Miroku Jyoho Service Co., Ltd. 9928
TSE · Japan · Technologiedienstleistungen
¥2.123,00-10,00 (-0,47 %)
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 | ¥2.133,00 | +0,90 % | ¥2.114,00 | ¥2.145,00 | ¥2.086,00 | 40,70K |
| 2026-09-30 | ¥2.114,00 | +0,81 % | ¥2.101,00 | ¥2.123,00 | ¥2.083,00 | 39,70K |
| 2026-09-29 | ¥2.097,00 | -0,76 % | ¥2.113,00 | ¥2.113,00 | ¥2.079,00 | 43,40K |
| 2026-09-28 | ¥2.113,00 | +1,29 % | ¥2.110,00 | ¥2.120,00 | ¥2.092,00 | 73,30K |
| 2026-09-25 | ¥2.086,00 | +0,19 % | ¥2.095,00 | ¥2.107,00 | ¥2.078,00 | 82,10K |
| 2026-09-24 | ¥2.082,00 | +2,26 % | ¥2.086,00 | ¥2.098,00 | ¥2.059,00 | 107,80K |
| 2026-09-18 | ¥2.036,00 | -1,12 % | ¥2.069,00 | ¥2.069,00 | ¥2.034,00 | 55,90K |
| 2026-09-17 | ¥2.059,00 | -0,29 % | ¥2.048,00 | ¥2.091,00 | ¥2.048,00 | 30,10K |
| 2026-09-16 | ¥2.065,00 | +1,52 % | ¥2.048,00 | ¥2.079,00 | ¥2.048,00 | 33,80K |
| 2026-09-15 | ¥2.034,00 | +1,14 % | ¥2.011,00 | ¥2.044,00 | ¥2.004,00 | 18,40K |
| 2026-09-14 | ¥2.011,00 | +0,55 % | ¥1.991,00 | ¥2.020,00 | ¥1.987,00 | 45,10K |
| 2026-09-11 | ¥2.000,00 | -0,25 % | ¥2.005,00 | ¥2.017,00 | ¥1.973,00 | 26,00K |
| 2026-09-10 | ¥2.005,00 | +0,25 % | ¥2.005,00 | ¥2.016,00 | ¥1.985,00 | 40,20K |
| 2026-09-09 | ¥2.000,00 | -0,50 % | ¥2.013,00 | ¥2.014,00 | ¥1.968,00 | 31,60K |
| 2026-09-08 | ¥2.010,00 | -0,94 % | ¥2.015,00 | ¥2.054,00 | ¥2.006,00 | 47,70K |
| 2026-09-07 | ¥2.029,00 | -1,46 % | ¥2.059,00 | ¥2.059,00 | ¥2.013,00 | 25,30K |
| 2026-09-04 | ¥2.059,00 | +2,23 % | ¥2.010,00 | ¥2.070,00 | ¥2.004,00 | 40,80K |
| 2026-09-03 | ¥2.014,00 | +0,45 % | ¥2.005,00 | ¥2.017,00 | ¥1.998,00 | 28,70K |
| 2026-09-02 | ¥2.005,00 | -3,33 % | ¥2.049,00 | ¥2.049,00 | ¥1.988,00 | 49,00K |
| 2026-09-01 | ¥2.074,00 | -0,24 % | ¥2.086,00 | ¥2.107,00 | ¥2.068,00 | 47,70K |
| 2026-08-31 | ¥2.079,00 | +0,43 % | ¥2.070,00 | ¥2.088,00 | ¥2.034,00 | 42,00K |
| 2026-08-28 | ¥2.070,00 | +2,48 % | ¥2.036,00 | ¥2.070,00 | ¥2.022,00 | 97,60K |
| 2026-08-27 | ¥2.020,00 | +2,64 % | ¥1.974,00 | ¥2.028,00 | ¥1.971,00 | 92,40K |
| 2026-08-26 | ¥1.968,00 | +1,50 % | ¥1.941,00 | ¥1.984,00 | ¥1.936,00 | 52,20K |
| 2026-08-25 | ¥1.939,00 | -1,47 % | ¥1.965,00 | ¥1.969,00 | ¥1.937,00 | 25,70K |
| 2026-08-24 | ¥1.968,00 | +0,66 % | ¥1.961,00 | ¥1.996,00 | ¥1.961,00 | 30,30K |
| 2026-08-21 | ¥1.955,00 | +0,51 % | ¥1.945,00 | ¥1.963,00 | ¥1.941,00 | 30,20K |
| 2026-08-20 | ¥1.945,00 | +1,04 % | ¥1.926,00 | ¥1.949,00 | ¥1.923,00 | 27,30K |
| 2026-08-19 | ¥1.925,00 | -1,03 % | ¥1.945,00 | ¥1.951,00 | ¥1.917,00 | 27,40K |
| 2026-08-18 | ¥1.945,00 | 0,00 % | ¥1.938,00 | ¥1.954,00 | ¥1.914,00 | 43,70K |
| 2026-08-17 | ¥1.945,00 | +1,14 % | ¥1.914,00 | ¥1.947,00 | ¥1.912,00 | 47,00K |
| 2026-08-14 | ¥1.923,00 | +4,00 % | ¥1.842,00 | ¥1.930,00 | ¥1.842,00 | 55,80K |
| 2026-08-13 | ¥1.849,00 | +0,22 % | ¥1.833,00 | ¥1.852,00 | ¥1.829,00 | 26,70K |
| 2026-08-12 | ¥1.845,00 | +1,26 % | ¥1.849,00 | ¥1.854,00 | ¥1.826,00 | 29,80K |
| 2026-08-10 | ¥1.822,00 | -0,71 % | ¥1.835,00 | ¥1.854,00 | ¥1.819,00 | 28,60K |
| 2026-08-07 | ¥1.835,00 | +2,11 % | ¥1.797,00 | ¥1.846,00 | ¥1.797,00 | 34,30K |
| 2026-08-06 | ¥1.797,00 | +0,50 % | ¥1.773,00 | ¥1.807,00 | ¥1.770,00 | 37,80K |
| 2026-08-05 | ¥1.788,00 | -0,67 % | ¥1.812,00 | ¥1.812,00 | ¥1.788,00 | 48,80K |
| 2026-08-04 | ¥1.800,00 | 0,00 % | ¥1.800,00 | ¥1.805,00 | ¥1.788,00 | 55,50K |
| 2026-08-03 | ¥1.800,00 | -1,26 % | ¥1.743,00 | ¥1.813,00 | ¥1.700,00 | 102,40K |
| 2026-07-31 | ¥1.823,00 | -2,41 % | ¥1.850,00 | ¥1.850,00 | ¥1.811,00 | 31,20K |
| 2026-07-30 | ¥1.868,00 | -0,53 % | ¥1.877,00 | ¥1.888,00 | ¥1.856,00 | 40,20K |
| 2026-07-29 | ¥1.878,00 | +2,45 % | ¥1.844,00 | ¥1.884,00 | ¥1.837,00 | 50,60K |
| 2026-07-28 | ¥1.833,00 | -0,05 % | ¥1.811,00 | ¥1.845,00 | ¥1.811,00 | 31,90K |
| 2026-07-27 | ¥1.834,00 | +2,12 % | ¥1.804,00 | ¥1.837,00 | ¥1.804,00 | 27,10K |
| 2026-07-24 | ¥1.796,00 | -0,22 % | ¥1.781,00 | ¥1.796,00 | ¥1.780,00 | 17,40K |
| 2026-07-23 | ¥1.800,00 | -0,44 % | ¥1.800,00 | ¥1.801,00 | ¥1.781,00 | 20,20K |
| 2026-07-22 | ¥1.808,00 | +0,11 % | ¥1.807,00 | ¥1.817,00 | ¥1.779,00 | 34,80K |
| 2026-07-21 | ¥1.806,00 | -0,39 % | ¥1.837,00 | ¥1.837,00 | ¥1.806,00 | 19,90K |
| 2026-07-17 | ¥1.813,00 | +0,22 % | ¥1.828,00 | ¥1.832,00 | ¥1.801,00 | 16,50K |
| 2026-07-16 | ¥1.809,00 | -0,55 % | ¥1.822,00 | ¥1.827,00 | ¥1.805,00 | 16,30K |
| 2026-07-15 | ¥1.819,00 | -0,11 % | ¥1.803,00 | ¥1.822,00 | ¥1.800,00 | 10,20K |
| 2026-07-14 | ¥1.821,00 | +1,17 % | ¥1.820,00 | ¥1.835,00 | ¥1.817,00 | 18,40K |
| 2026-07-13 | ¥1.800,00 | -0,94 % | ¥1.840,00 | ¥1.840,00 | ¥1.800,00 | 14,10K |
| 2026-07-10 | ¥1.817,00 | +0,61 % | ¥1.813,00 | ¥1.826,00 | ¥1.807,00 | 30,80K |
| 2026-07-09 | ¥1.806,00 | -1,15 % | ¥1.824,00 | ¥1.827,00 | ¥1.806,00 | 28,80K |
| 2026-07-08 | ¥1.827,00 | +0,83 % | ¥1.820,00 | ¥1.842,00 | ¥1.818,00 | 42,00K |
| 2026-07-07 | ¥1.812,00 | +1,46 % | ¥1.800,00 | ¥1.816,00 | ¥1.796,00 | 40,40K |
| 2026-07-06 | ¥1.786,00 | +0,68 % | ¥1.776,00 | ¥1.792,00 | ¥1.773,00 | 29,10K |
| 2026-07-03 | ¥1.774,00 | +1,14 % | ¥1.779,00 | ¥1.791,00 | ¥1.760,00 | 36,90K |
| 2026-07-02 | ¥1.754,00 | +0,98 % | ¥1.748,00 | ¥1.784,00 | ¥1.736,00 | 39,90K |
| 2026-07-01 | ¥1.737,00 | +0,17 % | ¥1.731,00 | ¥1.756,00 | ¥1.731,00 | 35,30K |
| 2026-06-30 | ¥1.734,00 | -3,40 % | ¥1.800,00 | ¥1.800,00 | ¥1.734,00 | 65,90K |
| 2026-06-29 | ¥1.795,00 | +2,63 % | ¥1.751,00 | ¥1.802,00 | ¥1.751,00 | 59,00K |
| 2026-06-26 | ¥1.749,00 | +1,27 % | ¥1.730,00 | ¥1.754,00 | ¥1.721,00 | 26,40K |
| 2026-06-25 | ¥1.727,00 | +1,11 % | ¥1.708,00 | ¥1.735,00 | ¥1.707,00 | 20,80K |
| 2026-06-24 | ¥1.708,00 | +0,59 % | ¥1.722,00 | ¥1.735,00 | ¥1.708,00 | 29,80K |
| 2026-06-23 | ¥1.698,00 | -0,99 % | ¥1.740,00 | ¥1.740,00 | ¥1.689,00 | 35,40K |
| 2026-06-22 | ¥1.715,00 | -0,69 % | ¥1.719,00 | ¥1.746,00 | ¥1.713,00 | 25,90K |
| 2026-06-19 | ¥1.727,00 | +0,41 % | ¥1.724,00 | ¥1.728,00 | ¥1.710,00 | 20,60K |
| 2026-06-18 | ¥1.720,00 | +0,82 % | ¥1.707,00 | ¥1.734,00 | ¥1.692,00 | 38,10K |
| 2026-06-17 | ¥1.706,00 | -0,76 % | ¥1.726,00 | ¥1.747,00 | ¥1.706,00 | 24,00K |
| 2026-06-16 | ¥1.719,00 | -0,81 % | ¥1.726,00 | ¥1.726,00 | ¥1.707,00 | 32,50K |
| 2026-06-15 | ¥1.733,00 | -0,80 % | ¥1.737,00 | ¥1.760,00 | ¥1.733,00 | 25,80K |
| 2026-06-12 | ¥1.747,00 | -0,06 % | ¥1.757,00 | ¥1.770,00 | ¥1.733,00 | 41,30K |
| 2026-06-11 | ¥1.748,00 | 0,00 % | ¥1.733,00 | ¥1.756,00 | ¥1.726,00 | 27,60K |
| 2026-06-10 | ¥1.748,00 | +1,27 % | ¥1.720,00 | ¥1.754,00 | ¥1.720,00 | 48,30K |
| 2026-06-09 | ¥1.726,00 | -0,23 % | ¥1.721,00 | ¥1.745,00 | ¥1.721,00 | 35,20K |
| 2026-06-08 | ¥1.730,00 | -0,35 % | ¥1.736,00 | ¥1.761,00 | ¥1.721,00 | 37,20K |
| 2026-06-05 | ¥1.736,00 | +1,11 % | ¥1.732,00 | ¥1.747,00 | ¥1.717,00 | 22,70K |
| 2026-06-04 | ¥1.717,00 | +0,12 % | ¥1.717,00 | ¥1.731,00 | ¥1.706,00 | 21,70K |
| 2026-06-03 | ¥1.715,00 | -0,64 % | ¥1.729,00 | ¥1.729,00 | ¥1.702,00 | 31,60K |
| 2026-06-02 | ¥1.726,00 | 0,00 % | ¥1.717,00 | ¥1.753,00 | ¥1.702,00 | 31,10K |
| 2026-06-01 | ¥1.726,00 | +1,89 % | ¥1.720,00 | ¥1.746,00 | ¥1.703,00 | 38,30K |
| 2026-05-29 | ¥1.694,00 | -1,74 % | ¥1.710,00 | ¥1.735,00 | ¥1.694,00 | 48,20K |
| 2026-05-28 | ¥1.724,00 | 0,00 % | ¥1.711,00 | ¥1.725,00 | ¥1.706,00 | 39,40K |
| 2026-05-27 | ¥1.724,00 | +1,35 % | ¥1.701,00 | ¥1.729,00 | ¥1.699,00 | 34,60K |
| 2026-05-26 | ¥1.701,00 | -1,85 % | ¥1.731,00 | ¥1.734,00 | ¥1.701,00 | 32,50K |
| 2026-05-25 | ¥1.733,00 | -0,12 % | ¥1.713,00 | ¥1.737,00 | ¥1.713,00 | 44,50K |
| 2026-05-22 | ¥1.735,00 | -0,06 % | ¥1.733,00 | ¥1.743,00 | ¥1.711,00 | 38,60K |