MISUMI Group Inc. 9962
TSE · Japan · Produzierendes Gewerbe
¥3.974,00+115,00 (+2,98 %)
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 | ¥3.974,00 | +2,98 % | ¥3.859,00 | ¥3.974,00 | ¥3.817,00 | 1,23M |
| 2026-09-30 | ¥3.859,00 | +0,05 % | ¥3.888,00 | ¥3.918,00 | ¥3.838,00 | 1,22M |
| 2026-09-29 | ¥3.857,00 | +0,03 % | ¥3.820,00 | ¥3.858,00 | ¥3.793,00 | 1,03M |
| 2026-09-28 | ¥3.856,00 | -1,61 % | ¥3.964,00 | ¥3.985,00 | ¥3.856,00 | 1,76M |
| 2026-09-25 | ¥3.919,00 | +2,30 % | ¥3.788,00 | ¥3.940,00 | ¥3.773,00 | 2,14M |
| 2026-09-24 | ¥3.831,00 | +5,54 % | ¥3.656,00 | ¥3.831,00 | ¥3.631,00 | 1,64M |
| 2026-09-18 | ¥3.630,00 | +1,91 % | ¥3.596,00 | ¥3.630,00 | ¥3.557,00 | 1,54M |
| 2026-09-17 | ¥3.562,00 | -1,03 % | ¥3.570,00 | ¥3.621,00 | ¥3.496,00 | 1,43M |
| 2026-09-16 | ¥3.599,00 | +1,49 % | ¥3.518,00 | ¥3.655,00 | ¥3.517,00 | 1,59M |
| 2026-09-15 | ¥3.546,00 | +1,84 % | ¥3.471,00 | ¥3.569,00 | ¥3.442,00 | 2,04M |
| 2026-09-14 | ¥3.482,00 | +1,02 % | ¥3.410,00 | ¥3.501,00 | ¥3.377,00 | 975,30K |
| 2026-09-11 | ¥3.447,00 | -2,60 % | ¥3.399,00 | ¥3.450,00 | ¥3.369,00 | 1,58M |
| 2026-09-10 | ¥3.539,00 | -0,31 % | ¥3.511,00 | ¥3.554,00 | ¥3.496,00 | 1,15M |
| 2026-09-09 | ¥3.550,00 | +0,45 % | ¥3.528,00 | ¥3.621,00 | ¥3.518,00 | 1,47M |
| 2026-09-08 | ¥3.534,00 | -5,08 % | ¥3.696,00 | ¥3.703,00 | ¥3.530,00 | 913,60K |
| 2026-09-07 | ¥3.723,00 | +1,44 % | ¥3.740,00 | ¥3.743,00 | ¥3.693,00 | 733,10K |
| 2026-09-04 | ¥3.670,00 | -0,62 % | ¥3.694,00 | ¥3.716,00 | ¥3.626,00 | 1,22M |
| 2026-09-03 | ¥3.693,00 | +1,76 % | ¥3.699,00 | ¥3.732,00 | ¥3.623,00 | 1,22M |
| 2026-09-02 | ¥3.629,00 | -3,94 % | ¥3.682,00 | ¥3.697,00 | ¥3.594,00 | 883,20K |
| 2026-09-01 | ¥3.778,00 | +0,48 % | ¥3.705,00 | ¥3.782,00 | ¥3.665,00 | 995,10K |
| 2026-08-31 | ¥3.760,00 | +0,16 % | ¥3.713,00 | ¥3.765,00 | ¥3.651,00 | 1,13M |
| 2026-08-28 | ¥3.754,00 | +2,37 % | ¥3.730,00 | ¥3.841,00 | ¥3.730,00 | 1,69M |
| 2026-08-27 | ¥3.667,00 | +0,03 % | ¥3.671,00 | ¥3.716,00 | ¥3.596,00 | 1,21M |
| 2026-08-26 | ¥3.666,00 | +0,05 % | ¥3.632,00 | ¥3.673,00 | ¥3.576,00 | 936,40K |
| 2026-08-25 | ¥3.664,00 | +1,05 % | ¥3.580,00 | ¥3.673,00 | ¥3.580,00 | 1,16M |
| 2026-08-24 | ¥3.626,00 | +0,30 % | ¥3.658,00 | ¥3.658,00 | ¥3.605,00 | 1,16M |
| 2026-08-21 | ¥3.615,00 | -2,80 % | ¥3.695,00 | ¥3.705,00 | ¥3.588,00 | 1,08M |
| 2026-08-20 | ¥3.719,00 | +1,11 % | ¥3.698,00 | ¥3.729,00 | ¥3.669,00 | 1,17M |
| 2026-08-19 | ¥3.678,00 | -5,55 % | ¥3.700,00 | ¥3.766,00 | ¥3.634,00 | 1,57M |
| 2026-08-18 | ¥3.894,00 | -1,37 % | ¥3.984,00 | ¥3.984,00 | ¥3.868,00 | 1,08M |
| 2026-08-17 | ¥3.948,00 | +3,05 % | ¥3.924,00 | ¥3.948,00 | ¥3.854,00 | 1,35M |
| 2026-08-14 | ¥3.831,00 | +2,46 % | ¥3.742,00 | ¥3.831,00 | ¥3.720,00 | 1,65M |
| 2026-08-13 | ¥3.739,00 | +1,41 % | ¥3.757,00 | ¥3.798,00 | ¥3.711,00 | 951,70K |
| 2026-08-12 | ¥3.687,00 | -0,27 % | ¥3.678,00 | ¥3.695,00 | ¥3.590,00 | 1,76M |
| 2026-08-10 | ¥3.697,00 | -1,36 % | ¥3.710,00 | ¥3.789,00 | ¥3.683,00 | 1,68M |
| 2026-08-07 | ¥3.748,00 | -1,52 % | ¥3.715,00 | ¥3.803,00 | ¥3.674,00 | 2,10M |
| 2026-08-06 | ¥3.806,00 | -0,21 % | ¥3.825,00 | ¥3.874,00 | ¥3.787,00 | 1,56M |
| 2026-08-05 | ¥3.814,00 | -5,85 % | ¥4.049,00 | ¥4.071,00 | ¥3.761,00 | 4,05M |
| 2026-08-04 | ¥4.051,00 | +2,51 % | ¥4.051,00 | ¥4.178,00 | ¥3.952,00 | 1,95M |
| 2026-08-03 | ¥3.952,00 | +2,36 % | ¥4.001,00 | ¥4.066,00 | ¥3.827,00 | 3,73M |
| 2026-07-31 | ¥3.861,00 | +10,98 % | ¥3.829,00 | ¥4.001,00 | ¥3.624,00 | 3,53M |
| 2026-07-30 | ¥3.479,00 | -1,11 % | ¥3.457,00 | ¥3.511,00 | ¥3.413,00 | 1,65M |
| 2026-07-29 | ¥3.518,00 | +1,71 % | ¥3.461,00 | ¥3.566,00 | ¥3.395,00 | 2,01M |
| 2026-07-28 | ¥3.459,00 | -5,93 % | ¥3.557,00 | ¥3.568,00 | ¥3.428,00 | 1,60M |
| 2026-07-27 | ¥3.677,00 | +2,62 % | ¥3.620,00 | ¥3.677,00 | ¥3.583,00 | 1,18M |
| 2026-07-24 | ¥3.583,00 | -4,17 % | ¥3.694,00 | ¥3.708,00 | ¥3.570,00 | 1,10M |
| 2026-07-23 | ¥3.739,00 | +0,75 % | ¥3.699,00 | ¥3.770,00 | ¥3.683,00 | 1,03M |
| 2026-07-22 | ¥3.711,00 | -0,32 % | ¥3.768,00 | ¥3.801,00 | ¥3.709,00 | 1,07M |
| 2026-07-21 | ¥3.723,00 | +2,51 % | ¥3.772,00 | ¥3.772,00 | ¥3.625,00 | 1,30M |
| 2026-07-17 | ¥3.632,00 | -3,71 % | ¥3.702,00 | ¥3.738,00 | ¥3.515,00 | 1,41M |
| 2026-07-16 | ¥3.772,00 | -2,13 % | ¥3.829,00 | ¥3.833,00 | ¥3.743,00 | 797,80K |
| 2026-07-15 | ¥3.854,00 | +1,88 % | ¥3.853,00 | ¥3.869,00 | ¥3.781,00 | 861,60K |
| 2026-07-14 | ¥3.783,00 | -2,30 % | ¥3.782,00 | ¥3.800,00 | ¥3.703,00 | 1,22M |
| 2026-07-13 | ¥3.872,00 | -3,05 % | ¥3.999,00 | ¥4.025,00 | ¥3.819,00 | 1,04M |
| 2026-07-10 | ¥3.994,00 | +1,09 % | ¥4.075,00 | ¥4.099,00 | ¥3.994,00 | 1,31M |
| 2026-07-09 | ¥3.951,00 | +1,33 % | ¥3.907,00 | ¥4.040,00 | ¥3.902,00 | 1,21M |
| 2026-07-08 | ¥3.899,00 | -2,50 % | ¥3.789,00 | ¥3.998,00 | ¥3.787,00 | 1,82M |
| 2026-07-07 | ¥3.999,00 | -3,64 % | ¥4.128,00 | ¥4.143,00 | ¥3.982,00 | 871,60K |
| 2026-07-06 | ¥4.150,00 | -0,88 % | ¥4.193,00 | ¥4.204,00 | ¥4.075,00 | 742,60K |
| 2026-07-03 | ¥4.187,00 | +3,00 % | ¥4.023,00 | ¥4.187,00 | ¥3.974,00 | 1,00M |
| 2026-07-02 | ¥4.065,00 | +2,11 % | ¥3.911,00 | ¥4.103,00 | ¥3.901,00 | 1,37M |
| 2026-07-01 | ¥3.981,00 | -0,33 % | ¥3.981,00 | ¥4.038,00 | ¥3.959,00 | 1,05M |
| 2026-06-30 | ¥3.994,00 | +1,58 % | ¥3.938,00 | ¥4.010,00 | ¥3.886,00 | 1,60M |
| 2026-06-29 | ¥3.932,00 | +3,09 % | ¥3.858,00 | ¥3.932,00 | ¥3.770,00 | 1,78M |
| 2026-06-26 | ¥3.814,00 | +1,25 % | ¥3.977,00 | ¥3.977,00 | ¥3.797,00 | 2,07M |
| 2026-06-25 | ¥3.767,00 | -0,16 % | ¥3.843,00 | ¥3.873,00 | ¥3.743,00 | 1,10M |
| 2026-06-24 | ¥3.773,00 | +2,42 % | ¥3.639,00 | ¥3.773,00 | ¥3.612,00 | 1,41M |
| 2026-06-23 | ¥3.684,00 | -4,56 % | ¥3.838,00 | ¥3.870,00 | ¥3.675,00 | 1,01M |
| 2026-06-22 | ¥3.860,00 | +0,26 % | ¥3.857,00 | ¥3.923,00 | ¥3.829,00 | 1,04M |
| 2026-06-19 | ¥3.850,00 | -1,16 % | ¥3.954,00 | ¥3.969,00 | ¥3.815,00 | 1,48M |
| 2026-06-18 | ¥3.895,00 | +0,93 % | ¥3.892,00 | ¥3.924,00 | ¥3.861,00 | 827,80K |
| 2026-06-17 | ¥3.859,00 | -0,41 % | ¥3.883,00 | ¥3.915,00 | ¥3.832,00 | 969,90K |
| 2026-06-16 | ¥3.875,00 | +1,68 % | ¥3.812,00 | ¥3.945,00 | ¥3.806,00 | 1,52M |
| 2026-06-15 | ¥3.811,00 | +2,86 % | ¥3.835,00 | ¥3.862,00 | ¥3.746,00 | 1,27M |
| 2026-06-12 | ¥3.705,00 | +1,65 % | ¥3.720,00 | ¥3.818,00 | ¥3.680,00 | 2,03M |
| 2026-06-11 | ¥3.645,00 | +0,19 % | ¥3.568,00 | ¥3.645,00 | ¥3.505,00 | 1,17M |
| 2026-06-10 | ¥3.638,00 | +1,11 % | ¥3.559,00 | ¥3.643,00 | ¥3.530,00 | 1,68M |
| 2026-06-09 | ¥3.598,00 | -0,36 % | ¥3.659,00 | ¥3.659,00 | ¥3.496,00 | 1,61M |
| 2026-06-08 | ¥3.611,00 | -3,50 % | ¥3.574,00 | ¥3.643,00 | ¥3.547,00 | 1,67M |
| 2026-06-05 | ¥3.742,00 | -0,69 % | ¥3.762,00 | ¥3.788,00 | ¥3.669,00 | 911,30K |
| 2026-06-04 | ¥3.768,00 | -1,57 % | ¥3.761,00 | ¥3.805,00 | ¥3.726,00 | 1,11M |
| 2026-06-03 | ¥3.828,00 | +5,54 % | ¥3.760,00 | ¥3.841,00 | ¥3.678,00 | 1,63M |
| 2026-06-02 | ¥3.627,00 | -1,31 % | ¥3.617,00 | ¥3.680,00 | ¥3.559,00 | 1,60M |
| 2026-06-01 | ¥3.675,00 | -2,60 % | ¥3.724,00 | ¥3.735,00 | ¥3.603,00 | 1,35M |
| 2026-05-29 | ¥3.773,00 | +3,80 % | ¥3.705,00 | ¥3.814,00 | ¥3.683,00 | 1,68M |
| 2026-05-28 | ¥3.635,00 | +2,25 % | ¥3.526,00 | ¥3.663,00 | ¥3.506,00 | 1,60M |
| 2026-05-27 | ¥3.555,00 | -0,28 % | ¥3.597,00 | ¥3.654,00 | ¥3.505,00 | 1,48M |
| 2026-05-26 | ¥3.565,00 | +1,60 % | ¥3.564,00 | ¥3.599,00 | ¥3.501,00 | 1,14M |
| 2026-05-25 | ¥3.509,00 | +3,94 % | ¥3.446,00 | ¥3.509,00 | ¥3.405,00 | 1,26M |
| 2026-05-22 | ¥3.376,00 | +4,62 % | ¥3.454,00 | ¥3.491,00 | ¥3.376,00 | 1,69M |