Ministop Co., Ltd. 9946
TSE · Japan · Einzelhandel
¥1.781,00-6,00 (-0,34 %)
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 | ¥1.782,00 | -0,28 % | ¥1.781,00 | ¥1.783,00 | ¥1.775,00 | 13,90K |
| 2026-10-01 | ¥1.787,00 | -0,22 % | ¥1.787,00 | ¥1.794,00 | ¥1.777,00 | 32,70K |
| 2026-09-30 | ¥1.791,00 | +0,22 % | ¥1.786,00 | ¥1.793,00 | ¥1.777,00 | 45,40K |
| 2026-09-29 | ¥1.787,00 | -0,72 % | ¥1.786,00 | ¥1.794,00 | ¥1.782,00 | 37,40K |
| 2026-09-28 | ¥1.800,00 | +0,73 % | ¥1.794,00 | ¥1.800,00 | ¥1.782,00 | 47,30K |
| 2026-09-25 | ¥1.787,00 | +0,17 % | ¥1.790,00 | ¥1.795,00 | ¥1.784,00 | 35,50K |
| 2026-09-24 | ¥1.784,00 | -1,22 % | ¥1.800,00 | ¥1.800,00 | ¥1.782,00 | 56,50K |
| 2026-09-18 | ¥1.806,00 | +0,78 % | ¥1.789,00 | ¥1.806,00 | ¥1.784,00 | 70,60K |
| 2026-09-17 | ¥1.792,00 | +1,19 % | ¥1.770,00 | ¥1.792,00 | ¥1.770,00 | 44,20K |
| 2026-09-16 | ¥1.771,00 | -0,73 % | ¥1.784,00 | ¥1.788,00 | ¥1.768,00 | 54,00K |
| 2026-09-15 | ¥1.784,00 | -0,39 % | ¥1.795,00 | ¥1.798,00 | ¥1.782,00 | 28,40K |
| 2026-09-14 | ¥1.791,00 | -0,39 % | ¥1.798,00 | ¥1.805,00 | ¥1.791,00 | 42,90K |
| 2026-09-11 | ¥1.798,00 | +0,11 % | ¥1.795,00 | ¥1.802,00 | ¥1.786,00 | 52,00K |
| 2026-09-10 | ¥1.796,00 | +0,11 % | ¥1.793,00 | ¥1.799,00 | ¥1.780,00 | 49,30K |
| 2026-09-09 | ¥1.794,00 | -1,27 % | ¥1.806,00 | ¥1.814,00 | ¥1.792,00 | 48,70K |
| 2026-09-08 | ¥1.817,00 | +1,17 % | ¥1.795,00 | ¥1.818,00 | ¥1.787,00 | 118,30K |
| 2026-09-07 | ¥1.796,00 | +0,17 % | ¥1.797,00 | ¥1.802,00 | ¥1.794,00 | 61,70K |
| 2026-09-04 | ¥1.793,00 | +1,01 % | ¥1.778,00 | ¥1.799,00 | ¥1.767,00 | 102,10K |
| 2026-09-03 | ¥1.775,00 | +1,54 % | ¥1.756,00 | ¥1.776,00 | ¥1.755,00 | 137,50K |
| 2026-09-02 | ¥1.748,00 | -2,24 % | ¥1.788,00 | ¥1.788,00 | ¥1.740,00 | 264,50K |
| 2026-09-01 | ¥1.788,00 | -0,83 % | ¥1.804,00 | ¥1.804,00 | ¥1.788,00 | 132,40K |
| 2026-08-31 | ¥1.803,00 | -0,77 % | ¥1.806,00 | ¥1.810,00 | ¥1.802,00 | 79,20K |
| 2026-08-28 | ¥1.817,00 | -2,94 % | ¥1.822,00 | ¥1.826,00 | ¥1.806,00 | 234,40K |
| 2026-08-27 | ¥1.872,00 | 0,00 % | ¥1.879,00 | ¥1.880,00 | ¥1.870,00 | 115,00K |
| 2026-08-26 | ¥1.872,00 | -0,05 % | ¥1.873,00 | ¥1.877,00 | ¥1.869,00 | 97,30K |
| 2026-08-25 | ¥1.873,00 | -0,27 % | ¥1.880,00 | ¥1.884,00 | ¥1.871,00 | 76,40K |
| 2026-08-24 | ¥1.878,00 | +0,70 % | ¥1.871,00 | ¥1.878,00 | ¥1.857,00 | 72,00K |
| 2026-08-21 | ¥1.865,00 | +0,97 % | ¥1.845,00 | ¥1.865,00 | ¥1.841,00 | 67,50K |
| 2026-08-20 | ¥1.847,00 | +0,87 % | ¥1.842,00 | ¥1.848,00 | ¥1.818,00 | 99,80K |
| 2026-08-19 | ¥1.831,00 | +0,22 % | ¥1.825,00 | ¥1.838,00 | ¥1.824,00 | 89,90K |
| 2026-08-18 | ¥1.827,00 | +0,16 % | ¥1.827,00 | ¥1.831,00 | ¥1.824,00 | 55,00K |
| 2026-08-17 | ¥1.824,00 | -0,05 % | ¥1.828,00 | ¥1.830,00 | ¥1.824,00 | 50,80K |
| 2026-08-14 | ¥1.825,00 | 0,00 % | ¥1.826,00 | ¥1.830,00 | ¥1.823,00 | 64,70K |
| 2026-08-13 | ¥1.825,00 | 0,00 % | ¥1.828,00 | ¥1.830,00 | ¥1.825,00 | 54,90K |
| 2026-08-12 | ¥1.825,00 | 0,00 % | ¥1.830,00 | ¥1.830,00 | ¥1.825,00 | 41,40K |
| 2026-08-10 | ¥1.825,00 | -0,11 % | ¥1.840,00 | ¥1.840,00 | ¥1.825,00 | 46,70K |
| 2026-08-07 | ¥1.827,00 | 0,00 % | ¥1.837,00 | ¥1.838,00 | ¥1.824,00 | 64,00K |
| 2026-08-06 | ¥1.827,00 | -0,87 % | ¥1.857,00 | ¥1.857,00 | ¥1.827,00 | 77,70K |
| 2026-08-05 | ¥1.843,00 | +0,22 % | ¥1.837,00 | ¥1.850,00 | ¥1.837,00 | 20,40K |
| 2026-08-04 | ¥1.839,00 | -0,59 % | ¥1.850,00 | ¥1.851,00 | ¥1.829,00 | 45,30K |
| 2026-08-03 | ¥1.850,00 | -1,28 % | ¥1.876,00 | ¥1.878,00 | ¥1.847,00 | 40,50K |
| 2026-07-31 | ¥1.874,00 | -0,74 % | ¥1.881,00 | ¥1.891,00 | ¥1.872,00 | 29,30K |
| 2026-07-30 | ¥1.888,00 | +0,27 % | ¥1.886,00 | ¥1.894,00 | ¥1.870,00 | 50,60K |
| 2026-07-29 | ¥1.883,00 | +1,51 % | ¥1.855,00 | ¥1.895,00 | ¥1.851,00 | 85,90K |
| 2026-07-28 | ¥1.855,00 | +0,82 % | ¥1.835,00 | ¥1.857,00 | ¥1.827,00 | 61,10K |
| 2026-07-27 | ¥1.840,00 | +2,05 % | ¥1.817,00 | ¥1.844,00 | ¥1.812,00 | 100,80K |
| 2026-07-24 | ¥1.803,00 | +0,61 % | ¥1.791,00 | ¥1.814,00 | ¥1.787,00 | 74,20K |
| 2026-07-23 | ¥1.792,00 | -1,92 % | ¥1.826,00 | ¥1.831,00 | ¥1.790,00 | 151,80K |
| 2026-07-22 | ¥1.827,00 | +0,05 % | ¥1.824,00 | ¥1.834,00 | ¥1.821,00 | 51,60K |
| 2026-07-21 | ¥1.826,00 | +0,05 % | ¥1.825,00 | ¥1.837,00 | ¥1.825,00 | 98,30K |
| 2026-07-17 | ¥1.825,00 | -0,27 % | ¥1.837,00 | ¥1.841,00 | ¥1.825,00 | 60,30K |
| 2026-07-16 | ¥1.830,00 | -0,71 % | ¥1.845,00 | ¥1.847,00 | ¥1.822,00 | 88,10K |
| 2026-07-15 | ¥1.843,00 | +0,38 % | ¥1.846,00 | ¥1.854,00 | ¥1.843,00 | 39,40K |
| 2026-07-14 | ¥1.836,00 | -0,27 % | ¥1.842,00 | ¥1.859,00 | ¥1.836,00 | 44,40K |
| 2026-07-13 | ¥1.841,00 | -0,05 % | ¥1.847,00 | ¥1.859,00 | ¥1.841,00 | 51,30K |
| 2026-07-10 | ¥1.842,00 | +0,66 % | ¥1.845,00 | ¥1.859,00 | ¥1.840,00 | 57,10K |
| 2026-07-09 | ¥1.830,00 | -0,44 % | ¥1.830,00 | ¥1.856,00 | ¥1.825,00 | 88,20K |
| 2026-07-08 | ¥1.838,00 | -0,76 % | ¥1.845,00 | ¥1.847,00 | ¥1.829,00 | 78,00K |
| 2026-07-07 | ¥1.852,00 | +0,16 % | ¥1.855,00 | ¥1.869,00 | ¥1.849,00 | 44,60K |
| 2026-07-06 | ¥1.849,00 | -0,05 % | ¥1.853,00 | ¥1.865,00 | ¥1.845,00 | 55,20K |
| 2026-07-03 | ¥1.850,00 | +0,05 % | ¥1.855,00 | ¥1.864,00 | ¥1.850,00 | 37,50K |
| 2026-07-02 | ¥1.849,00 | +0,93 % | ¥1.842,00 | ¥1.864,00 | ¥1.842,00 | 44,60K |
| 2026-07-01 | ¥1.832,00 | -1,77 % | ¥1.870,00 | ¥1.870,00 | ¥1.825,00 | 39,30K |
| 2026-06-30 | ¥1.865,00 | -0,11 % | ¥1.867,00 | ¥1.872,00 | ¥1.849,00 | 43,60K |
| 2026-06-29 | ¥1.867,00 | +3,55 % | ¥1.806,00 | ¥1.867,00 | ¥1.806,00 | 83,90K |
| 2026-06-26 | ¥1.803,00 | +1,41 % | ¥1.778,00 | ¥1.806,00 | ¥1.766,00 | 31,00K |
| 2026-06-25 | ¥1.778,00 | -0,50 % | ¥1.787,00 | ¥1.798,00 | ¥1.776,00 | 30,70K |
| 2026-06-24 | ¥1.787,00 | +1,77 % | ¥1.766,00 | ¥1.789,00 | ¥1.755,00 | 42,00K |
| 2026-06-23 | ¥1.756,00 | +1,04 % | ¥1.739,00 | ¥1.767,00 | ¥1.739,00 | 50,70K |
| 2026-06-22 | ¥1.738,00 | -0,69 % | ¥1.750,00 | ¥1.764,00 | ¥1.737,00 | 78,70K |
| 2026-06-19 | ¥1.750,00 | -2,83 % | ¥1.796,00 | ¥1.802,00 | ¥1.750,00 | 113,30K |
| 2026-06-18 | ¥1.801,00 | -0,72 % | ¥1.810,00 | ¥1.812,00 | ¥1.790,00 | 34,00K |
| 2026-06-17 | ¥1.814,00 | +0,44 % | ¥1.816,00 | ¥1.831,00 | ¥1.813,00 | 20,60K |
| 2026-06-16 | ¥1.806,00 | -0,71 % | ¥1.819,00 | ¥1.819,00 | ¥1.791,00 | 39,10K |
| 2026-06-15 | ¥1.819,00 | 0,00 % | ¥1.819,00 | ¥1.836,00 | ¥1.819,00 | 21,50K |
| 2026-06-12 | ¥1.819,00 | -0,16 % | ¥1.826,00 | ¥1.840,00 | ¥1.815,00 | 36,80K |
| 2026-06-11 | ¥1.822,00 | +0,39 % | ¥1.815,00 | ¥1.825,00 | ¥1.805,00 | 25,80K |
| 2026-06-10 | ¥1.815,00 | -2,10 % | ¥1.856,00 | ¥1.861,00 | ¥1.804,00 | 61,40K |
| 2026-06-09 | ¥1.854,00 | +0,82 % | ¥1.847,00 | ¥1.858,00 | ¥1.846,00 | 26,30K |
| 2026-06-08 | ¥1.839,00 | -0,54 % | ¥1.840,00 | ¥1.858,00 | ¥1.837,00 | 36,30K |
| 2026-06-05 | ¥1.849,00 | +1,54 % | ¥1.839,00 | ¥1.857,00 | ¥1.833,00 | 20,20K |
| 2026-06-04 | ¥1.821,00 | -0,49 % | ¥1.838,00 | ¥1.838,00 | ¥1.821,00 | 18,50K |
| 2026-06-03 | ¥1.830,00 | +0,27 % | ¥1.820,00 | ¥1.834,00 | ¥1.811,00 | 17,00K |
| 2026-06-02 | ¥1.825,00 | +0,05 % | ¥1.809,00 | ¥1.835,00 | ¥1.800,00 | 32,40K |
| 2026-06-01 | ¥1.824,00 | +1,28 % | ¥1.802,00 | ¥1.824,00 | ¥1.787,00 | 39,00K |
| 2026-05-29 | ¥1.801,00 | +0,73 % | ¥1.788,00 | ¥1.815,00 | ¥1.781,00 | 35,30K |
| 2026-05-28 | ¥1.788,00 | +0,39 % | ¥1.788,00 | ¥1.809,00 | ¥1.781,00 | 44,60K |
| 2026-05-27 | ¥1.781,00 | -2,09 % | ¥1.817,00 | ¥1.826,00 | ¥1.781,00 | 75,80K |
| 2026-05-26 | ¥1.819,00 | -1,20 % | ¥1.840,00 | ¥1.845,00 | ¥1.819,00 | 34,80K |
| 2026-05-25 | ¥1.841,00 | -1,39 % | ¥1.876,00 | ¥1.876,00 | ¥1.841,00 | 51,90K |