SAAF Holdings Co.Ltd. 1447
TSE · Japan · Kommerzielle Dienstleistungen
¥315,00-4,00 (-1,25 %)
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 | ¥315,00 | -1,25 % | ¥316,00 | ¥321,00 | ¥309,00 | 54,30K |
| 2026-10-01 | ¥319,00 | -1,54 % | ¥324,00 | ¥327,00 | ¥314,00 | 44,20K |
| 2026-09-30 | ¥324,00 | +0,93 % | ¥325,00 | ¥325,00 | ¥318,00 | 17,60K |
| 2026-09-29 | ¥321,00 | +0,63 % | ¥316,00 | ¥322,00 | ¥311,00 | 20,70K |
| 2026-09-28 | ¥319,00 | -2,45 % | ¥335,00 | ¥335,00 | ¥319,00 | 54,00K |
| 2026-09-25 | ¥327,00 | +4,14 % | ¥320,00 | ¥344,00 | ¥314,00 | 183,70K |
| 2026-09-24 | ¥314,00 | -1,57 % | ¥312,00 | ¥325,00 | ¥312,00 | 109,40K |
| 2026-09-18 | ¥319,00 | +3,91 % | ¥313,00 | ¥322,00 | ¥303,00 | 178,30K |
| 2026-09-17 | ¥307,00 | -0,65 % | ¥325,00 | ¥328,00 | ¥305,00 | 564,50K |
| 2026-09-16 | ¥309,00 | -9,91 % | ¥346,00 | ¥348,00 | ¥304,00 | 236,10K |
| 2026-09-15 | ¥343,00 | -1,72 % | ¥348,00 | ¥353,00 | ¥342,00 | 48,10K |
| 2026-09-14 | ¥349,00 | -2,24 % | ¥361,00 | ¥364,00 | ¥349,00 | 44,70K |
| 2026-09-11 | ¥357,00 | -3,51 % | ¥354,00 | ¥368,00 | ¥354,00 | 40,20K |
| 2026-09-10 | ¥370,00 | -1,86 % | ¥353,00 | ¥370,00 | ¥353,00 | 647,70K |
| 2026-09-09 | ¥377,00 | +0,53 % | ¥367,00 | ¥388,00 | ¥367,00 | 442,70K |
| 2026-09-08 | ¥375,00 | -3,85 % | ¥390,00 | ¥390,00 | ¥367,00 | 237,00K |
| 2026-09-07 | ¥390,00 | -6,70 % | ¥410,00 | ¥420,00 | ¥388,00 | 218,70K |
| 2026-09-04 | ¥418,00 | +1,46 % | ¥411,00 | ¥418,00 | ¥410,00 | 25,30K |
| 2026-09-03 | ¥412,00 | -1,90 % | ¥412,00 | ¥421,00 | ¥411,00 | 36,60K |
| 2026-09-02 | ¥420,00 | +0,48 % | ¥422,00 | ¥422,00 | ¥412,00 | 82,80K |
| 2026-09-01 | ¥418,00 | +0,97 % | ¥414,00 | ¥420,00 | ¥412,00 | 87,90K |
| 2026-08-31 | ¥414,00 | -3,50 % | ¥430,00 | ¥431,00 | ¥409,00 | 218,50K |
| 2026-08-28 | ¥429,00 | +1,66 % | ¥419,00 | ¥429,00 | ¥418,00 | 224,10K |
| 2026-08-27 | ¥422,00 | +0,48 % | ¥415,00 | ¥427,00 | ¥415,00 | 239,00K |
| 2026-08-26 | ¥420,00 | +5,00 % | ¥416,00 | ¥432,00 | ¥400,00 | 573,30K |
| 2026-08-25 | ¥400,00 | -0,99 % | ¥403,00 | ¥406,00 | ¥398,00 | 39,30K |
| 2026-08-24 | ¥404,00 | +1,51 % | ¥401,00 | ¥404,00 | ¥396,00 | 71,50K |
| 2026-08-21 | ¥398,00 | +0,51 % | ¥397,00 | ¥404,00 | ¥394,00 | 61,00K |
| 2026-08-20 | ¥396,00 | 0,00 % | ¥391,00 | ¥399,00 | ¥391,00 | 61,50K |
| 2026-08-19 | ¥396,00 | +2,33 % | ¥395,00 | ¥397,00 | ¥389,00 | 43,00K |
| 2026-08-18 | ¥387,00 | -4,21 % | ¥396,00 | ¥417,00 | ¥383,00 | 214,00K |
| 2026-08-17 | ¥404,00 | +6,60 % | ¥374,00 | ¥406,00 | ¥374,00 | 454,60K |
| 2026-08-14 | ¥379,00 | +2,71 % | ¥363,00 | ¥382,00 | ¥362,00 | 138,20K |
| 2026-08-13 | ¥369,00 | +1,37 % | ¥366,00 | ¥369,00 | ¥355,00 | 51,10K |
| 2026-08-12 | ¥364,00 | +2,82 % | ¥350,00 | ¥367,00 | ¥350,00 | 57,60K |
| 2026-08-10 | ¥354,00 | -0,28 % | ¥356,00 | ¥363,00 | ¥354,00 | 34,40K |
| 2026-08-07 | ¥355,00 | -1,11 % | ¥360,00 | ¥363,00 | ¥355,00 | 34,70K |
| 2026-08-06 | ¥359,00 | +1,13 % | ¥359,00 | ¥359,00 | ¥348,00 | 44,30K |
| 2026-08-05 | ¥355,00 | +0,85 % | ¥348,00 | ¥357,00 | ¥346,00 | 28,40K |
| 2026-08-04 | ¥352,00 | -2,49 % | ¥369,00 | ¥369,00 | ¥352,00 | 50,60K |
| 2026-08-03 | ¥361,00 | -3,48 % | ¥384,00 | ¥384,00 | ¥355,00 | 113,80K |
| 2026-07-31 | ¥374,00 | -0,27 % | ¥372,00 | ¥387,00 | ¥372,00 | 44,70K |
| 2026-07-30 | ¥375,00 | -2,09 % | ¥378,00 | ¥384,00 | ¥370,00 | 97,60K |
| 2026-07-29 | ¥383,00 | +4,93 % | ¥370,00 | ¥384,00 | ¥370,00 | 92,20K |
| 2026-07-28 | ¥365,00 | -1,08 % | ¥365,00 | ¥380,00 | ¥362,00 | 114,30K |
| 2026-07-27 | ¥369,00 | +3,94 % | ¥359,00 | ¥388,00 | ¥356,00 | 82,10K |
| 2026-07-24 | ¥355,00 | 0,00 % | ¥361,00 | ¥365,00 | ¥353,00 | 108,70K |
| 2026-07-23 | ¥355,00 | -1,39 % | ¥370,00 | ¥376,00 | ¥350,00 | 109,20K |
| 2026-07-22 | ¥360,00 | +6,51 % | ¥336,00 | ¥360,00 | ¥328,00 | 210,20K |
| 2026-07-21 | ¥338,00 | -16,54 % | ¥399,00 | ¥399,00 | ¥328,00 | 731,60K |
| 2026-07-17 | ¥405,00 | -1,22 % | ¥410,00 | ¥427,00 | ¥400,00 | 1,05M |
| 2026-07-16 | ¥410,00 | +1,49 % | ¥410,00 | ¥439,00 | ¥410,00 | 1,73M |
| 2026-07-15 | ¥404,00 | +3,59 % | ¥384,00 | ¥420,00 | ¥372,00 | 1,57M |
| 2026-07-14 | ¥390,00 | +1,83 % | ¥367,00 | ¥399,00 | ¥362,00 | 397,00K |
| 2026-07-13 | ¥383,00 | -5,90 % | ¥406,00 | ¥430,00 | ¥361,00 | 804,10K |
| 2026-07-10 | ¥407,00 | +5,17 % | ¥387,00 | ¥409,00 | ¥380,00 | 874,90K |
| 2026-07-09 | ¥387,00 | -11,85 % | ¥415,00 | ¥427,00 | ¥360,00 | 1,15M |
| 2026-07-08 | ¥439,00 | +20,27 % | ¥366,00 | ¥441,00 | ¥364,00 | 2,84M |
| 2026-07-07 | ¥365,00 | -3,95 % | ¥386,00 | ¥397,00 | ¥351,00 | 759,50K |
| 2026-07-06 | ¥380,00 | +16,56 % | ¥324,00 | ¥393,00 | ¥324,00 | 1,74M |
| 2026-07-03 | ¥326,00 | +8,67 % | ¥296,00 | ¥334,00 | ¥296,00 | 306,70K |
| 2026-07-02 | ¥300,00 | -1,32 % | ¥310,00 | ¥310,00 | ¥294,00 | 62,10K |
| 2026-07-01 | ¥304,00 | +5,56 % | ¥283,00 | ¥313,00 | ¥280,00 | 196,80K |
| 2026-06-30 | ¥288,00 | +7,06 % | ¥272,00 | ¥289,00 | ¥270,00 | 47,90K |
| 2026-06-29 | ¥269,00 | +3,86 % | ¥259,00 | ¥273,00 | ¥258,00 | 80,70K |
| 2026-06-26 | ¥259,00 | +0,78 % | ¥256,00 | ¥259,00 | ¥252,00 | 35,90K |
| 2026-06-25 | ¥257,00 | -4,81 % | ¥273,00 | ¥273,00 | ¥251,00 | 214,70K |
| 2026-06-24 | ¥270,00 | -0,37 % | ¥273,00 | ¥274,00 | ¥269,00 | 40,50K |
| 2026-06-23 | ¥271,00 | -2,52 % | ¥278,00 | ¥280,00 | ¥268,00 | 46,00K |
| 2026-06-22 | ¥278,00 | -2,11 % | ¥279,00 | ¥286,00 | ¥277,00 | 52,90K |
| 2026-06-19 | ¥284,00 | +2,90 % | ¥278,00 | ¥285,00 | ¥261,00 | 192,30K |
| 2026-06-18 | ¥276,00 | +0,36 % | ¥281,00 | ¥281,00 | ¥275,00 | 29,70K |
| 2026-06-17 | ¥275,00 | +0,73 % | ¥273,00 | ¥281,00 | ¥273,00 | 183,00K |
| 2026-06-16 | ¥273,00 | -4,88 % | ¥282,00 | ¥284,00 | ¥273,00 | 123,90K |
| 2026-06-15 | ¥287,00 | -2,05 % | ¥291,00 | ¥298,00 | ¥284,00 | 50,10K |
| 2026-06-12 | ¥293,00 | +2,09 % | ¥290,00 | ¥293,00 | ¥283,00 | 72,90K |
| 2026-06-11 | ¥287,00 | +1,06 % | ¥284,00 | ¥288,00 | ¥280,00 | 127,30K |
| 2026-06-10 | ¥284,00 | -3,40 % | ¥292,00 | ¥292,00 | ¥281,00 | 50,30K |
| 2026-06-09 | ¥294,00 | +2,08 % | ¥289,00 | ¥301,00 | ¥289,00 | 427,30K |
| 2026-06-08 | ¥288,00 | -4,32 % | ¥298,00 | ¥301,00 | ¥286,00 | 74,50K |
| 2026-06-05 | ¥301,00 | +4,88 % | ¥290,00 | ¥304,00 | ¥290,00 | 289,90K |
| 2026-06-04 | ¥287,00 | +1,06 % | ¥288,00 | ¥292,00 | ¥281,00 | 84,60K |
| 2026-06-03 | ¥284,00 | -2,07 % | ¥288,00 | ¥290,00 | ¥283,00 | 53,50K |
| 2026-06-02 | ¥290,00 | +1,40 % | ¥288,00 | ¥290,00 | ¥283,00 | 258,00K |
| 2026-06-01 | ¥286,00 | -2,72 % | ¥296,00 | ¥296,00 | ¥284,00 | 105,40K |
| 2026-05-29 | ¥294,00 | +4,26 % | ¥287,00 | ¥310,00 | ¥287,00 | 448,30K |
| 2026-05-28 | ¥282,00 | -0,70 % | ¥284,00 | ¥292,00 | ¥282,00 | 82,20K |
| 2026-05-27 | ¥284,00 | -2,74 % | ¥290,00 | ¥294,00 | ¥283,00 | 33,30K |
| 2026-05-26 | ¥292,00 | +2,82 % | ¥282,00 | ¥294,00 | ¥280,00 | 36,30K |
| 2026-05-25 | ¥284,00 | +1,43 % | ¥283,00 | ¥288,00 | ¥280,00 | 72,30K |