥1.490,00 | +0,61 % | ¥1.504,00 | ¥1.535,00 | ¥1.451,00 | 23,80K |
| 2026-09-25 | ¥1.481,00 | +0,20 % | ¥1.480,00 | ¥1.510,00 | ¥1.478,00 | 8,20K |
| 2026-09-24 | ¥1.478,00 | +0,34 % | ¥1.489,00 | ¥1.489,00 | ¥1.473,00 | 6,30K |
| 2026-09-18 | ¥1.473,00 | +0,07 % | ¥1.490,00 | ¥1.504,00 | ¥1.473,00 | 12,50K |
| 2026-09-17 | ¥1.472,00 | +0,27 % | ¥1.472,00 | ¥1.505,00 | ¥1.472,00 | 15,60K |
| 2026-09-16 | ¥1.468,00 | +0,89 % | ¥1.461,00 | ¥1.477,00 | ¥1.461,00 | 3,00K |
| 2026-09-15 | ¥1.455,00 | -2,22 % | ¥1.498,00 | ¥1.498,00 | ¥1.452,00 | 14,80K |
| 2026-09-14 | ¥1.488,00 | +2,20 % | ¥1.461,00 | ¥1.488,00 | ¥1.458,00 | 6,40K |
| 2026-09-11 | ¥1.456,00 | +1,11 % | ¥1.441,00 | ¥1.479,00 | ¥1.441,00 | 6,20K |
| 2026-09-10 | ¥1.440,00 | +0,56 % | ¥1.429,00 | ¥1.479,00 | ¥1.429,00 | 13,30K |
| 2026-09-09 | ¥1.432,00 | +0,99 % | ¥1.419,00 | ¥1.439,00 | ¥1.416,00 | 9,40K |
| 2026-09-08 | ¥1.418,00 | -1,39 % | ¥1.444,00 | ¥1.451,00 | ¥1.415,00 | 9,60K |
| 2026-09-07 | ¥1.438,00 | +4,58 % | ¥1.407,00 | ¥1.462,00 | ¥1.389,00 | 29,80K |
| 2026-09-04 | ¥1.375,00 | +0,73 % | ¥1.365,00 | ¥1.387,00 | ¥1.365,00 | 7,90K |
| 2026-09-03 | ¥1.365,00 | -0,87 % | ¥1.381,00 | ¥1.381,00 | ¥1.364,00 | 6,10K |
| 2026-09-02 | ¥1.377,00 | -1,57 % | ¥1.399,00 | ¥1.400,00 | ¥1.375,00 | 9,60K |
| 2026-09-01 | ¥1.399,00 | +0,36 % | ¥1.392,00 | ¥1.406,00 | ¥1.384,00 | 12,30K |
| 2026-08-31 | ¥1.394,00 | 0,00 % | ¥1.394,00 | ¥1.394,00 | ¥1.394,00 | 0 |
| 2026-08-28 | ¥1.394,00 | -0,14 % | ¥1.405,00 | ¥1.405,00 | ¥1.391,00 | 1,60K |
| 2026-08-27 | ¥1.396,00 | +0,50 % | ¥1.393,00 | ¥1.403,00 | ¥1.388,00 | 10,20K |
| 2026-08-26 | ¥1.389,00 | +0,80 % | ¥1.386,00 | ¥1.394,00 | ¥1.366,00 | 7,60K |
| 2026-08-25 | ¥1.378,00 | +1,17 % | ¥1.362,00 | ¥1.382,00 | ¥1.362,00 | 3,30K |
| 2026-08-24 | ¥1.362,00 | +0,22 % | ¥1.363,00 | ¥1.385,00 | ¥1.357,00 | 20,00K |
| 2026-08-21 | ¥1.359,00 | +0,30 % | ¥1.355,00 | ¥1.364,00 | ¥1.352,00 | 5,70K |
| 2026-08-20 | ¥1.355,00 | +0,67 % | ¥1.350,00 | ¥1.369,00 | ¥1.350,00 | 10,80K |
| 2026-08-19 | ¥1.346,00 | -0,66 % | ¥1.354,00 | ¥1.359,00 | ¥1.345,00 | 10,80K |
| 2026-08-18 | ¥1.355,00 | -0,22 % | ¥1.358,00 | ¥1.366,00 | ¥1.350,00 | 7,00K |
| 2026-08-17 | ¥1.358,00 | -0,22 % | ¥1.366,00 | ¥1.366,00 | ¥1.358,00 | 5,00K |
| 2026-08-14 | ¥1.361,00 | +0,44 % | ¥1.362,00 | ¥1.370,00 | ¥1.359,00 | 6,20K |
| 2026-08-13 | ¥1.355,00 | +0,30 % | ¥1.359,00 | ¥1.364,00 | ¥1.338,00 | 13,60K |
| 2026-08-12 | ¥1.351,00 | +0,37 % | ¥1.346,00 | ¥1.374,00 | ¥1.341,00 | 10,20K |
| 2026-08-10 | ¥1.346,00 | -0,07 % | ¥1.343,00 | ¥1.359,00 | ¥1.337,00 | 21,10K |
| 2026-08-07 | ¥1.347,00 | -0,15 % | ¥1.349,00 | ¥1.352,00 | ¥1.337,00 | 8,30K |
| 2026-08-06 | ¥1.349,00 | -0,15 % | ¥1.350,00 | ¥1.350,00 | ¥1.337,00 | 3,90K |
| 2026-08-05 | ¥1.351,00 | +0,30 % | ¥1.364,00 | ¥1.365,00 | ¥1.336,00 | 8,40K |
| 2026-08-04 | ¥1.347,00 | -0,96 % | ¥1.345,00 | ¥1.355,00 | ¥1.340,00 | 6,90K |
| 2026-08-03 | ¥1.360,00 | +0,07 % | ¥1.369,00 | ¥1.369,00 | ¥1.343,00 | 2,30K |
| 2026-07-31 | ¥1.359,00 | -0,07 % | ¥1.360,00 | ¥1.364,00 | ¥1.343,00 | 9,90K |
| 2026-07-30 | ¥1.360,00 | +0,52 % | ¥1.355,00 | ¥1.360,00 | ¥1.346,00 | 4,30K |
| 2026-07-29 | ¥1.353,00 | +0,89 % | ¥1.337,00 | ¥1.354,00 | ¥1.329,00 | 4,80K |
| 2026-07-28 | ¥1.341,00 | -0,30 % | ¥1.345,00 | ¥1.349,00 | ¥1.337,00 | 3,50K |
| 2026-07-27 | ¥1.345,00 | 0,00 % | ¥1.340,00 | ¥1.357,00 | ¥1.340,00 | 4,70K |
| 2026-07-24 | ¥1.345,00 | -0,15 % | ¥1.322,00 | ¥1.346,00 | ¥1.322,00 | 9,60K |
| 2026-07-23 | ¥1.347,00 | +0,30 % | ¥1.356,00 | ¥1.359,00 | ¥1.346,00 | 3,20K |
| 2026-07-22 | ¥1.343,00 | -0,22 % | ¥1.374,00 | ¥1.374,00 | ¥1.342,00 | 1,50K |
| 2026-07-21 | ¥1.346,00 | -1,61 % | ¥1.369,00 | ¥1.369,00 | ¥1.346,00 | 4,30K |
| 2026-07-17 | ¥1.368,00 | 0,00 % | ¥1.365,00 | ¥1.379,00 | ¥1.322,00 | 10,20K |
| 2026-07-16 | ¥1.368,00 | -0,29 % | ¥1.381,00 | ¥1.385,00 | ¥1.365,00 | 5,40K |
| 2026-07-15 | ¥1.372,00 | -1,79 % | ¥1.367,00 | ¥1.383,00 | ¥1.367,00 | 15,50K |
| 2026-07-14 | ¥1.397,00 | +1,97 % | ¥1.371,00 | ¥1.398,00 | ¥1.371,00 | 8,90K |
| 2026-07-13 | ¥1.370,00 | -0,65 % | ¥1.379,00 | ¥1.379,00 | ¥1.368,00 | 2,50K |
| 2026-07-10 | ¥1.379,00 | +1,62 % | ¥1.353,00 | ¥1.379,00 | ¥1.343,00 | 15,40K |
| 2026-07-09 | ¥1.357,00 | +0,89 % | ¥1.358,00 | ¥1.380,00 | ¥1.357,00 | 5,20K |
| 2026-07-08 | ¥1.345,00 | 0,00 % | ¥1.347,00 | ¥1.359,00 | ¥1.344,00 | 4,30K |
| 2026-07-07 | ¥1.345,00 | -0,81 % | ¥1.372,00 | ¥1.383,00 | ¥1.345,00 | 9,40K |
| 2026-07-06 | ¥1.356,00 | +1,04 % | ¥1.359,00 | ¥1.370,00 | ¥1.342,00 | 8,80K |
| 2026-07-03 | ¥1.342,00 | +1,05 % | ¥1.335,00 | ¥1.353,00 | ¥1.333,00 | 7,10K |
| 2026-07-02 | ¥1.328,00 | -0,52 % | ¥1.346,00 | ¥1.360,00 | ¥1.328,00 | 11,30K |
| 2026-07-01 | ¥1.335,00 | +2,69 % | ¥1.305,00 | ¥1.341,00 | ¥1.305,00 | 8,50K |
| 2026-06-30 | ¥1.300,00 | +1,48 % | ¥1.290,00 | ¥1.310,00 | ¥1.285,00 | 7,30K |
| 2026-06-29 | ¥1.281,00 | -0,77 % | ¥1.281,00 | ¥1.296,00 | ¥1.280,00 | 29,30K |
| 2026-06-26 | ¥1.291,00 | -0,69 % | ¥1.290,00 | ¥1.300,00 | ¥1.286,00 | 16,80K |
| 2026-06-25 | ¥1.300,00 | -0,69 % | ¥1.310,00 | ¥1.310,00 | ¥1.300,00 | 5,40K |
| 2026-06-24 | ¥1.309,00 | +0,69 % | ¥1.300,00 | ¥1.309,00 | ¥1.300,00 | 2,50K |
| 2026-06-23 | ¥1.300,00 | -0,08 % | ¥1.301,00 | ¥1.304,00 | ¥1.300,00 | 2,50K |
| 2026-06-22 | ¥1.301,00 | -0,38 % | ¥1.313,00 | ¥1.320,00 | ¥1.301,00 | 18,00K |
| 2026-06-19 | ¥1.306,00 | -1,43 % | ¥1.265,00 | ¥1.312,00 | ¥1.265,00 | 23,50K |
| 2026-06-18 | ¥1.325,00 | -0,45 % | ¥1.335,00 | ¥1.335,00 | ¥1.325,00 | 5,10K |
| 2026-06-17 | ¥1.331,00 | -0,67 % | ¥1.359,00 | ¥1.359,00 | ¥1.326,00 | 7,10K |
| 2026-06-16 | ¥1.340,00 | +0,68 % | ¥1.331,00 | ¥1.340,00 | ¥1.327,00 | 2,70K |
| 2026-06-15 | ¥1.331,00 | -0,89 % | ¥1.346,00 | ¥1.346,00 | ¥1.325,00 | 7,30K |
| 2026-06-12 | ¥1.343,00 | +1,21 % | ¥1.335,00 | ¥1.344,00 | ¥1.327,00 | 11,20K |
| 2026-06-11 | ¥1.327,00 | -2,78 % | ¥1.365,00 | ¥1.365,00 | ¥1.321,00 | 20,70K |
| 2026-06-10 | ¥1.365,00 | -1,52 % | ¥1.383,00 | ¥1.383,00 | ¥1.365,00 | 2,10K |
| 2026-06-09 | ¥1.386,00 | -1,00 % | ¥1.390,00 | ¥1.390,00 | ¥1.365,00 | 1,20K |
| 2026-06-08 | ¥1.400,00 | -0,85 % | ¥1.383,00 | ¥1.405,00 | ¥1.380,00 | 7,30K |
| 2026-06-05 | ¥1.412,00 | +3,44 % | ¥1.389,00 | ¥1.412,00 | ¥1.370,00 | 14,30K |
| 2026-06-04 | ¥1.365,00 | -2,15 % | ¥1.390,00 | ¥1.399,00 | ¥1.365,00 | 10,80K |
| 2026-06-03 | ¥1.395,00 | -1,20 % | ¥1.401,00 | ¥1.413,00 | ¥1.387,00 | 17,30K |
| 2026-06-02 | ¥1.412,00 | -3,22 % | ¥1.450,00 | ¥1.452,00 | ¥1.411,00 | 11,20K |
| 2026-06-01 | ¥1.459,00 | -1,22 % | ¥1.483,00 | ¥1.484,00 | ¥1.452,00 | 12,50K |
| 2026-05-29 | ¥1.477,00 | +1,51 % | ¥1.461,00 | ¥1.489,00 | ¥1.440,00 | 67,20K |
| 2026-05-28 | ¥1.455,00 | -3,00 % | ¥1.536,00 | ¥1.597,00 | ¥1.455,00 | 182,90K |
| 2026-05-27 | ¥1.500,00 | +25,00 % | ¥1.440,00 | ¥1.500,00 | ¥1.430,00 | 151,90K |
| 2026-05-26 | ¥1.200,00 | +0,42 % | ¥1.195,00 | ¥1.200,00 | ¥1.192,00 | 1,80K |
| 2026-05-25 | ¥1.195,00 | +0,08 % | ¥1.194,00 | ¥1.198,00 | ¥1.194,00 | 500 |