Comparing Back to the side-by-side chart ↗
Mitsui O.S.K.Lines,Ltd. (9104.T) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7370.00 | 7408.00 | 7236.00 | 7351.00 | +0.74% | 2,442,500 |
| 2026-10-15 | 7597.00 | 7611.00 | 7297.00 | 7297.00 | -4.71% | 4,312,500 |
| 2026-10-14 | 7650.00 | 7704.00 | 7512.00 | 7658.00 | +1.34% | 3,226,000 |
| 2026-10-13 | 7408.00 | 7587.00 | 7373.00 | 7557.00 | +3.51% | 4,153,600 |
| 2026-10-09 | 7240.00 | 7329.00 | 7159.00 | 7301.00 | +2.57% | 2,897,500 |
| 2026-10-08 | 7083.00 | 7212.00 | 6972.00 | 7118.00 | +0.85% | 2,858,900 |
| 2026-10-07 | 7080.00 | 7173.00 | 7035.00 | 7058.00 | -1.23% | 1,647,400 |
| 2026-10-06 | 7080.00 | 7146.00 | 6995.00 | 7146.00 | +1.38% | 1,691,700 |
| 2026-10-05 | 7127.00 | 7176.00 | 7025.00 | 7049.00 | -1.23% | 1,782,000 |
| 2026-10-02 | 7002.00 | 7157.00 | 7002.00 | 7137.00 | +1.19% | 2,275,800 |
| 2026-10-01 | 7030.00 | 7119.00 | 6938.00 | 7053.00 | -0.52% | 2,646,300 |
| 2026-09-30 | 6964.00 | 7090.00 | 6882.00 | 7090.00 | +2.75% | 2,656,900 |
| 2026-09-29 | 6974.00 | 7008.00 | 6881.00 | 6900.00 | -3.10% | 2,441,700 |
| 2026-09-28 | 7066.00 | 7171.00 | 7034.00 | 7121.00 | +0.21% | 3,094,500 |
| 2026-09-25 | 7142.00 | 7199.00 | 7047.00 | 7106.00 | +0.03% | 2,549,700 |
| 2026-09-24 | 7290.00 | 7320.00 | 7068.00 | 7104.00 | -1.88% | 3,374,000 |
| 2026-09-18 | 7480.00 | 7481.00 | 7240.00 | 7240.00 | -2.66% | 3,485,600 |
| 2026-09-17 | 7295.00 | 7471.00 | 7279.00 | 7438.00 | +4.04% | 3,743,600 |
| 2026-09-16 | 7029.00 | 7203.00 | 7029.00 | 7149.00 | +1.77% | 2,380,400 |
| 2026-09-15 | 7120.00 | 7145.00 | 7000.00 | 7025.00 | -1.18% | 1,697,500 |
| 2026-09-14 | 7050.00 | 7207.00 | 7020.00 | 7109.00 | +0.89% | 2,626,700 |
| 2026-09-11 | 6900.00 | 7129.00 | 6821.00 | 7046.00 | +0.95% | 3,717,100 |
| 2026-09-10 | 7007.00 | 7136.00 | 6949.00 | 6980.00 | -0.84% | 2,340,300 |
| 2026-09-09 | 7030.00 | 7105.00 | 6967.00 | 7039.00 | -1.05% | 2,024,600 |
| 2026-09-08 | 7110.00 | 7196.00 | 7072.00 | 7114.00 | -0.70% | 2,091,500 |
| 2026-09-07 | 7025.00 | 7224.00 | 6995.00 | 7164.00 | +2.80% | 3,357,500 |
| 2026-09-04 | 7300.00 | 7318.00 | 6883.00 | 6969.00 | -3.07% | 4,884,400 |
| 2026-09-03 | 7112.00 | 7275.00 | 7062.00 | 7190.00 | +2.16% | 2,909,900 |
| 2026-09-02 | 7127.00 | 7210.00 | 7026.00 | 7038.00 | -0.13% | 3,837,000 |
| 2026-09-01 | 6927.00 | 7107.00 | 6921.00 | 7047.00 | +0.59% | 2,897,900 |
| 2026-08-31 | 7053.00 | 7077.00 | 6895.00 | 7006.00 | -1.27% | 3,733,900 |
| 2026-08-28 | 7002.00 | 7144.00 | 6954.00 | 7096.00 | +1.33% | 2,466,100 |
| 2026-08-27 | 7022.00 | 7105.00 | 6933.00 | 7003.00 | -1.00% | 3,492,500 |
| 2026-08-26 | 7064.00 | 7210.00 | 7010.00 | 7074.00 | -1.94% | 3,764,400 |
| 2026-08-25 | 7310.00 | 7509.00 | 7194.00 | 7214.00 | -0.84% | 4,757,300 |
| 2026-08-24 | 7300.00 | 7397.00 | 7210.00 | 7275.00 | -0.04% | 3,713,100 |
| 2026-08-21 | 7000.00 | 7278.00 | 6942.00 | 7278.00 | +4.61% | 5,966,400 |
| 2026-08-20 | 6891.00 | 7028.00 | 6836.00 | 6957.00 | -0.13% | 3,466,500 |
| 2026-08-19 | 6981.00 | 6986.00 | 6774.00 | 6966.00 | +1.24% | 4,851,000 |
| 2026-08-18 | 6657.00 | 6950.00 | 6645.00 | 6881.00 | +3.80% | 5,085,300 |
| 2026-08-17 | 6543.00 | 6673.00 | 6511.00 | 6629.00 | +2.44% | 3,114,900 |
| 2026-08-14 | 6325.00 | 6502.00 | 6295.00 | 6471.00 | +3.06% | 3,580,200 |
| 2026-08-13 | 6205.00 | 6324.00 | 6192.00 | 6279.00 | +1.83% | 2,577,700 |
| 2026-08-12 | 6222.00 | 6247.00 | 6137.00 | 6166.00 | -1.80% | 2,570,100 |
| 2026-08-10 | 6234.00 | 6310.00 | 6166.00 | 6279.00 | +1.50% | 2,719,700 |
| 2026-08-07 | 6085.00 | 6226.00 | 6029.00 | 6186.00 | +2.49% | 3,250,100 |
| 2026-08-06 | 5920.00 | 6108.00 | 5900.00 | 6036.00 | +1.11% | 2,756,300 |
| 2026-08-05 | 5995.00 | 6023.00 | 5922.00 | 5970.00 | -1.45% | 3,218,900 |
| 2026-08-04 | 5901.00 | 6064.00 | 5803.00 | 6058.00 | +4.43% | 5,016,900 |
| 2026-08-03 | 5813.00 | 5833.00 | 5658.00 | 5801.00 | -1.58% | 2,976,000 |
| 2026-07-31 | 5833.00 | 5974.00 | 5801.00 | 5894.00 | -0.66% | 2,683,900 |
| 2026-07-30 | 5914.00 | 5955.00 | 5848.00 | 5933.00 | -0.34% | 1,951,100 |
| 2026-07-29 | 5930.00 | 5984.00 | 5880.00 | 5953.00 | +1.54% | 2,913,000 |
| 2026-07-28 | 5849.00 | 5895.00 | 5782.00 | 5863.00 | -0.83% | 1,910,600 |
| 2026-07-27 | 5917.00 | 6022.00 | 5860.00 | 5912.00 | +1.18% | 3,032,100 |
| 2026-07-24 | 5795.00 | 5881.00 | 5750.00 | 5843.00 | +0.83% | 1,943,800 |
| 2026-07-23 | 5801.00 | 5820.00 | 5743.00 | 5795.00 | +0.21% | 1,618,700 |
| 2026-07-22 | 5699.00 | 5784.00 | 5690.00 | 5783.00 | +1.99% | 2,304,900 |
| 2026-07-21 | 5629.00 | 5690.00 | 5611.00 | 5670.00 | +1.09% | 1,967,600 |
| 2026-07-17 | 5550.00 | 5688.00 | 5534.00 | 5609.00 | +1.58% | 2,570,000 |
| 2026-07-16 | 5622.00 | 5642.00 | 5495.00 | 5522.00 | -1.48% | 2,042,800 |
| 2026-07-15 | 5539.00 | 5617.00 | 5522.00 | 5605.00 | +1.91% | 2,238,300 |
| 2026-07-14 | 5402.00 | 5505.00 | 5370.00 | 5500.00 | +3.00% | 2,358,400 |
| 2026-07-13 | 5380.00 | 5398.00 | 5330.00 | 5340.00 | +0.30% | 1,602,500 |
| 2026-07-10 | 5460.00 | 5460.00 | 5318.00 | 5324.00 | -2.81% | 2,650,600 |
| 2026-07-09 | 5425.00 | 5550.00 | 5425.00 | 5478.00 | +1.05% | 2,080,700 |
| 2026-07-08 | 5391.00 | 5491.00 | 5328.00 | 5421.00 | +1.86% | 2,819,900 |
| 2026-07-07 | 5285.00 | 5344.00 | 5171.00 | 5322.00 | -1.06% | 3,707,700 |
| 2026-07-06 | 5210.00 | 5395.00 | 5195.00 | 5379.00 | +3.58% | 2,442,600 |
| 2026-07-03 | 5200.00 | 5277.00 | 5170.00 | 5193.00 | +1.41% | 2,025,300 |
| 2026-07-02 | 5050.00 | 5123.00 | 5045.00 | 5121.00 | +1.79% | 2,629,600 |
| 2026-07-01 | 5210.00 | 5215.00 | 5010.00 | 5031.00 | -3.49% | 3,466,500 |
| 2026-06-30 | 5263.00 | 5290.00 | 5212.00 | 5213.00 | -0.40% | 2,545,800 |
| 2026-06-29 | 5230.00 | 5296.00 | 5218.00 | 5234.00 | +0.29% | 2,820,200 |
| 2026-06-26 | 5275.00 | 5301.00 | 5195.00 | 5219.00 | -0.69% | 2,617,600 |
| 2026-06-25 | 5342.00 | 5380.00 | 5210.00 | 5255.00 | -2.14% | 3,199,300 |
| 2026-06-24 | 5388.00 | 5447.00 | 5350.00 | 5370.00 | +0.79% | 2,223,000 |
| 2026-06-23 | 5293.00 | 5342.00 | 5254.00 | 5328.00 | +0.66% | 3,014,900 |
| 2026-06-22 | 5251.00 | 5333.00 | 5231.00 | 5293.00 | +0.55% | 2,490,100 |
| 2026-06-19 | 5343.00 | 5345.00 | 5233.00 | 5264.00 | -1.83% | 4,248,600 |
| 2026-06-18 | 5420.00 | 5420.00 | 5330.00 | 5362.00 | -1.40% | 3,703,400 |
| 2026-06-17 | 5459.00 | 5532.00 | 5372.00 | 5438.00 | -2.18% | 3,724,500 |
| 2026-06-16 | 5686.00 | 5750.00 | 5547.00 | 5559.00 | -2.23% | 3,239,900 |
| 2026-06-15 | 5742.00 | 5811.00 | 5570.00 | 5686.00 | -1.37% | 3,213,300 |
| 2026-06-12 | 5757.00 | 5785.00 | 5681.00 | 5765.00 | +0.93% | 2,554,800 |
| 2026-06-11 | 5636.00 | 5815.00 | 5630.00 | 5712.00 | +0.40% | 2,397,100 |
| 2026-06-10 | 5878.00 | 5878.00 | 5613.00 | 5689.00 | -3.22% | 2,711,600 |
| 2026-06-09 | 5867.00 | 6028.00 | 5856.00 | 5878.00 | +1.92% | 3,537,200 |
| 2026-06-08 | 5784.00 | 5849.00 | 5677.00 | 5767.00 | -0.59% | 3,257,400 |
| 2026-06-05 | 5685.00 | 5856.00 | 5650.00 | 5801.00 | +4.82% | 3,680,300 |
| 2026-06-04 | 5433.00 | 5608.00 | 5431.00 | 5534.00 | +1.37% | 2,829,200 |
| 2026-06-03 | 5484.00 | 5485.00 | 5382.00 | 5459.00 | -0.75% | 2,569,800 |
| 2026-06-02 | 5421.00 | 5509.00 | 5361.00 | 5500.00 | +2.14% | 3,334,700 |
| 2026-06-01 | 5562.00 | 5566.00 | 5335.00 | 5385.00 | -1.66% | 2,656,300 |
| 2026-05-29 | 5400.00 | 5532.00 | 5371.00 | 5476.00 | +0.79% | 4,613,300 |
| 2026-05-28 | 5420.00 | 5508.00 | 5397.00 | 5433.00 | -0.39% | 2,584,400 |
| 2026-05-27 | 5570.00 | 5581.00 | 5430.00 | 5454.00 | -1.80% | 2,733,700 |
| 2026-05-26 | 5569.00 | 5572.00 | 5454.00 | 5554.00 | -0.11% | 2,383,300 |
| 2026-05-25 | 5681.00 | 5693.00 | 5507.00 | 5560.00 | -1.59% | 3,054,400 |
| 2026-05-22 | 5648.00 | 5705.00 | 5589.00 | 5650.00 | -1.03% | 2,208,700 |
| 2026-05-21 | 5827.00 | 5828.00 | 5703.00 | 5709.00 | -1.48% | 2,182,800 |
| 2026-05-20 | 5794.00 | 5810.00 | 5680.00 | 5795.00 | -0.50% | 2,967,900 |
| 2026-05-19 | 5839.00 | 5888.00 | 5813.00 | 5824.00 | -0.46% | 2,194,000 |
| 2026-05-18 | 5861.00 | 5942.00 | 5823.00 | 5851.00 | -0.20% | 2,312,700 |
| 2026-05-15 | 5850.00 | 5925.00 | 5809.00 | 5863.00 | -0.64% | 2,388,400 |
| 2026-05-14 | 5886.00 | 5901.00 | 5794.00 | 5901.00 | +0.48% | 2,998,100 |
| 2026-05-13 | 5804.00 | 5989.00 | 5762.00 | 5873.00 | +0.46% | 2,542,200 |
| 2026-05-12 | 5783.00 | 5971.00 | 5751.00 | 5846.00 | +0.76% | 2,624,200 |
| 2026-05-11 | 5676.00 | 5898.00 | 5676.00 | 5802.00 | +0.48% | 3,547,900 |
| 2026-05-08 | 5796.00 | 5810.00 | 5676.00 | 5774.00 | -1.64% | 3,681,700 |
| 2026-05-07 | 5817.00 | 5980.00 | 5723.00 | 5870.00 | -0.79% | 4,481,600 |
| 2026-05-01 | 5890.00 | 5992.00 | 5789.00 | 5917.00 | -0.30% | 3,181,100 |
| 2026-04-30 | 6000.00 | 6127.00 | 5765.00 | 5935.00 | -0.50% | 7,661,200 |
| 2026-04-28 | 5812.00 | 6039.00 | 5775.00 | 5965.00 | +3.33% | 4,200,100 |
| 2026-04-27 | 5950.00 | 5950.00 | 5761.00 | 5773.00 | -5.70% | 4,504,600 |
| 2026-04-24 | 6088.00 | 6187.00 | 6064.00 | 6122.00 | +2.05% | 2,819,100 |
| 2026-04-23 | 6051.00 | 6155.00 | 5921.00 | 5999.00 | -1.48% | 2,752,600 |
| 2026-04-22 | 6100.00 | 6156.00 | 6051.00 | 6089.00 | +0.02% | 2,322,000 |
| 2026-04-21 | 6100.00 | 6140.00 | 6018.00 | 6088.00 | -0.29% | 2,305,800 |
| 2026-04-20 | 6252.00 | 6284.00 | 6090.00 | 6106.00 | -3.19% | 3,467,600 |
| 2026-04-17 | 6394.00 | 6419.00 | 6305.00 | 6307.00 | -1.14% | 2,317,900 |
| 2026-04-16 | 6300.00 | 6433.00 | 6267.00 | 6380.00 | +0.28% | 3,442,200 |
| 2026-04-15 | 6434.00 | 6448.00 | 6231.00 | 6362.00 | -0.72% | 4,716,800 |
| 2026-04-14 | 6300.00 | 6475.00 | 6248.00 | 6408.00 | +0.33% | 3,725,600 |
| 2026-04-13 | 6500.00 | 6596.00 | 6382.00 | 6387.00 | -1.33% | 4,063,300 |
| 2026-04-10 | 6600.00 | 6604.00 | 6423.00 | 6473.00 | -2.38% | 5,396,300 |
| 2026-04-09 | 6655.00 | 6716.00 | 6580.00 | 6631.00 | +0.58% | 5,595,300 |
| 2026-04-08 | 6890.00 | 6912.00 | 6556.00 | 6593.00 | -4.03% | 10,196,700 |
| 2026-04-07 | 6850.00 | 6952.00 | 6792.00 | 6870.00 | +0.28% | 4,607,500 |
| 2026-04-06 | 6844.00 | 6948.00 | 6762.00 | 6851.00 | +1.26% | 5,201,800 |
| 2026-04-03 | 6801.00 | 6808.00 | 6667.00 | 6766.00 | +2.47% | 4,470,300 |
| 2026-04-02 | 6787.00 | 6842.00 | 6481.00 | 6603.00 | +1.62% | 7,006,300 |
| 2026-04-01 | 6492.00 | 6518.00 | 6200.00 | 6498.00 | +0.03% | 11,491,900 |
| 2026-03-31 | 6750.00 | 6799.00 | 6496.00 | 6496.00 | -3.95% | 5,733,700 |
| 2026-03-30 | 6700.00 | 6810.00 | 6655.00 | 6763.00 | -3.69% | 5,120,000 |
| 2026-03-27 | 6906.00 | 7053.00 | 6778.00 | 7022.00 | +2.33% | 6,052,600 |
| 2026-03-26 | 6782.00 | 6904.00 | 6681.00 | 6862.00 | +5.05% | 6,889,100 |
| 2026-03-25 | 6589.00 | 6597.00 | 6338.00 | 6532.00 | +1.90% | 4,874,700 |
| 2026-03-24 | 6438.00 | 6511.00 | 6314.00 | 6410.00 | +0.44% | 5,787,300 |
| 2026-03-23 | 6834.00 | 6836.00 | 6346.00 | 6382.00 | -8.51% | 9,151,800 |
| 2026-03-19 | 7024.00 | 7325.00 | 6964.00 | 6976.00 | -0.54% | 15,434,800 |
| 2026-03-18 | 6470.00 | 7060.00 | 6445.00 | 7014.00 | +11.76% | 20,924,500 |
| 2026-03-17 | 6100.00 | 6380.00 | 6041.00 | 6276.00 | +3.92% | 5,739,800 |
| 2026-03-16 | 6175.00 | 6191.00 | 6008.00 | 6039.00 | -1.26% | 2,957,500 |
| 2026-03-13 | 6111.00 | 6250.00 | 6104.00 | 6116.00 | -0.94% | 4,121,000 |
| 2026-03-12 | 6230.00 | 6258.00 | 6072.00 | 6174.00 | -1.20% | 4,291,900 |
| 2026-03-11 | 6050.00 | 6280.00 | 6025.00 | 6249.00 | +4.13% | 5,189,200 |
| 2026-03-10 | 5970.00 | 6040.00 | 5854.00 | 6001.00 | +0.67% | 4,745,300 |
| 2026-03-09 | 5835.00 | 6003.00 | 5814.00 | 5961.00 | +0.05% | 6,055,500 |
| 2026-03-06 | 5951.00 | 5958.00 | 5793.00 | 5958.00 | -1.26% | 4,307,200 |
| 2026-03-05 | 5977.00 | 6069.00 | 5928.00 | 6034.00 | +2.31% | 6,264,900 |
| 2026-03-04 | 5906.00 | 6019.00 | 5771.00 | 5898.00 | -1.80% | 7,287,200 |
| 2026-03-03 | 6100.00 | 6161.00 | 5963.00 | 6006.00 | -0.71% | 7,912,900 |
| 2026-03-02 | 5933.00 | 6080.00 | 5782.00 | 6049.00 | +4.33% | 13,491,400 |
| 2026-02-27 | 5691.00 | 5800.00 | 5645.00 | 5798.00 | +1.88% | 6,775,300 |
| 2026-02-26 | 5507.00 | 5697.00 | 5500.00 | 5691.00 | +3.57% | 7,245,900 |
| 2026-02-25 | 5523.00 | 5528.00 | 5408.00 | 5495.00 | -0.18% | 4,535,300 |
| 2026-02-24 | 5454.00 | 5505.00 | 5432.00 | 5505.00 | +1.18% | 6,129,100 |
| 2026-02-20 | 5430.00 | 5492.00 | 5350.00 | 5441.00 | +0.48% | 4,884,400 |
| 2026-02-19 | 5278.00 | 5438.00 | 5275.00 | 5415.00 | +3.58% | 6,905,300 |
| 2026-02-18 | 5161.00 | 5246.00 | 5130.00 | 5228.00 | +1.48% | 3,712,400 |
| 2026-02-17 | 5156.00 | 5197.00 | 5127.00 | 5152.00 | -0.06% | 2,929,500 |
| 2026-02-16 | 5156.00 | 5216.00 | 5133.00 | 5155.00 | +0.29% | 2,781,100 |
| 2026-02-13 | 5199.00 | 5210.00 | 5135.00 | 5140.00 | -1.36% | 4,203,200 |
| 2026-02-12 | 5088.00 | 5211.00 | 5080.00 | 5211.00 | +3.09% | 6,328,500 |
| 2026-02-10 | 5015.00 | 5069.00 | 4995.00 | 5055.00 | +0.58% | 3,614,100 |
| 2026-02-09 | 5100.00 | 5107.00 | 5010.00 | 5026.00 | -1.08% | 4,901,100 |
| 2026-02-06 | 4994.00 | 5081.00 | 4961.00 | 5081.00 | +1.40% | 4,560,500 |
| 2026-02-05 | 5132.00 | 5148.00 | 4980.00 | 5011.00 | -1.75% | 5,118,300 |
| 2026-02-04 | 5014.00 | 5100.00 | 5010.00 | 5100.00 | +2.00% | 5,601,400 |
| 2026-02-03 | 4970.00 | 5010.00 | 4939.00 | 5000.00 | +1.71% | 4,186,200 |
| 2026-02-02 | 4979.00 | 5037.00 | 4900.00 | 4916.00 | +1.59% | 6,259,900 |
| 2026-01-30 | 4886.00 | 5024.00 | 4781.00 | 4839.00 | -0.10% | 10,368,400 |
| 2026-01-29 | 4790.00 | 4844.00 | 4758.00 | 4844.00 | +1.23% | 3,488,700 |
| 2026-01-28 | 4738.00 | 4804.00 | 4717.00 | 4785.00 | +1.03% | 3,473,200 |
| 2026-01-27 | 4700.00 | 4749.00 | 4676.00 | 4736.00 | +1.05% | 2,731,300 |
| 2026-01-26 | 4710.00 | 4711.00 | 4650.00 | 4687.00 | -0.87% | 3,166,900 |
| 2026-01-23 | 4756.00 | 4763.00 | 4699.00 | 4728.00 | -0.46% | 3,055,800 |
| 2026-01-22 | 4768.00 | 4794.00 | 4750.00 | 4750.00 | +0.32% | 2,591,700 |
| 2026-01-21 | 4762.00 | 4781.00 | 4730.00 | 4735.00 | -0.78% | 3,356,400 |
| 2026-01-20 | 4756.00 | 4779.00 | 4739.00 | 4772.00 | +0.34% | 3,214,800 |
| 2026-01-19 | 4735.00 | 4784.00 | 4686.00 | 4756.00 | +0.81% | 4,109,900 |
| 2026-01-16 | 4850.00 | 4859.00 | 4718.00 | 4718.00 | -5.01% | 9,613,400 |
| 2026-01-15 | 4942.00 | 4983.00 | 4882.00 | 4967.00 | -0.24% | 3,298,600 |
| 2026-01-14 | 4913.00 | 4979.00 | 4881.00 | 4979.00 | +1.20% | 4,051,300 |
| 2026-01-13 | 4940.00 | 4950.00 | 4874.00 | 4920.00 | +0.51% | 4,036,500 |
| 2026-01-09 | 4840.00 | 4898.00 | 4827.00 | 4895.00 | +0.95% | 3,061,500 |
| 2026-01-08 | 4863.00 | 4884.00 | 4834.00 | 4849.00 | +0.02% | 2,945,400 |
| 2026-01-07 | 4792.00 | 4865.00 | 4755.00 | 4848.00 | +0.75% | 3,971,100 |
| 2026-01-06 | 4754.00 | 4822.00 | 4754.00 | 4812.00 | +1.60% | 3,688,700 |
| 2026-01-05 | 4740.00 | 4757.00 | 4706.00 | 4736.00 | +0.55% | 3,319,100 |
| 2025-12-30 | 4700.00 | 4729.00 | 4692.00 | 4710.00 | +0.30% | 2,873,300 |
| 2025-12-29 | 4630.00 | 4696.00 | 4619.00 | 4696.00 | +1.60% | 2,846,200 |
| 2025-12-26 | 4585.00 | 4627.00 | 4584.00 | 4622.00 | +1.14% | 2,907,400 |
| 2025-12-25 | 4599.00 | 4602.00 | 4562.00 | 4570.00 | -0.24% | 1,820,100 |
| 2025-12-24 | 4545.00 | 4594.00 | 4537.00 | 4581.00 | +0.50% | 2,279,500 |
| 2025-12-23 | 4498.00 | 4558.00 | 4498.00 | 4558.00 | +1.42% | 3,195,700 |
| 2025-12-22 | 4503.00 | 4509.00 | 4475.00 | 4494.00 | -0.20% | 2,650,600 |
| 2025-12-19 | 4502.00 | 4542.00 | 4501.00 | 4503.00 | -0.44% | 3,162,700 |
| 2025-12-18 | 4535.00 | 4540.00 | 4483.00 | 4523.00 | -0.09% | 2,602,600 |
| 2025-12-17 | 4539.00 | 4547.00 | 4493.00 | 4527.00 | +0.82% | 2,760,600 |
| 2025-12-16 | 4571.00 | 4571.00 | 4480.00 | 4490.00 | -1.97% | 2,890,100 |
| 2025-12-15 | 4582.00 | 4604.00 | 4545.00 | 4580.00 | +0.11% | 2,321,600 |
| 2025-12-12 | 4541.00 | 4590.00 | 4538.00 | 4575.00 | +1.76% | 3,887,300 |
| 2025-12-11 | 4495.00 | 4522.00 | 4480.00 | 4496.00 | +0.69% | 2,685,900 |
| 2025-12-10 | 4455.00 | 4486.00 | 4440.00 | 4465.00 | +0.07% | 2,038,400 |
| 2025-12-09 | 4434.00 | 4463.00 | 4424.00 | 4462.00 | +0.84% | 2,250,500 |
| 2025-12-08 | 4410.00 | 4425.00 | 4388.00 | 4425.00 | +0.45% | 1,922,200 |
| 2025-12-05 | 4412.00 | 4423.00 | 4390.00 | 4405.00 | -0.74% | 2,258,800 |
| 2025-12-04 | 4382.00 | 4438.00 | 4367.00 | 4438.00 | +1.32% | 3,120,600 |
| 2025-12-03 | 4444.00 | 4450.00 | 4372.00 | 4380.00 | -1.33% | 2,691,400 |
| 2025-12-02 | 4427.00 | 4458.00 | 4405.00 | 4439.00 | +0.41% | 1,848,500 |
| 2025-12-01 | 4458.00 | 4462.00 | 4394.00 | 4421.00 | -0.27% | 2,184,500 |
| 2025-11-28 | 4397.00 | 4435.00 | 4392.00 | 4433.00 | +1.00% | 2,533,900 |
| 2025-11-27 | 4405.00 | 4427.00 | 4388.00 | 4389.00 | -0.05% | 2,050,800 |
| 2025-11-26 | 4418.00 | 4418.00 | 4377.00 | 4391.00 | -0.48% | 2,703,700 |
| 2025-11-25 | 4430.00 | 4444.00 | 4388.00 | 4412.00 | +0.09% | 2,383,100 |
| 2025-11-21 | 4390.00 | 4427.00 | 4390.00 | 4408.00 | -0.05% | 2,546,300 |
| 2025-11-20 | 4377.00 | 4414.00 | 4366.00 | 4410.00 | +0.85% | 1,896,200 |
| 2025-11-19 | 4377.00 | 4406.00 | 4356.00 | 4373.00 | +0.39% | 1,745,800 |
| 2025-11-18 | 4387.00 | 4397.00 | 4335.00 | 4356.00 | -1.22% | 3,160,600 |
| 2025-11-17 | 4477.00 | 4477.00 | 4410.00 | 4410.00 | -1.78% | 2,120,200 |
| 2025-11-14 | 4455.00 | 4490.00 | 4431.00 | 4490.00 | +0.81% | 2,148,700 |
| 2025-11-13 | 4461.00 | 4461.00 | 4427.00 | 4454.00 | -0.45% | 2,622,500 |
| 2025-11-12 | 4380.00 | 4474.00 | 4367.00 | 4474.00 | +2.03% | 2,855,800 |
| 2025-11-11 | 4432.00 | 4432.00 | 4367.00 | 4385.00 | -1.31% | 2,508,800 |
| 2025-11-10 | 4478.00 | 4490.00 | 4432.00 | 4443.00 | -0.47% | 2,348,000 |
| 2025-11-07 | 4422.00 | 4466.00 | 4422.00 | 4464.00 | +1.55% | 2,760,900 |
| 2025-11-06 | 4420.00 | 4458.00 | 4353.00 | 4396.00 | -0.16% | 4,796,200 |
| 2025-11-05 | 4328.00 | 4425.00 | 4322.00 | 4403.00 | +1.06% | 6,165,400 |
| 2025-11-04 | 4600.00 | 4606.00 | 4344.00 | 4357.00 | -4.93% | 9,748,100 |
| 2025-10-31 | 4570.00 | 4595.00 | 4548.00 | 4583.00 | +0.31% | 2,486,700 |
| 2025-10-30 | 4503.00 | 4577.00 | 4495.00 | 4569.00 | +1.56% | 3,565,300 |
| 2025-10-29 | 4535.00 | 4538.00 | 4487.00 | 4499.00 | -1.06% | 2,492,300 |
| 2025-10-28 | 4573.00 | 4590.00 | 4540.00 | 4547.00 | -0.15% | 3,058,400 |
| 2025-10-27 | 4520.00 | 4554.00 | 4511.00 | 4554.00 | +1.38% | 3,301,200 |
| 2025-10-24 | 4485.00 | 4497.00 | 4468.00 | 4492.00 | +0.85% | 2,920,800 |
| 2025-10-23 | 4425.00 | 4465.00 | 4412.00 | 4454.00 | +0.54% | 2,715,500 |
| 2025-10-22 | 4429.00 | 4462.00 | 4411.00 | 4430.00 | +0.89% | 2,740,400 |
| 2025-10-21 | 4416.00 | 4434.00 | 4380.00 | 4391.00 | -0.45% | 2,468,900 |
| 2025-10-20 | 4382.00 | 4415.00 | 4379.00 | 4411.00 | +1.50% | 2,458,300 |
| 2025-10-17 | 4346.00 | 4372.00 | 4320.00 | 4346.00 | -0.37% | 1,909,500 |
| 2025-10-16 | 4370.00 | 4392.00 | 4355.00 | 4362.00 | -0.37% | 2,272,000 |
| 2025-10-15 | 4399.00 | 4428.00 | 4368.00 | 4378.00 | +0.00% | 2,318,700 |
| 2025-10-14 | 4301.00 | 4436.00 | 4293.00 | 4378.00 | +0.71% | 4,459,900 |
| 2025-10-10 | 4340.00 | 4350.00 | 4307.00 | 4347.00 | -0.34% | 2,989,400 |
| 2025-10-09 | 4426.00 | 4429.00 | 4345.00 | 4362.00 | -1.80% | 5,228,600 |
| 2025-10-08 | 4488.00 | 4509.00 | 4435.00 | 4442.00 | -0.27% | 3,262,800 |
| 2025-10-07 | 4443.00 | 4474.00 | 4434.00 | 4454.00 | +0.45% | 2,274,400 |
| 2025-10-06 | 4464.00 | 4477.00 | 4422.00 | 4434.00 | +0.91% | 3,177,300 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Feb (+11.54%). Schwächster Monat: Apr (-8.93%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Mitsui O.S.K.Lines,Ltd. (9104.T)?
7351.00 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von 9104.T?
7704.00 im Hoch und 4320.00 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Mitsui O.S.K.Lines,Ltd.?
Historisch war der stärkste Kalendermonat von 9104.T der Feb (Durchschnitt +11.54%), der schwächste der Apr (Durchschnitt -8.93%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 434 Tageskerzen im Closelook-Datenlake.