Sumiseki Holdings, Inc. 1514
TSE · Japan · Vertriebsdienstleistungen
¥617,00-12,00 (-1,91 %)
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 | ¥617,00 | -1,91 % | ¥626,00 | ¥634,00 | ¥617,00 | 239,80K |
| 2026-10-01 | ¥629,00 | -1,10 % | ¥633,00 | ¥636,00 | ¥623,00 | 235,20K |
| 2026-09-30 | ¥636,00 | +0,47 % | ¥629,00 | ¥642,00 | ¥613,00 | 262,70K |
| 2026-09-29 | ¥633,00 | -1,40 % | ¥637,00 | ¥640,00 | ¥629,00 | 216,10K |
| 2026-09-28 | ¥642,00 | -0,16 % | ¥638,00 | ¥646,00 | ¥630,00 | 257,60K |
| 2026-09-25 | ¥643,00 | +0,31 % | ¥641,00 | ¥646,00 | ¥636,00 | 179,70K |
| 2026-09-24 | ¥641,00 | +0,31 % | ¥641,00 | ¥648,00 | ¥637,00 | 192,40K |
| 2026-09-18 | ¥639,00 | -1,08 % | ¥643,00 | ¥649,00 | ¥639,00 | 285,00K |
| 2026-09-17 | ¥646,00 | -1,52 % | ¥652,00 | ¥659,00 | ¥645,00 | 221,20K |
| 2026-09-16 | ¥656,00 | +2,98 % | ¥634,00 | ¥657,00 | ¥634,00 | 266,30K |
| 2026-09-15 | ¥637,00 | +0,31 % | ¥629,00 | ¥645,00 | ¥623,00 | 248,60K |
| 2026-09-14 | ¥635,00 | +0,32 % | ¥630,00 | ¥640,00 | ¥628,00 | 183,50K |
| 2026-09-11 | ¥633,00 | -1,56 % | ¥635,00 | ¥641,00 | ¥630,00 | 221,00K |
| 2026-09-10 | ¥643,00 | -3,45 % | ¥663,00 | ¥667,00 | ¥637,00 | 263,70K |
| 2026-09-09 | ¥666,00 | +0,30 % | ¥661,00 | ¥677,00 | ¥661,00 | 163,80K |
| 2026-09-08 | ¥664,00 | -2,92 % | ¥679,00 | ¥682,00 | ¥661,00 | 237,50K |
| 2026-09-07 | ¥684,00 | +1,79 % | ¥667,00 | ¥692,00 | ¥667,00 | 336,40K |
| 2026-09-04 | ¥672,00 | +0,75 % | ¥676,00 | ¥678,00 | ¥665,00 | 322,10K |
| 2026-09-03 | ¥667,00 | +2,46 % | ¥661,00 | ¥678,00 | ¥652,00 | 289,00K |
| 2026-09-02 | ¥651,00 | -1,06 % | ¥648,00 | ¥657,00 | ¥644,00 | 319,30K |
| 2026-09-01 | ¥658,00 | -1,05 % | ¥674,00 | ¥677,00 | ¥658,00 | 393,30K |
| 2026-08-31 | ¥665,00 | -0,60 % | ¥661,00 | ¥672,00 | ¥637,00 | 565,80K |
| 2026-08-28 | ¥669,00 | -1,91 % | ¥680,00 | ¥681,00 | ¥667,00 | 519,20K |
| 2026-08-27 | ¥682,00 | -2,43 % | ¥698,00 | ¥702,00 | ¥680,00 | 403,60K |
| 2026-08-26 | ¥699,00 | -2,37 % | ¥714,00 | ¥722,00 | ¥692,00 | 567,50K |
| 2026-08-25 | ¥716,00 | -1,24 % | ¥725,00 | ¥725,00 | ¥708,00 | 602,90K |
| 2026-08-24 | ¥725,00 | +2,69 % | ¥713,00 | ¥728,00 | ¥691,00 | 903,00K |
| 2026-08-21 | ¥706,00 | +4,28 % | ¥670,00 | ¥712,00 | ¥667,00 | 890,90K |
| 2026-08-20 | ¥677,00 | +6,11 % | ¥648,00 | ¥679,00 | ¥645,00 | 492,50K |
| 2026-08-19 | ¥638,00 | -4,35 % | ¥666,00 | ¥666,00 | ¥635,00 | 606,30K |
| 2026-08-18 | ¥667,00 | +3,41 % | ¥639,00 | ¥670,00 | ¥639,00 | 749,90K |
| 2026-08-17 | ¥645,00 | -0,15 % | ¥647,00 | ¥655,00 | ¥637,00 | 437,00K |
| 2026-08-14 | ¥646,00 | +0,94 % | ¥637,00 | ¥658,00 | ¥632,00 | 448,20K |
| 2026-08-13 | ¥640,00 | +2,40 % | ¥621,00 | ¥650,00 | ¥621,00 | 425,30K |
| 2026-08-12 | ¥625,00 | +0,16 % | ¥631,00 | ¥631,00 | ¥616,00 | 259,70K |
| 2026-08-10 | ¥624,00 | +4,52 % | ¥597,00 | ¥634,00 | ¥592,00 | 479,90K |
| 2026-08-07 | ¥597,00 | +0,17 % | ¥597,00 | ¥609,00 | ¥590,00 | 458,40K |
| 2026-08-06 | ¥596,00 | +0,17 % | ¥588,00 | ¥596,00 | ¥576,00 | 284,90K |
| 2026-08-05 | ¥595,00 | -0,83 % | ¥595,00 | ¥605,00 | ¥591,00 | 278,70K |
| 2026-08-04 | ¥600,00 | +2,74 % | ¥574,00 | ¥604,00 | ¥573,00 | 392,00K |
| 2026-08-03 | ¥584,00 | +1,21 % | ¥604,00 | ¥606,00 | ¥569,00 | 444,50K |
| 2026-07-31 | ¥577,00 | +1,94 % | ¥567,00 | ¥582,00 | ¥566,00 | 224,30K |
| 2026-07-30 | ¥566,00 | -0,70 % | ¥575,00 | ¥577,00 | ¥557,00 | 203,50K |
| 2026-07-29 | ¥570,00 | -1,89 % | ¥580,00 | ¥586,00 | ¥566,00 | 264,20K |
| 2026-07-28 | ¥581,00 | -3,17 % | ¥592,00 | ¥592,00 | ¥575,00 | 233,50K |
| 2026-07-27 | ¥600,00 | +1,18 % | ¥598,00 | ¥602,00 | ¥584,00 | 242,70K |
| 2026-07-24 | ¥593,00 | -1,17 % | ¥600,00 | ¥607,00 | ¥589,00 | 230,00K |
| 2026-07-23 | ¥600,00 | +0,84 % | ¥594,00 | ¥607,00 | ¥592,00 | 230,80K |
| 2026-07-22 | ¥595,00 | +2,23 % | ¥590,00 | ¥603,00 | ¥588,00 | 323,20K |
| 2026-07-21 | ¥582,00 | +3,93 % | ¥561,00 | ¥586,00 | ¥560,00 | 284,20K |
| 2026-07-17 | ¥560,00 | -4,11 % | ¥579,00 | ¥583,00 | ¥551,00 | 416,40K |
| 2026-07-16 | ¥584,00 | -1,52 % | ¥592,00 | ¥602,00 | ¥578,00 | 411,80K |
| 2026-07-15 | ¥593,00 | +1,54 % | ¥584,00 | ¥593,00 | ¥577,00 | 272,10K |
| 2026-07-14 | ¥584,00 | +2,28 % | ¥575,00 | ¥592,00 | ¥573,00 | 331,70K |
| 2026-07-13 | ¥571,00 | -1,04 % | ¥585,00 | ¥587,00 | ¥565,00 | 281,60K |
| 2026-07-10 | ¥577,00 | +3,04 % | ¥560,00 | ¥587,00 | ¥559,00 | 290,90K |
| 2026-07-09 | ¥560,00 | +0,90 % | ¥561,00 | ¥566,00 | ¥554,00 | 260,00K |
| 2026-07-08 | ¥555,00 | 0,00 % | ¥550,00 | ¥560,00 | ¥549,00 | 230,20K |
| 2026-07-07 | ¥555,00 | -4,31 % | ¥585,00 | ¥585,00 | ¥550,00 | 540,10K |
| 2026-07-06 | ¥580,00 | +6,23 % | ¥556,00 | ¥586,00 | ¥555,00 | 560,10K |
| 2026-07-03 | ¥546,00 | +0,37 % | ¥549,00 | ¥550,00 | ¥532,00 | 302,80K |
| 2026-07-02 | ¥544,00 | +3,62 % | ¥525,00 | ¥550,00 | ¥525,00 | 341,60K |
| 2026-07-01 | ¥525,00 | -0,19 % | ¥526,00 | ¥529,00 | ¥520,00 | 203,70K |
| 2026-06-30 | ¥526,00 | +1,15 % | ¥525,00 | ¥529,00 | ¥516,00 | 277,60K |
| 2026-06-29 | ¥520,00 | 0,00 % | ¥530,00 | ¥537,00 | ¥517,00 | 295,10K |
| 2026-06-26 | ¥520,00 | -1,14 % | ¥524,00 | ¥528,00 | ¥517,00 | 218,60K |
| 2026-06-25 | ¥526,00 | +0,19 % | ¥528,00 | ¥532,00 | ¥517,00 | 287,80K |
| 2026-06-24 | ¥525,00 | -1,32 % | ¥532,00 | ¥544,00 | ¥524,00 | 250,40K |
| 2026-06-23 | ¥532,00 | -3,27 % | ¥550,00 | ¥554,00 | ¥532,00 | 398,70K |
| 2026-06-22 | ¥550,00 | +4,96 % | ¥531,00 | ¥559,00 | ¥531,00 | 575,90K |
| 2026-06-19 | ¥524,00 | -2,42 % | ¥530,00 | ¥534,00 | ¥520,00 | 529,10K |
| 2026-06-18 | ¥537,00 | -2,36 % | ¥550,00 | ¥561,00 | ¥537,00 | 527,20K |
| 2026-06-17 | ¥550,00 | +0,92 % | ¥544,00 | ¥566,00 | ¥541,00 | 445,30K |
| 2026-06-16 | ¥545,00 | -1,09 % | ¥554,00 | ¥555,00 | ¥543,00 | 202,40K |
| 2026-06-15 | ¥551,00 | -0,36 % | ¥551,00 | ¥557,00 | ¥545,00 | 292,50K |
| 2026-06-12 | ¥553,00 | +0,91 % | ¥553,00 | ¥560,00 | ¥547,00 | 260,90K |
| 2026-06-11 | ¥548,00 | -1,26 % | ¥550,00 | ¥555,00 | ¥542,00 | 280,00K |
| 2026-06-10 | ¥555,00 | -2,63 % | ¥561,00 | ¥561,00 | ¥550,00 | 316,20K |
| 2026-06-09 | ¥570,00 | -1,21 % | ¥570,00 | ¥585,00 | ¥570,00 | 274,80K |
| 2026-06-08 | ¥577,00 | -0,35 % | ¥566,00 | ¥583,00 | ¥563,00 | 418,90K |
| 2026-06-05 | ¥579,00 | +5,27 % | ¥564,00 | ¥588,00 | ¥564,00 | 522,60K |
| 2026-06-04 | ¥550,00 | -1,96 % | ¥557,00 | ¥569,00 | ¥550,00 | 441,90K |
| 2026-06-03 | ¥561,00 | -1,41 % | ¥564,00 | ¥569,00 | ¥558,00 | 332,80K |
| 2026-06-02 | ¥569,00 | 0,00 % | ¥563,00 | ¥571,00 | ¥557,00 | 433,50K |
| 2026-06-01 | ¥569,00 | -3,07 % | ¥585,00 | ¥585,00 | ¥563,00 | 396,60K |
| 2026-05-29 | ¥587,00 | -0,68 % | ¥588,00 | ¥595,00 | ¥585,00 | 394,80K |
| 2026-05-28 | ¥591,00 | -2,48 % | ¥605,00 | ¥615,00 | ¥585,00 | 541,10K |
| 2026-05-27 | ¥606,00 | -1,30 % | ¥620,00 | ¥629,00 | ¥599,00 | 658,90K |
| 2026-05-26 | ¥614,00 | +3,02 % | ¥595,00 | ¥621,00 | ¥585,00 | 719,30K |
| 2026-05-25 | ¥596,00 | -1,16 % | ¥603,00 | ¥606,00 | ¥580,00 | 704,60K |