Fujii Sangyo Corporation 9906
TSE · Japan · Vertriebsdienstleistungen
¥4.135,00-40,00 (-0,96 %)
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 | ¥4.120,00 | -1,32 % | ¥4.175,00 | ¥4.175,00 | ¥4.060,00 | 3,40K |
| 2026-10-01 | ¥4.175,00 | -1,07 % | ¥4.200,00 | ¥4.200,00 | ¥4.010,00 | 5,50K |
| 2026-09-30 | ¥4.220,00 | +0,36 % | ¥4.205,00 | ¥4.250,00 | ¥4.195,00 | 3,90K |
| 2026-09-29 | ¥4.205,00 | -1,87 % | ¥4.200,00 | ¥4.210,00 | ¥4.130,00 | 1,30K |
| 2026-09-28 | ¥4.285,00 | +0,47 % | ¥4.245,00 | ¥4.325,00 | ¥4.210,00 | 1,90K |
| 2026-09-25 | ¥4.265,00 | -0,47 % | ¥4.285,00 | ¥4.285,00 | ¥4.200,00 | 4,30K |
| 2026-09-24 | ¥4.285,00 | +3,25 % | ¥4.160,00 | ¥4.285,00 | ¥4.160,00 | 1,90K |
| 2026-09-18 | ¥4.150,00 | -1,07 % | ¥4.200,00 | ¥4.200,00 | ¥4.150,00 | 700 |
| 2026-09-17 | ¥4.195,00 | +3,07 % | ¥4.085,00 | ¥4.195,00 | ¥4.085,00 | 2,60K |
| 2026-09-16 | ¥4.070,00 | -2,05 % | ¥4.135,00 | ¥4.205,00 | ¥4.070,00 | 6,00K |
| 2026-09-15 | ¥4.155,00 | -2,12 % | ¥4.240,00 | ¥4.240,00 | ¥4.000,00 | 10,10K |
| 2026-09-14 | ¥4.245,00 | 0,00 % | ¥4.245,00 | ¥4.245,00 | ¥4.245,00 | 100 |
| 2026-09-11 | ¥4.245,00 | -0,35 % | ¥4.190,00 | ¥4.245,00 | ¥4.190,00 | 800 |
| 2026-09-10 | ¥4.260,00 | -2,07 % | ¥4.350,00 | ¥4.350,00 | ¥4.255,00 | 2,10K |
| 2026-09-09 | ¥4.350,00 | -0,91 % | ¥4.350,00 | ¥4.375,00 | ¥4.295,00 | 3,40K |
| 2026-09-08 | ¥4.390,00 | 0,00 % | ¥4.395,00 | ¥4.400,00 | ¥4.360,00 | 3,60K |
| 2026-09-07 | ¥4.390,00 | -0,34 % | ¥4.405,00 | ¥4.405,00 | ¥4.390,00 | 300 |
| 2026-09-04 | ¥4.405,00 | +1,15 % | ¥4.385,00 | ¥4.405,00 | ¥4.340,00 | 2,70K |
| 2026-09-03 | ¥4.355,00 | -1,14 % | ¥4.350,00 | ¥4.400,00 | ¥4.350,00 | 1,90K |
| 2026-09-02 | ¥4.405,00 | -0,11 % | ¥4.410,00 | ¥4.410,00 | ¥4.300,00 | 2,30K |
| 2026-09-01 | ¥4.410,00 | 0,00 % | ¥4.410,00 | ¥4.410,00 | ¥4.370,00 | 1,20K |
| 2026-08-31 | ¥4.410,00 | +0,92 % | ¥4.345,00 | ¥4.410,00 | ¥4.335,00 | 2,90K |
| 2026-08-28 | ¥4.370,00 | -1,13 % | ¥4.370,00 | ¥4.370,00 | ¥4.370,00 | 300 |
| 2026-08-27 | ¥4.420,00 | +0,45 % | ¥4.400,00 | ¥4.460,00 | ¥4.400,00 | 3,20K |
| 2026-08-26 | ¥4.400,00 | +2,44 % | ¥4.305,00 | ¥4.450,00 | ¥4.300,00 | 5,50K |
| 2026-08-25 | ¥4.295,00 | +1,06 % | ¥4.255,00 | ¥4.300,00 | ¥4.255,00 | 900 |
| 2026-08-24 | ¥4.250,00 | 0,00 % | ¥4.250,00 | ¥4.330,00 | ¥4.235,00 | 3,90K |
| 2026-08-21 | ¥4.250,00 | +2,16 % | ¥4.125,00 | ¥4.270,00 | ¥4.125,00 | 5,30K |
| 2026-08-20 | ¥4.160,00 | +0,12 % | ¥4.155,00 | ¥4.160,00 | ¥4.125,00 | 3,30K |
| 2026-08-19 | ¥4.155,00 | -1,42 % | ¥4.200,00 | ¥4.205,00 | ¥4.150,00 | 2,30K |
| 2026-08-18 | ¥4.215,00 | +0,96 % | ¥4.175,00 | ¥4.300,00 | ¥4.175,00 | 3,70K |
| 2026-08-17 | ¥4.175,00 | +0,24 % | ¥4.170,00 | ¥4.200,00 | ¥4.150,00 | 2,20K |
| 2026-08-14 | ¥4.165,00 | +0,36 % | ¥4.145,00 | ¥4.165,00 | ¥4.135,00 | 1,10K |
| 2026-08-13 | ¥4.150,00 | -0,24 % | ¥4.170,00 | ¥4.170,00 | ¥4.105,00 | 3,00K |
| 2026-08-12 | ¥4.160,00 | -0,12 % | ¥4.170,00 | ¥4.175,00 | ¥4.160,00 | 1,30K |
| 2026-08-10 | ¥4.165,00 | -2,23 % | ¥4.260,00 | ¥4.260,00 | ¥4.165,00 | 3,30K |
| 2026-08-07 | ¥4.260,00 | +3,52 % | ¥4.120,00 | ¥4.260,00 | ¥4.115,00 | 14,70K |
| 2026-08-06 | ¥4.115,00 | +0,24 % | ¥4.175,00 | ¥4.175,00 | ¥4.115,00 | 1,40K |
| 2026-08-05 | ¥4.105,00 | 0,00 % | ¥4.105,00 | ¥4.145,00 | ¥4.090,00 | 2,00K |
| 2026-08-04 | ¥4.105,00 | -0,85 % | ¥4.070,00 | ¥4.125,00 | ¥4.070,00 | 3,20K |
| 2026-08-03 | ¥4.140,00 | +0,24 % | ¥4.120,00 | ¥4.140,00 | ¥4.115,00 | 700 |
| 2026-07-31 | ¥4.130,00 | +1,23 % | ¥4.110,00 | ¥4.165,00 | ¥4.110,00 | 400 |
| 2026-07-30 | ¥4.080,00 | +1,12 % | ¥4.035,00 | ¥4.090,00 | ¥4.020,00 | 1,70K |
| 2026-07-29 | ¥4.035,00 | -1,82 % | ¥4.110,00 | ¥4.110,00 | ¥4.020,00 | 2,80K |
| 2026-07-28 | ¥4.110,00 | -0,96 % | ¥4.120,00 | ¥4.120,00 | ¥4.110,00 | 400 |
| 2026-07-27 | ¥4.150,00 | +1,47 % | ¥4.115,00 | ¥4.150,00 | ¥4.090,00 | 3,00K |
| 2026-07-24 | ¥4.090,00 | +0,25 % | ¥4.085,00 | ¥4.090,00 | ¥4.080,00 | 900 |
| 2026-07-23 | ¥4.080,00 | +0,12 % | ¥4.080,00 | ¥4.080,00 | ¥4.080,00 | 300 |
| 2026-07-22 | ¥4.075,00 | -0,24 % | ¥4.065,00 | ¥4.095,00 | ¥4.065,00 | 800 |
| 2026-07-21 | ¥4.085,00 | +1,87 % | ¥4.040,00 | ¥4.085,00 | ¥4.005,00 | 5,00K |
| 2026-07-17 | ¥4.010,00 | -1,72 % | ¥4.020,00 | ¥4.045,00 | ¥4.010,00 | 2,60K |
| 2026-07-16 | ¥4.080,00 | -0,37 % | ¥4.100,00 | ¥4.120,00 | ¥4.080,00 | 800 |
| 2026-07-15 | ¥4.095,00 | +0,86 % | ¥4.090,00 | ¥4.175,00 | ¥4.070,00 | 5,50K |
| 2026-07-14 | ¥4.060,00 | +0,25 % | ¥4.095,00 | ¥4.140,00 | ¥4.060,00 | 1,00K |
| 2026-07-13 | ¥4.050,00 | -1,34 % | ¥4.130,00 | ¥4.175,00 | ¥4.050,00 | 5,70K |
| 2026-07-10 | ¥4.105,00 | -1,44 % | ¥4.165,00 | ¥4.190,00 | ¥4.100,00 | 2,30K |
| 2026-07-09 | ¥4.165,00 | +1,46 % | ¥4.050,00 | ¥4.165,00 | ¥4.045,00 | 2,50K |
| 2026-07-08 | ¥4.105,00 | -0,73 % | ¥4.135,00 | ¥4.160,00 | ¥4.085,00 | 3,70K |
| 2026-07-07 | ¥4.135,00 | +2,99 % | ¥4.065,00 | ¥4.150,00 | ¥4.065,00 | 4,40K |
| 2026-07-06 | ¥4.015,00 | -0,37 % | ¥4.050,00 | ¥4.080,00 | ¥4.015,00 | 3,80K |
| 2026-07-03 | ¥4.030,00 | -5,95 % | ¥4.285,00 | ¥4.285,00 | ¥4.005,00 | 37,50K |
| 2026-07-02 | ¥4.285,00 | +1,90 % | ¥4.235,00 | ¥4.285,00 | ¥4.220,00 | 4,90K |
| 2026-07-01 | ¥4.205,00 | +4,99 % | ¥4.065,00 | ¥4.210,00 | ¥4.055,00 | 8,50K |
| 2026-06-30 | ¥4.005,00 | +1,26 % | ¥3.960,00 | ¥4.060,00 | ¥3.955,00 | 3,30K |
| 2026-06-29 | ¥3.955,00 | 0,00 % | ¥3.960,00 | ¥4.035,00 | ¥3.935,00 | 6,70K |
| 2026-06-26 | ¥3.955,00 | +2,20 % | ¥3.895,00 | ¥4.050,00 | ¥3.895,00 | 8,10K |
| 2026-06-25 | ¥3.870,00 | +1,18 % | ¥3.835,00 | ¥3.940,00 | ¥3.835,00 | 2,40K |
| 2026-06-24 | ¥3.825,00 | +0,39 % | ¥3.850,00 | ¥3.940,00 | ¥3.810,00 | 5,70K |
| 2026-06-23 | ¥3.810,00 | +2,01 % | ¥3.750,00 | ¥3.840,00 | ¥3.750,00 | 6,00K |
| 2026-06-22 | ¥3.735,00 | +0,40 % | ¥3.745,00 | ¥3.770,00 | ¥3.720,00 | 2,40K |
| 2026-06-19 | ¥3.720,00 | -0,80 % | ¥3.750,00 | ¥3.765,00 | ¥3.710,00 | 3,40K |
| 2026-06-18 | ¥3.750,00 | -0,40 % | ¥3.830,00 | ¥3.830,00 | ¥3.745,00 | 3,60K |
| 2026-06-17 | ¥3.765,00 | +1,89 % | ¥3.695,00 | ¥3.810,00 | ¥3.600,00 | 11,90K |
| 2026-06-16 | ¥3.695,00 | -0,40 % | ¥3.710,00 | ¥3.720,00 | ¥3.665,00 | 3,40K |
| 2026-06-15 | ¥3.710,00 | +1,64 % | ¥3.670,00 | ¥3.735,00 | ¥3.670,00 | 2,20K |
| 2026-06-12 | ¥3.650,00 | +1,96 % | ¥3.620,00 | ¥3.715,00 | ¥3.585,00 | 6,00K |
| 2026-06-11 | ¥3.580,00 | -1,78 % | ¥3.645,00 | ¥3.645,00 | ¥3.565,00 | 4,30K |
| 2026-06-10 | ¥3.645,00 | +0,83 % | ¥3.630,00 | ¥3.650,00 | ¥3.575,00 | 8,80K |
| 2026-06-09 | ¥3.615,00 | -1,23 % | ¥3.695,00 | ¥3.715,00 | ¥3.615,00 | 4,20K |
| 2026-06-08 | ¥3.660,00 | -3,05 % | ¥3.720,00 | ¥3.750,00 | ¥3.590,00 | 9,90K |
| 2026-06-05 | ¥3.775,00 | +2,86 % | ¥3.650,00 | ¥3.790,00 | ¥3.615,00 | 2,70K |
| 2026-06-04 | ¥3.670,00 | -0,54 % | ¥3.675,00 | ¥3.690,00 | ¥3.620,00 | 3,00K |
| 2026-06-03 | ¥3.690,00 | -0,40 % | ¥3.695,00 | ¥3.725,00 | ¥3.665,00 | 9,90K |
| 2026-06-02 | ¥3.705,00 | -2,50 % | ¥3.775,00 | ¥3.775,00 | ¥3.700,00 | 6,50K |
| 2026-06-01 | ¥3.800,00 | -3,92 % | ¥3.955,00 | ¥3.955,00 | ¥3.790,00 | 11,20K |
| 2026-05-29 | ¥3.955,00 | -1,25 % | ¥3.985,00 | ¥3.995,00 | ¥3.955,00 | 2,40K |
| 2026-05-28 | ¥4.005,00 | +1,14 % | ¥4.020,00 | ¥4.030,00 | ¥3.995,00 | 3,00K |
| 2026-05-27 | ¥3.960,00 | -1,49 % | ¥4.070,00 | ¥4.150,00 | ¥3.960,00 | 8,10K |
| 2026-05-26 | ¥4.020,00 | +2,81 % | ¥3.980,00 | ¥4.040,00 | ¥3.910,00 | 6,10K |
| 2026-05-25 | ¥3.910,00 | +2,62 % | ¥3.815,00 | ¥3.950,00 | ¥3.815,00 | 8,00K |