Sakata Seed Corporation 1377
TSE · Japan · Nicht-Energie-Rohstoffe
¥4.255,00-50,00 (-1,16 %)
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 | ¥4.305,00 | +0,23 % | ¥4.280,00 | ¥4.315,00 | ¥4.250,00 | 123,90K |
| 2026-09-30 | ¥4.295,00 | 0,00 % | ¥4.295,00 | ¥4.315,00 | ¥4.260,00 | 110,10K |
| 2026-09-29 | ¥4.295,00 | -1,60 % | ¥4.300,00 | ¥4.335,00 | ¥4.265,00 | 110,00K |
| 2026-09-28 | ¥4.365,00 | -0,57 % | ¥4.390,00 | ¥4.400,00 | ¥4.355,00 | 94,30K |
| 2026-09-25 | ¥4.390,00 | 0,00 % | ¥4.400,00 | ¥4.415,00 | ¥4.370,00 | 93,00K |
| 2026-09-24 | ¥4.390,00 | -0,45 % | ¥4.400,00 | ¥4.405,00 | ¥4.370,00 | 104,50K |
| 2026-09-18 | ¥4.410,00 | -0,45 % | ¥4.430,00 | ¥4.440,00 | ¥4.400,00 | 133,80K |
| 2026-09-17 | ¥4.430,00 | +1,03 % | ¥4.400,00 | ¥4.430,00 | ¥4.400,00 | 81,50K |
| 2026-09-16 | ¥4.385,00 | +0,23 % | ¥4.385,00 | ¥4.450,00 | ¥4.385,00 | 70,00K |
| 2026-09-15 | ¥4.375,00 | -0,11 % | ¥4.385,00 | ¥4.405,00 | ¥4.355,00 | 86,00K |
| 2026-09-14 | ¥4.380,00 | +0,46 % | ¥4.395,00 | ¥4.395,00 | ¥4.360,00 | 69,00K |
| 2026-09-11 | ¥4.360,00 | 0,00 % | ¥4.350,00 | ¥4.380,00 | ¥4.335,00 | 104,30K |
| 2026-09-10 | ¥4.360,00 | +1,75 % | ¥4.305,00 | ¥4.365,00 | ¥4.280,00 | 100,30K |
| 2026-09-09 | ¥4.285,00 | -0,58 % | ¥4.325,00 | ¥4.335,00 | ¥4.265,00 | 96,80K |
| 2026-09-08 | ¥4.310,00 | -0,12 % | ¥4.310,00 | ¥4.335,00 | ¥4.290,00 | 63,20K |
| 2026-09-07 | ¥4.315,00 | -0,69 % | ¥4.340,00 | ¥4.350,00 | ¥4.310,00 | 72,60K |
| 2026-09-04 | ¥4.345,00 | -1,25 % | ¥4.365,00 | ¥4.380,00 | ¥4.325,00 | 93,70K |
| 2026-09-03 | ¥4.400,00 | +0,11 % | ¥4.395,00 | ¥4.435,00 | ¥4.370,00 | 94,40K |
| 2026-09-02 | ¥4.395,00 | -0,45 % | ¥4.390,00 | ¥4.410,00 | ¥4.365,00 | 89,80K |
| 2026-09-01 | ¥4.415,00 | +1,49 % | ¥4.350,00 | ¥4.425,00 | ¥4.350,00 | 130,10K |
| 2026-08-31 | ¥4.350,00 | -0,68 % | ¥4.375,00 | ¥4.380,00 | ¥4.350,00 | 58,70K |
| 2026-08-28 | ¥4.380,00 | -0,34 % | ¥4.375,00 | ¥4.395,00 | ¥4.360,00 | 70,90K |
| 2026-08-27 | ¥4.395,00 | -1,12 % | ¥4.445,00 | ¥4.445,00 | ¥4.385,00 | 67,00K |
| 2026-08-26 | ¥4.445,00 | -0,89 % | ¥4.485,00 | ¥4.505,00 | ¥4.430,00 | 86,70K |
| 2026-08-25 | ¥4.485,00 | +0,11 % | ¥4.495,00 | ¥4.520,00 | ¥4.470,00 | 82,00K |
| 2026-08-24 | ¥4.480,00 | -0,99 % | ¥4.525,00 | ¥4.540,00 | ¥4.480,00 | 74,80K |
| 2026-08-21 | ¥4.525,00 | +0,56 % | ¥4.500,00 | ¥4.525,00 | ¥4.470,00 | 86,20K |
| 2026-08-20 | ¥4.500,00 | +1,01 % | ¥4.480,00 | ¥4.510,00 | ¥4.450,00 | 98,20K |
| 2026-08-19 | ¥4.455,00 | -0,11 % | ¥4.455,00 | ¥4.475,00 | ¥4.425,00 | 91,20K |
| 2026-08-18 | ¥4.460,00 | +1,83 % | ¥4.380,00 | ¥4.470,00 | ¥4.360,00 | 103,40K |
| 2026-08-17 | ¥4.380,00 | +0,34 % | ¥4.385,00 | ¥4.400,00 | ¥4.360,00 | 63,80K |
| 2026-08-14 | ¥4.365,00 | -0,80 % | ¥4.400,00 | ¥4.430,00 | ¥4.365,00 | 90,30K |
| 2026-08-13 | ¥4.400,00 | +0,11 % | ¥4.395,00 | ¥4.400,00 | ¥4.365,00 | 94,00K |
| 2026-08-12 | ¥4.395,00 | 0,00 % | ¥4.400,00 | ¥4.430,00 | ¥4.375,00 | 115,70K |
| 2026-08-10 | ¥4.395,00 | -0,11 % | ¥4.370,00 | ¥4.410,00 | ¥4.355,00 | 72,30K |
| 2026-08-07 | ¥4.400,00 | +1,03 % | ¥4.370,00 | ¥4.415,00 | ¥4.355,00 | 107,20K |
| 2026-08-06 | ¥4.355,00 | +1,75 % | ¥4.280,00 | ¥4.375,00 | ¥4.280,00 | 95,30K |
| 2026-08-05 | ¥4.280,00 | +0,12 % | ¥4.275,00 | ¥4.325,00 | ¥4.265,00 | 97,30K |
| 2026-08-04 | ¥4.275,00 | -1,27 % | ¥4.310,00 | ¥4.315,00 | ¥4.265,00 | 101,30K |
| 2026-08-03 | ¥4.330,00 | +0,35 % | ¥4.385,00 | ¥4.490,00 | ¥4.305,00 | 226,10K |
| 2026-07-31 | ¥4.315,00 | -2,71 % | ¥4.415,00 | ¥4.435,00 | ¥4.285,00 | 125,70K |
| 2026-07-30 | ¥4.435,00 | -1,99 % | ¥4.515,00 | ¥4.525,00 | ¥4.420,00 | 115,30K |
| 2026-07-29 | ¥4.525,00 | +1,91 % | ¥4.440,00 | ¥4.545,00 | ¥4.410,00 | 214,10K |
| 2026-07-28 | ¥4.440,00 | -0,56 % | ¥4.430,00 | ¥4.460,00 | ¥4.400,00 | 91,50K |
| 2026-07-27 | ¥4.465,00 | +1,36 % | ¥4.430,00 | ¥4.465,00 | ¥4.405,00 | 96,40K |
| 2026-07-24 | ¥4.405,00 | +0,23 % | ¥4.335,00 | ¥4.405,00 | ¥4.315,00 | 90,20K |
| 2026-07-23 | ¥4.395,00 | +1,38 % | ¥4.310,00 | ¥4.395,00 | ¥4.310,00 | 106,20K |
| 2026-07-22 | ¥4.335,00 | -1,48 % | ¥4.365,00 | ¥4.385,00 | ¥4.310,00 | 95,50K |
| 2026-07-21 | ¥4.400,00 | +0,80 % | ¥4.410,00 | ¥4.445,00 | ¥4.365,00 | 129,90K |
| 2026-07-17 | ¥4.365,00 | -0,34 % | ¥4.400,00 | ¥4.405,00 | ¥4.330,00 | 127,90K |
| 2026-07-16 | ¥4.380,00 | +0,11 % | ¥4.380,00 | ¥4.430,00 | ¥4.350,00 | 140,30K |
| 2026-07-15 | ¥4.375,00 | -1,46 % | ¥4.480,00 | ¥4.495,00 | ¥4.375,00 | 227,30K |
| 2026-07-14 | ¥4.440,00 | +1,25 % | ¥4.595,00 | ¥4.715,00 | ¥4.425,00 | 507,40K |
| 2026-07-13 | ¥4.385,00 | +2,21 % | ¥4.330,00 | ¥4.405,00 | ¥4.325,00 | 235,40K |
| 2026-07-10 | ¥4.290,00 | -0,81 % | ¥4.335,00 | ¥4.345,00 | ¥4.280,00 | 127,90K |
| 2026-07-09 | ¥4.325,00 | +1,17 % | ¥4.275,00 | ¥4.335,00 | ¥4.270,00 | 124,80K |
| 2026-07-08 | ¥4.275,00 | +0,71 % | ¥4.245,00 | ¥4.320,00 | ¥4.245,00 | 161,60K |
| 2026-07-07 | ¥4.245,00 | +0,71 % | ¥4.245,00 | ¥4.275,00 | ¥4.220,00 | 141,00K |
| 2026-07-06 | ¥4.215,00 | +1,20 % | ¥4.180,00 | ¥4.225,00 | ¥4.170,00 | 76,30K |
| 2026-07-03 | ¥4.165,00 | -0,24 % | ¥4.175,00 | ¥4.245,00 | ¥4.165,00 | 92,60K |
| 2026-07-02 | ¥4.175,00 | +0,85 % | ¥4.150,00 | ¥4.215,00 | ¥4.145,00 | 87,30K |
| 2026-07-01 | ¥4.140,00 | -0,96 % | ¥4.175,00 | ¥4.190,00 | ¥4.140,00 | 104,40K |
| 2026-06-30 | ¥4.180,00 | -0,71 % | ¥4.225,00 | ¥4.235,00 | ¥4.175,00 | 124,50K |
| 2026-06-29 | ¥4.210,00 | +0,60 % | ¥4.200,00 | ¥4.240,00 | ¥4.195,00 | 111,40K |
| 2026-06-26 | ¥4.185,00 | +0,72 % | ¥4.160,00 | ¥4.195,00 | ¥4.145,00 | 102,20K |
| 2026-06-25 | ¥4.155,00 | -0,72 % | ¥4.185,00 | ¥4.200,00 | ¥4.150,00 | 108,80K |
| 2026-06-24 | ¥4.185,00 | -0,12 % | ¥4.185,00 | ¥4.230,00 | ¥4.155,00 | 128,80K |
| 2026-06-23 | ¥4.190,00 | 0,00 % | ¥4.185,00 | ¥4.225,00 | ¥4.165,00 | 138,40K |
| 2026-06-22 | ¥4.190,00 | -0,12 % | ¥4.190,00 | ¥4.210,00 | ¥4.165,00 | 87,70K |
| 2026-06-19 | ¥4.195,00 | +0,84 % | ¥4.160,00 | ¥4.220,00 | ¥4.150,00 | 161,10K |
| 2026-06-18 | ¥4.160,00 | +0,24 % | ¥4.150,00 | ¥4.195,00 | ¥4.130,00 | 115,30K |
| 2026-06-17 | ¥4.150,00 | +0,12 % | ¥4.145,00 | ¥4.180,00 | ¥4.145,00 | 97,60K |
| 2026-06-16 | ¥4.145,00 | -0,72 % | ¥4.175,00 | ¥4.190,00 | ¥4.135,00 | 97,50K |
| 2026-06-15 | ¥4.175,00 | -0,24 % | ¥4.185,00 | ¥4.230,00 | ¥4.175,00 | 105,40K |
| 2026-06-12 | ¥4.185,00 | -0,59 % | ¥4.195,00 | ¥4.230,00 | ¥4.185,00 | 99,70K |
| 2026-06-11 | ¥4.210,00 | +0,60 % | ¥4.220,00 | ¥4.230,00 | ¥4.165,00 | 109,00K |
| 2026-06-10 | ¥4.185,00 | +0,12 % | ¥4.200,00 | ¥4.255,00 | ¥4.170,00 | 159,90K |
| 2026-06-09 | ¥4.180,00 | 0,00 % | ¥4.210,00 | ¥4.245,00 | ¥4.165,00 | 114,50K |
| 2026-06-08 | ¥4.180,00 | +0,48 % | ¥4.150,00 | ¥4.210,00 | ¥4.140,00 | 122,00K |
| 2026-06-05 | ¥4.160,00 | +0,73 % | ¥4.130,00 | ¥4.195,00 | ¥4.130,00 | 148,20K |
| 2026-06-04 | ¥4.130,00 | -1,31 % | ¥4.175,00 | ¥4.205,00 | ¥4.125,00 | 185,90K |
| 2026-06-03 | ¥4.185,00 | +1,33 % | ¥4.125,00 | ¥4.195,00 | ¥4.125,00 | 139,40K |
| 2026-06-02 | ¥4.130,00 | -0,48 % | ¥4.145,00 | ¥4.190,00 | ¥4.105,00 | 151,30K |
| 2026-06-01 | ¥4.150,00 | +0,48 % | ¥4.085,00 | ¥4.185,00 | ¥4.050,00 | 206,60K |
| 2026-05-29 | ¥4.130,00 | -1,90 % | ¥4.190,00 | ¥4.225,00 | ¥4.130,00 | 186,80K |
| 2026-05-28 | ¥4.210,00 | +0,12 % | ¥4.235,00 | ¥4.285,00 | ¥4.175,00 | 533,40K |
| 2026-05-27 | ¥4.205,00 | +0,36 % | ¥4.235,00 | ¥4.245,00 | ¥4.175,00 | 727,30K |
| 2026-05-26 | ¥4.190,00 | +0,12 % | ¥4.205,00 | ¥4.255,00 | ¥4.175,00 | 462,00K |
| 2026-05-25 | ¥4.185,00 | -0,36 % | ¥4.210,00 | ¥4.235,00 | ¥4.170,00 | 419,50K |
| 2026-05-22 | ¥4.200,00 | +0,84 % | ¥4.150,00 | ¥4.220,00 | ¥4.145,00 | 215,40K |