Sonec Corporation 1768
TSE · Japan · Industriedienstleistungen
¥1.027,00+3,00 (+0,29 %)
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 | ¥1.027,00 | +0,29 % | ¥1.032,00 | ¥1.033,00 | ¥1.027,00 | 4,20K |
| 2026-10-01 | ¥1.024,00 | 0,00 % | ¥1.030,00 | ¥1.032,00 | ¥1.022,00 | 2,30K |
| 2026-09-30 | ¥1.024,00 | +0,29 % | ¥1.027,00 | ¥1.030,00 | ¥1.024,00 | 2,40K |
| 2026-09-29 | ¥1.021,00 | -0,20 % | ¥1.023,00 | ¥1.027,00 | ¥1.020,00 |
| 4,90K |
| 2026-09-28 | ¥1.023,00 | -1,35 % | ¥1.044,00 | ¥1.044,00 | ¥1.020,00 | 19,60K |
| 2026-09-25 | ¥1.037,00 | +0,48 % | ¥1.035,00 | ¥1.044,00 | ¥1.035,00 | 2,70K |
| 2026-09-24 | ¥1.032,00 | -0,48 % | ¥1.033,00 | ¥1.037,00 | ¥1.032,00 | 4,80K |
| 2026-09-18 | ¥1.037,00 | +0,19 % | ¥1.045,00 | ¥1.045,00 | ¥1.030,00 | 3,70K |
| 2026-09-17 | ¥1.035,00 | +0,88 % | ¥1.026,00 | ¥1.035,00 | ¥1.026,00 | 3,30K |
| 2026-09-16 | ¥1.026,00 | -0,58 % | ¥1.038,00 | ¥1.038,00 | ¥1.023,00 | 3,10K |
| 2026-09-15 | ¥1.032,00 | +0,88 % | ¥1.022,00 | ¥1.033,00 | ¥1.021,00 | 1,20K |
| 2026-09-14 | ¥1.023,00 | +0,20 % | ¥1.027,00 | ¥1.031,00 | ¥1.022,00 | 3,20K |
| 2026-09-11 | ¥1.021,00 | -0,20 % | ¥1.023,00 | ¥1.025,00 | ¥1.020,00 | 5,60K |
| 2026-09-10 | ¥1.023,00 | -0,68 % | ¥1.030,00 | ¥1.031,00 | ¥1.021,00 | 2,30K |
| 2026-09-09 | ¥1.030,00 | +0,29 % | ¥1.033,00 | ¥1.033,00 | ¥1.028,00 | 1,20K |
| 2026-09-08 | ¥1.027,00 | -0,58 % | ¥1.031,00 | ¥1.033,00 | ¥1.027,00 | 1,70K |
| 2026-09-07 | ¥1.033,00 | +0,58 % | ¥1.028,00 | ¥1.034,00 | ¥1.028,00 | 1,80K |
| 2026-09-04 | ¥1.027,00 | +0,29 % | ¥1.024,00 | ¥1.027,00 | ¥1.020,00 | 5,40K |
| 2026-09-03 | ¥1.024,00 | -0,97 % | ¥1.031,00 | ¥1.040,00 | ¥1.020,00 | 10,20K |
| 2026-09-02 | ¥1.034,00 | -0,10 % | ¥1.033,00 | ¥1.034,00 | ¥1.031,00 | 800 |
| 2026-09-01 | ¥1.035,00 | +0,78 % | ¥1.028,00 | ¥1.035,00 | ¥1.028,00 | 1,30K |
| 2026-08-31 | ¥1.027,00 | -0,39 % | ¥1.033,00 | ¥1.036,00 | ¥1.027,00 | 4,40K |
| 2026-08-28 | ¥1.031,00 | +0,49 % | ¥1.031,00 | ¥1.031,00 | ¥1.026,00 | 2,40K |
| 2026-08-27 | ¥1.026,00 | -0,39 % | ¥1.030,00 | ¥1.032,00 | ¥1.025,00 | 2,40K |
| 2026-08-26 | ¥1.030,00 | +0,19 % | ¥1.031,00 | ¥1.031,00 | ¥1.028,00 | 2,70K |
| 2026-08-25 | ¥1.028,00 | +0,29 % | ¥1.029,00 | ¥1.029,00 | ¥1.025,00 | 2,90K |
| 2026-08-24 | ¥1.025,00 | +0,49 % | ¥1.028,00 | ¥1.028,00 | ¥1.016,00 | 2,40K |
| 2026-08-21 | ¥1.020,00 | 0,00 % | ¥1.018,00 | ¥1.021,00 | ¥1.015,00 | 6,80K |
| 2026-08-20 | ¥1.020,00 | +0,39 % | ¥1.019,00 | ¥1.020,00 | ¥1.013,00 | 3,40K |
| 2026-08-19 | ¥1.016,00 | -1,55 % | ¥1.032,00 | ¥1.032,00 | ¥1.012,00 | 10,60K |
| 2026-08-18 | ¥1.032,00 | -0,29 % | ¥1.035,00 | ¥1.035,00 | ¥1.026,00 | 4,20K |
| 2026-08-17 | ¥1.035,00 | 0,00 % | ¥1.038,00 | ¥1.038,00 | ¥1.032,00 | 3,80K |
| 2026-08-14 | ¥1.035,00 | +1,37 % | ¥1.034,00 | ¥1.035,00 | ¥1.018,00 | 12,10K |
| 2026-08-13 | ¥1.021,00 | 0,00 % | ¥1.024,00 | ¥1.031,00 | ¥1.020,00 | 3,60K |
| 2026-08-12 | ¥1.021,00 | -0,87 % | ¥1.030,00 | ¥1.032,00 | ¥1.011,00 | 12,00K |
| 2026-08-10 | ¥1.030,00 | +1,18 % | ¥1.015,00 | ¥1.041,00 | ¥1.014,00 | 17,40K |
| 2026-08-07 | ¥1.018,00 | -6,69 % | ¥1.091,00 | ¥1.111,00 | ¥1.014,00 | 36,40K |
| 2026-08-06 | ¥1.091,00 | 0,00 % | ¥1.091,00 | ¥1.103,00 | ¥1.091,00 | 4,80K |
| 2026-08-05 | ¥1.091,00 | -2,42 % | ¥1.115,00 | ¥1.115,00 | ¥1.090,00 | 8,90K |
| 2026-08-04 | ¥1.118,00 | +3,04 % | ¥1.093,00 | ¥1.118,00 | ¥1.089,00 | 7,30K |
| 2026-08-03 | ¥1.085,00 | +0,37 % | ¥1.087,00 | ¥1.087,00 | ¥1.076,00 | 4,10K |
| 2026-07-31 | ¥1.081,00 | +0,65 % | ¥1.084,00 | ¥1.090,00 | ¥1.074,00 | 2,70K |
| 2026-07-30 | ¥1.074,00 | +0,66 % | ¥1.067,00 | ¥1.085,00 | ¥1.065,00 | 3,10K |
| 2026-07-29 | ¥1.067,00 | -0,84 % | ¥1.076,00 | ¥1.081,00 | ¥1.062,00 | 9,60K |
| 2026-07-28 | ¥1.076,00 | -1,91 % | ¥1.095,00 | ¥1.095,00 | ¥1.076,00 | 4,40K |
| 2026-07-27 | ¥1.097,00 | +0,64 % | ¥1.090,00 | ¥1.097,00 | ¥1.080,00 | 5,50K |
| 2026-07-24 | ¥1.090,00 | +0,55 % | ¥1.087,00 | ¥1.092,00 | ¥1.075,00 | 5,20K |
| 2026-07-23 | ¥1.084,00 | +0,18 % | ¥1.079,00 | ¥1.085,00 | ¥1.074,00 | 3,70K |
| 2026-07-22 | ¥1.082,00 | +0,28 % | ¥1.076,00 | ¥1.094,00 | ¥1.076,00 | 7,20K |
| 2026-07-21 | ¥1.079,00 | +0,65 % | ¥1.077,00 | ¥1.087,00 | ¥1.073,00 | 2,70K |
| 2026-07-17 | ¥1.072,00 | -3,42 % | ¥1.110,00 | ¥1.110,00 | ¥1.061,00 | 9,10K |
| 2026-07-16 | ¥1.110,00 | +2,97 % | ¥1.078,00 | ¥1.119,00 | ¥1.078,00 | 12,00K |
| 2026-07-15 | ¥1.078,00 | +0,19 % | ¥1.079,00 | ¥1.082,00 | ¥1.073,00 | 2,30K |
| 2026-07-14 | ¥1.076,00 | +0,19 % | ¥1.083,00 | ¥1.085,00 | ¥1.075,00 | 2,00K |
| 2026-07-13 | ¥1.074,00 | -0,92 % | ¥1.087,00 | ¥1.096,00 | ¥1.073,00 | 3,20K |
| 2026-07-10 | ¥1.084,00 | +2,07 % | ¥1.063,00 | ¥1.088,00 | ¥1.062,00 | 5,10K |
| 2026-07-09 | ¥1.062,00 | +0,38 % | ¥1.058,00 | ¥1.071,00 | ¥1.054,00 | 3,10K |
| 2026-07-08 | ¥1.058,00 | -0,94 % | ¥1.076,00 | ¥1.076,00 | ¥1.050,00 | 5,80K |
| 2026-07-07 | ¥1.068,00 | +0,75 % | ¥1.069,00 | ¥1.091,00 | ¥1.062,00 | 5,90K |
| 2026-07-06 | ¥1.060,00 | +0,28 % | ¥1.054,00 | ¥1.069,00 | ¥1.054,00 | 5,90K |
| 2026-07-03 | ¥1.057,00 | -0,19 % | ¥1.055,00 | ¥1.073,00 | ¥1.053,00 | 5,00K |
| 2026-07-02 | ¥1.059,00 | +0,19 % | ¥1.054,00 | ¥1.089,00 | ¥1.054,00 | 8,40K |
| 2026-07-01 | ¥1.057,00 | -0,38 % | ¥1.080,00 | ¥1.080,00 | ¥1.057,00 | 3,80K |
| 2026-06-30 | ¥1.061,00 | -3,46 % | ¥1.119,00 | ¥1.119,00 | ¥1.053,00 | 15,30K |
| 2026-06-29 | ¥1.099,00 | +0,18 % | ¥1.151,00 | ¥1.151,00 | ¥1.076,00 | 56,60K |
| 2026-06-26 | ¥1.097,00 | +3,59 % | ¥1.060,00 | ¥1.097,00 | ¥1.053,00 | 15,70K |
| 2026-06-25 | ¥1.059,00 | +3,72 % | ¥1.026,00 | ¥1.069,00 | ¥1.026,00 | 29,30K |
| 2026-06-24 | ¥1.021,00 | -0,29 % | ¥1.024,00 | ¥1.034,00 | ¥1.017,00 | 3,40K |
| 2026-06-23 | ¥1.024,00 | -0,97 % | ¥1.035,00 | ¥1.046,00 | ¥1.023,00 | 3,20K |
| 2026-06-22 | ¥1.034,00 | +2,89 % | ¥1.005,00 | ¥1.035,00 | ¥1.005,00 | 12,10K |
| 2026-06-19 | ¥1.005,00 | -1,18 % | ¥1.017,00 | ¥1.020,00 | ¥1.000,00 | 5,90K |
| 2026-06-18 | ¥1.017,00 | -0,29 % | ¥1.009,00 | ¥1.021,00 | ¥1.003,00 | 11,30K |
| 2026-06-17 | ¥1.020,00 | +2,31 % | ¥1.012,00 | ¥1.035,00 | ¥1.001,00 | 8,90K |
| 2026-06-16 | ¥997,00 | -0,30 % | ¥1.020,00 | ¥1.020,00 | ¥997,00 | 9,00K |
| 2026-06-15 | ¥1.000,00 | -1,48 % | ¥1.018,00 | ¥1.038,00 | ¥999,00 | 20,20K |
| 2026-06-12 | ¥1.015,00 | +2,84 % | ¥992,00 | ¥1.021,00 | ¥992,00 | 7,90K |
| 2026-06-11 | ¥987,00 | -1,30 % | ¥1.001,00 | ¥1.001,00 | ¥983,00 | 20,40K |
| 2026-06-10 | ¥1.000,00 | +0,10 % | ¥1.004,00 | ¥1.011,00 | ¥993,00 | 11,70K |
| 2026-06-09 | ¥999,00 | -0,70 % | ¥1.003,00 | ¥1.027,00 | ¥998,00 | 11,50K |
| 2026-06-08 | ¥1.006,00 | -2,04 % | ¥1.006,00 | ¥1.020,00 | ¥996,00 | 9,90K |
| 2026-06-05 | ¥1.027,00 | +2,50 % | ¥1.000,00 | ¥1.048,00 | ¥1.000,00 | 9,70K |
| 2026-06-04 | ¥1.002,00 | +0,91 % | ¥983,00 | ¥1.013,00 | ¥982,00 | 15,80K |
| 2026-06-03 | ¥993,00 | -1,19 % | ¥1.003,00 | ¥1.005,00 | ¥982,00 | 23,80K |
| 2026-06-02 | ¥1.005,00 | +1,41 % | ¥997,00 | ¥1.016,00 | ¥981,00 | 17,70K |
| 2026-06-01 | ¥991,00 | -3,03 % | ¥1.032,00 | ¥1.032,00 | ¥980,00 | 33,50K |
| 2026-05-29 | ¥1.022,00 | -1,35 % | ¥1.039,00 | ¥1.050,00 | ¥1.021,00 | 12,70K |
| 2026-05-28 | ¥1.036,00 | +1,37 % | ¥1.028,00 | ¥1.048,00 | ¥1.028,00 | 11,60K |
| 2026-05-27 | ¥1.022,00 | -1,64 % | ¥1.039,00 | ¥1.039,00 | ¥1.022,00 | 5,90K |
| 2026-05-26 | ¥1.039,00 | +2,06 % | ¥1.024,00 | ¥1.042,00 | ¥1.023,00 | 6,90K |
| 2026-05-25 | ¥1.018,00 | -3,42 % | ¥1.055,00 | ¥1.079,00 | ¥1.018,00 | 18,80K |