SHO BOND Holdings Co., Ltd. 1414
TSE · Japan · Industriedienstleistungen
¥1.247,00-12,00 (-0,95 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.247,00 | -0,95 % | ¥1.252,00 | ¥1.254,50 | ¥1.244,00 | 710,90K |
| 2026-10-01 | ¥1.259,00 | -0,08 % | ¥1.256,00 | ¥1.264,00 | ¥1.249,00 | 777,70K |
| 2026-09-30 | ¥1.260,00 | +0,60 % | ¥1.253,00 | ¥1.260,00 | ¥1.249,00 | 911,10K |
| 2026-09-29 | ¥1.252,50 | -0,40 % | ¥1.255,00 | ¥1.259,00 | ¥1.250,00 |
| 1,04M |
| 2026-09-28 | ¥1.257,50 | -0,63 % | ¥1.270,00 | ¥1.272,00 | ¥1.254,00 | 799,60K |
| 2026-09-25 | ¥1.265,50 | +0,24 % | ¥1.264,00 | ¥1.272,00 | ¥1.258,50 | 625,70K |
| 2026-09-24 | ¥1.262,50 | +0,28 % | ¥1.262,00 | ¥1.270,00 | ¥1.258,50 | 1,21M |
| 2026-09-18 | ¥1.259,00 | -3,12 % | ¥1.255,00 | ¥1.274,00 | ¥1.247,00 | 4,54M |
| 2026-09-17 | ¥1.299,50 | +2,04 % | ¥1.284,00 | ¥1.299,50 | ¥1.283,00 | 800,80K |
| 2026-09-16 | ¥1.273,50 | +0,75 % | ¥1.278,00 | ¥1.281,00 | ¥1.272,50 | 884,30K |
| 2026-09-15 | ¥1.264,00 | -0,04 % | ¥1.266,00 | ¥1.267,50 | ¥1.259,00 | 753,40K |
| 2026-09-14 | ¥1.264,50 | +1,89 % | ¥1.252,00 | ¥1.265,00 | ¥1.244,50 | 842,90K |
| 2026-09-11 | ¥1.241,00 | -0,32 % | ¥1.231,00 | ¥1.249,00 | ¥1.231,00 | 1,02M |
| 2026-09-10 | ¥1.245,00 | -1,07 % | ¥1.252,00 | ¥1.257,50 | ¥1.238,50 | 1,34M |
| 2026-09-09 | ¥1.258,50 | -0,67 % | ¥1.260,00 | ¥1.271,00 | ¥1.257,50 | 677,90K |
| 2026-09-08 | ¥1.267,00 | +0,92 % | ¥1.259,50 | ¥1.274,00 | ¥1.252,50 | 1,00M |
| 2026-09-07 | ¥1.255,50 | -0,55 % | ¥1.267,50 | ¥1.268,50 | ¥1.255,50 | 1,18M |
| 2026-09-04 | ¥1.262,50 | +0,28 % | ¥1.259,50 | ¥1.269,00 | ¥1.253,50 | 1,06M |
| 2026-09-03 | ¥1.259,00 | -0,32 % | ¥1.260,50 | ¥1.265,50 | ¥1.258,00 | 759,20K |
| 2026-09-02 | ¥1.263,00 | -2,02 % | ¥1.275,50 | ¥1.278,50 | ¥1.257,50 | 1,07M |
| 2026-09-01 | ¥1.289,00 | +0,98 % | ¥1.276,50 | ¥1.294,50 | ¥1.276,50 | 757,50K |
| 2026-08-31 | ¥1.276,50 | +0,39 % | ¥1.272,00 | ¥1.280,50 | ¥1.266,00 | 648,60K |
| 2026-08-28 | ¥1.271,50 | -0,04 % | ¥1.270,00 | ¥1.273,50 | ¥1.265,50 | 674,10K |
| 2026-08-27 | ¥1.272,00 | -0,66 % | ¥1.280,00 | ¥1.288,50 | ¥1.269,00 | 677,10K |
| 2026-08-26 | ¥1.280,50 | +0,59 % | ¥1.273,00 | ¥1.287,50 | ¥1.273,00 | 638,60K |
| 2026-08-25 | ¥1.273,00 | +0,08 % | ¥1.278,00 | ¥1.283,50 | ¥1.270,50 | 882,80K |
| 2026-08-24 | ¥1.272,00 | +1,11 % | ¥1.258,00 | ¥1.276,00 | ¥1.256,50 | 781,30K |
| 2026-08-21 | ¥1.258,00 | +0,04 % | ¥1.257,00 | ¥1.262,00 | ¥1.249,00 | 924,10K |
| 2026-08-20 | ¥1.257,50 | -0,55 % | ¥1.272,00 | ¥1.276,00 | ¥1.257,00 | 940,10K |
| 2026-08-19 | ¥1.264,50 | -0,20 % | ¥1.266,50 | ¥1.269,00 | ¥1.256,00 | 944,40K |
| 2026-08-18 | ¥1.267,00 | -0,04 % | ¥1.267,50 | ¥1.274,00 | ¥1.264,00 | 546,70K |
| 2026-08-17 | ¥1.267,50 | 0,00 % | ¥1.273,50 | ¥1.282,50 | ¥1.265,00 | 923,70K |
| 2026-08-14 | ¥1.267,50 | -0,20 % | ¥1.261,50 | ¥1.274,00 | ¥1.261,00 | 965,70K |
| 2026-08-13 | ¥1.270,00 | -1,74 % | ¥1.292,50 | ¥1.293,50 | ¥1.268,50 | 1,50M |
| 2026-08-12 | ¥1.292,50 | -1,45 % | ¥1.313,00 | ¥1.316,00 | ¥1.280,00 | 1,84M |
| 2026-08-10 | ¥1.311,50 | +1,67 % | ¥1.286,00 | ¥1.312,00 | ¥1.282,00 | 1,10M |
| 2026-08-07 | ¥1.290,00 | -0,35 % | ¥1.292,50 | ¥1.300,50 | ¥1.284,50 | 685,60K |
| 2026-08-06 | ¥1.294,50 | +1,37 % | ¥1.275,50 | ¥1.294,50 | ¥1.271,00 | 641,00K |
| 2026-08-05 | ¥1.277,00 | -0,74 % | ¥1.281,00 | ¥1.295,50 | ¥1.275,00 | 864,20K |
| 2026-08-04 | ¥1.286,50 | -1,42 % | ¥1.305,00 | ¥1.306,00 | ¥1.281,50 | 960,70K |
| 2026-08-03 | ¥1.305,00 | -1,32 % | ¥1.319,50 | ¥1.319,50 | ¥1.291,00 | 1,10M |
| 2026-07-31 | ¥1.322,50 | -1,49 % | ¥1.331,00 | ¥1.333,50 | ¥1.312,00 | 1,85M |
| 2026-07-30 | ¥1.342,50 | -0,78 % | ¥1.353,00 | ¥1.362,50 | ¥1.338,50 | 1,15M |
| 2026-07-29 | ¥1.353,00 | +1,73 % | ¥1.353,00 | ¥1.375,50 | ¥1.343,00 | 1,98M |
| 2026-07-28 | ¥1.330,00 | +0,76 % | ¥1.322,50 | ¥1.339,00 | ¥1.310,50 | 1,02M |
| 2026-07-27 | ¥1.320,00 | +3,04 % | ¥1.301,00 | ¥1.320,00 | ¥1.300,00 | 949,10K |
| 2026-07-24 | ¥1.281,00 | +0,47 % | ¥1.271,00 | ¥1.282,50 | ¥1.265,50 | 502,90K |
| 2026-07-23 | ¥1.275,00 | +0,28 % | ¥1.265,50 | ¥1.278,00 | ¥1.261,50 | 469,00K |
| 2026-07-22 | ¥1.271,50 | -0,35 % | ¥1.275,00 | ¥1.279,50 | ¥1.268,00 | 516,30K |
| 2026-07-21 | ¥1.276,00 | +0,28 % | ¥1.285,00 | ¥1.287,50 | ¥1.272,00 | 767,60K |
| 2026-07-17 | ¥1.272,50 | +0,08 % | ¥1.275,00 | ¥1.281,00 | ¥1.264,50 | 959,00K |
| 2026-07-16 | ¥1.271,50 | +0,04 % | ¥1.274,00 | ¥1.281,50 | ¥1.267,00 | 586,80K |
| 2026-07-15 | ¥1.271,00 | +0,67 % | ¥1.275,50 | ¥1.278,00 | ¥1.265,50 | 493,40K |
| 2026-07-14 | ¥1.262,50 | +0,28 % | ¥1.266,00 | ¥1.272,00 | ¥1.259,00 | 467,90K |
| 2026-07-13 | ¥1.259,00 | -0,40 % | ¥1.268,00 | ¥1.271,00 | ¥1.252,50 | 499,70K |
| 2026-07-10 | ¥1.264,00 | -0,47 % | ¥1.266,00 | ¥1.271,50 | ¥1.260,00 | 617,30K |
| 2026-07-09 | ¥1.270,00 | 0,00 % | ¥1.270,00 | ¥1.275,50 | ¥1.263,50 | 429,50K |
| 2026-07-08 | ¥1.270,00 | -0,82 % | ¥1.273,00 | ¥1.282,00 | ¥1.270,00 | 536,90K |
| 2026-07-07 | ¥1.280,50 | +0,47 % | ¥1.279,00 | ¥1.289,00 | ¥1.275,50 | 561,10K |
| 2026-07-06 | ¥1.274,50 | +1,15 % | ¥1.260,00 | ¥1.277,00 | ¥1.257,00 | 641,70K |
| 2026-07-03 | ¥1.260,00 | -0,08 % | ¥1.280,00 | ¥1.284,00 | ¥1.260,00 | 632,80K |
| 2026-07-02 | ¥1.261,00 | +1,86 % | ¥1.258,00 | ¥1.268,00 | ¥1.250,50 | 937,80K |
| 2026-07-01 | ¥1.238,00 | -0,88 % | ¥1.248,00 | ¥1.253,50 | ¥1.235,50 | 768,30K |
| 2026-06-30 | ¥1.249,00 | -0,36 % | ¥1.259,50 | ¥1.262,00 | ¥1.247,00 | 654,40K |
| 2026-06-29 | ¥1.253,50 | -0,12 % | ¥1.247,50 | ¥1.259,50 | ¥1.245,00 | 1,05M |
| 2026-06-26 | ¥1.255,00 | +0,48 % | ¥1.261,50 | ¥1.262,00 | ¥1.248,50 | 1,04M |
| 2026-06-25 | ¥1.249,00 | -0,79 % | ¥1.263,00 | ¥1.264,00 | ¥1.249,00 | 843,20K |
| 2026-06-24 | ¥1.259,00 | +0,28 % | ¥1.255,50 | ¥1.263,50 | ¥1.254,50 | 555,90K |
| 2026-06-23 | ¥1.255,50 | -0,83 % | ¥1.264,50 | ¥1.268,50 | ¥1.254,00 | 780,80K |
| 2026-06-22 | ¥1.266,00 | -0,43 % | ¥1.260,00 | ¥1.274,00 | ¥1.251,00 | 901,70K |
| 2026-06-19 | ¥1.271,50 | -0,08 % | ¥1.272,00 | ¥1.275,00 | ¥1.262,50 | 880,80K |
| 2026-06-18 | ¥1.272,50 | +0,71 % | ¥1.269,00 | ¥1.281,50 | ¥1.264,00 | 731,00K |
| 2026-06-17 | ¥1.263,50 | -0,08 % | ¥1.273,00 | ¥1.283,50 | ¥1.263,50 | 702,60K |
| 2026-06-16 | ¥1.264,50 | -1,06 % | ¥1.279,00 | ¥1.280,50 | ¥1.255,00 | 672,70K |
| 2026-06-15 | ¥1.278,00 | +0,67 % | ¥1.278,00 | ¥1.293,00 | ¥1.276,50 | 902,50K |
| 2026-06-12 | ¥1.269,50 | +0,91 % | ¥1.258,50 | ¥1.274,00 | ¥1.255,00 | 861,10K |
| 2026-06-11 | ¥1.258,00 | -0,44 % | ¥1.258,00 | ¥1.263,00 | ¥1.251,50 | 698,80K |
| 2026-06-10 | ¥1.263,50 | +0,84 % | ¥1.259,00 | ¥1.269,50 | ¥1.256,00 | 797,90K |
| 2026-06-09 | ¥1.253,00 | -0,28 % | ¥1.265,00 | ¥1.272,50 | ¥1.251,50 | 872,60K |
| 2026-06-08 | ¥1.256,50 | +1,49 % | ¥1.242,00 | ¥1.264,50 | ¥1.240,50 | 911,00K |
| 2026-06-05 | ¥1.238,00 | +0,20 % | ¥1.239,00 | ¥1.252,00 | ¥1.236,00 | 644,00K |
| 2026-06-04 | ¥1.235,50 | -0,64 % | ¥1.242,50 | ¥1.246,00 | ¥1.229,00 | 697,50K |
| 2026-06-03 | ¥1.243,50 | +0,93 % | ¥1.235,00 | ¥1.248,00 | ¥1.225,50 | 805,50K |
| 2026-06-02 | ¥1.232,00 | -1,40 % | ¥1.250,50 | ¥1.253,50 | ¥1.228,50 | 995,60K |
| 2026-06-01 | ¥1.249,50 | -1,88 % | ¥1.270,00 | ¥1.270,00 | ¥1.247,50 | 813,10K |
| 2026-05-29 | ¥1.273,50 | -0,24 % | ¥1.277,00 | ¥1.286,50 | ¥1.273,50 | 953,40K |
| 2026-05-28 | ¥1.276,50 | +0,75 % | ¥1.270,00 | ¥1.287,00 | ¥1.270,00 | 872,10K |
| 2026-05-27 | ¥1.267,00 | +0,04 % | ¥1.266,50 | ¥1.274,00 | ¥1.262,00 | 764,70K |
| 2026-05-26 | ¥1.266,50 | -0,04 % | ¥1.272,50 | ¥1.283,50 | ¥1.260,00 | 927,30K |
| 2026-05-25 | ¥1.267,00 | +1,00 % | ¥1.263,00 | ¥1.281,00 | ¥1.261,50 | 814,30K |