Oriental Shiraishi Corporation 1786
TSE · Japan · Industriedienstleistungen
¥336,00-4,00 (-1,18 %)
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 | ¥336,00 | -1,18 % | ¥341,00 | ¥341,00 | ¥334,00 | 498,00K |
| 2026-10-01 | ¥340,00 | -0,87 % | ¥342,00 | ¥343,00 | ¥338,00 | 269,40K |
| 2026-09-30 | ¥343,00 | +1,18 % | ¥340,00 | ¥345,00 | ¥338,00 | 338,50K |
| 2026-09-29 | ¥339,00 | -3,97 % | ¥347,00 | ¥347,00 | ¥339,00 | 526,70K |
| 2026-09-28 | ¥353,00 | +0,28 % | ¥353,00 | ¥356,00 | ¥352,00 | 342,60K |
| 2026-09-25 | ¥352,00 | -0,28 % | ¥354,00 | ¥355,00 | ¥350,00 | 333,00K |
| 2026-09-24 | ¥353,00 | -0,84 % | ¥358,00 | ¥358,00 | ¥352,00 | 513,60K |
| 2026-09-18 | ¥356,00 | 0,00 % | ¥357,00 | ¥358,00 | ¥354,00 | 425,40K |
| 2026-09-17 | ¥356,00 | +1,42 % | ¥352,00 | ¥357,00 | ¥352,00 | 364,20K |
| 2026-09-16 | ¥351,00 | +0,57 % | ¥350,00 | ¥353,00 | ¥349,00 | 291,20K |
| 2026-09-15 | ¥349,00 | -0,29 % | ¥351,00 | ¥353,00 | ¥347,00 | 303,60K |
| 2026-09-14 | ¥350,00 | +0,86 % | ¥348,00 | ¥352,00 | ¥348,00 | 203,40K |
| 2026-09-11 | ¥347,00 | -0,57 % | ¥347,00 | ¥351,00 | ¥345,00 | 414,70K |
| 2026-09-10 | ¥349,00 | -1,69 % | ¥352,00 | ¥352,00 | ¥348,00 | 437,00K |
| 2026-09-09 | ¥355,00 | 0,00 % | ¥355,00 | ¥356,00 | ¥353,00 | 380,80K |
| 2026-09-08 | ¥355,00 | 0,00 % | ¥355,00 | ¥357,00 | ¥353,00 | 412,50K |
| 2026-09-07 | ¥355,00 | -1,39 % | ¥360,00 | ¥362,00 | ¥355,00 | 488,40K |
| 2026-09-04 | ¥360,00 | +1,69 % | ¥354,00 | ¥360,00 | ¥354,00 | 479,20K |
| 2026-09-03 | ¥354,00 | +0,57 % | ¥352,00 | ¥356,00 | ¥351,00 | 495,10K |
| 2026-09-02 | ¥352,00 | -1,68 % | ¥355,00 | ¥357,00 | ¥351,00 | 598,80K |
| 2026-09-01 | ¥358,00 | +0,56 % | ¥354,00 | ¥359,00 | ¥352,00 | 603,90K |
| 2026-08-31 | ¥356,00 | -1,39 % | ¥360,00 | ¥361,00 | ¥356,00 | 555,40K |
| 2026-08-28 | ¥361,00 | 0,00 % | ¥359,00 | ¥361,00 | ¥356,00 | 517,20K |
| 2026-08-27 | ¥361,00 | -0,28 % | ¥363,00 | ¥367,00 | ¥360,00 | 519,50K |
| 2026-08-26 | ¥362,00 | +0,84 % | ¥359,00 | ¥364,00 | ¥358,00 | 580,10K |
| 2026-08-25 | ¥359,00 | +0,28 % | ¥358,00 | ¥359,00 | ¥355,00 | 522,40K |
| 2026-08-24 | ¥358,00 | -0,28 % | ¥359,00 | ¥361,00 | ¥355,00 | 520,00K |
| 2026-08-21 | ¥359,00 | +0,28 % | ¥352,00 | ¥359,00 | ¥352,00 | 528,80K |
| 2026-08-20 | ¥358,00 | +0,85 % | ¥357,00 | ¥361,00 | ¥355,00 | 498,40K |
| 2026-08-19 | ¥355,00 | 0,00 % | ¥355,00 | ¥356,00 | ¥351,00 | 1,18M |
| 2026-08-18 | ¥355,00 | -0,56 % | ¥351,00 | ¥361,00 | ¥350,00 | 988,90K |
| 2026-08-17 | ¥357,00 | +1,13 % | ¥350,00 | ¥357,00 | ¥348,00 | 505,60K |
| 2026-08-14 | ¥353,00 | +0,57 % | ¥346,00 | ¥354,00 | ¥346,00 | 634,90K |
| 2026-08-13 | ¥351,00 | +1,15 % | ¥344,00 | ¥351,00 | ¥342,00 | 961,10K |
| 2026-08-12 | ¥347,00 | +0,58 % | ¥346,00 | ¥352,00 | ¥346,00 | 678,80K |
| 2026-08-10 | ¥345,00 | -10,16 % | ¥349,00 | ¥354,00 | ¥345,00 | 1,57M |
| 2026-08-07 | ¥384,00 | +4,92 % | ¥363,00 | ¥389,00 | ¥359,00 | 1,50M |
| 2026-08-06 | ¥366,00 | +1,10 % | ¥362,00 | ¥367,00 | ¥362,00 | 358,70K |
| 2026-08-05 | ¥362,00 | -1,90 % | ¥362,00 | ¥364,00 | ¥361,00 | 539,40K |
| 2026-08-04 | ¥369,00 | -0,54 % | ¥371,00 | ¥371,00 | ¥367,00 | 671,90K |
| 2026-08-03 | ¥371,00 | +1,37 % | ¥363,00 | ¥373,00 | ¥358,00 | 792,80K |
| 2026-07-31 | ¥366,00 | -1,35 % | ¥367,00 | ¥372,00 | ¥365,00 | 385,80K |
| 2026-07-30 | ¥371,00 | -0,80 % | ¥370,00 | ¥374,00 | ¥366,00 | 616,20K |
| 2026-07-29 | ¥374,00 | +1,36 % | ¥372,00 | ¥374,00 | ¥369,00 | 593,20K |
| 2026-07-28 | ¥369,00 | -0,54 % | ¥370,00 | ¥372,00 | ¥364,00 | 431,10K |
| 2026-07-27 | ¥371,00 | +1,37 % | ¥368,00 | ¥372,00 | ¥367,00 | 560,60K |
| 2026-07-24 | ¥366,00 | +0,27 % | ¥362,00 | ¥367,00 | ¥361,00 | 396,80K |
| 2026-07-23 | ¥365,00 | +0,55 % | ¥360,00 | ¥366,00 | ¥360,00 | 540,00K |
| 2026-07-22 | ¥363,00 | +0,83 % | ¥360,00 | ¥366,00 | ¥360,00 | 589,40K |
| 2026-07-21 | ¥360,00 | +1,98 % | ¥355,00 | ¥362,00 | ¥355,00 | 576,10K |
| 2026-07-17 | ¥353,00 | -0,84 % | ¥356,00 | ¥360,00 | ¥350,00 | 430,00K |
| 2026-07-16 | ¥356,00 | -0,28 % | ¥357,00 | ¥364,00 | ¥355,00 | 554,70K |
| 2026-07-15 | ¥357,00 | +1,13 % | ¥356,00 | ¥361,00 | ¥355,00 | 527,00K |
| 2026-07-14 | ¥353,00 | -0,28 % | ¥355,00 | ¥359,00 | ¥351,00 | 574,60K |
| 2026-07-13 | ¥354,00 | -1,94 % | ¥362,00 | ¥367,00 | ¥353,00 | 567,70K |
| 2026-07-10 | ¥361,00 | +0,84 % | ¥358,00 | ¥365,00 | ¥358,00 | 520,80K |
| 2026-07-09 | ¥358,00 | +0,85 % | ¥355,00 | ¥359,00 | ¥353,00 | 382,60K |
| 2026-07-08 | ¥355,00 | 0,00 % | ¥355,00 | ¥356,00 | ¥352,00 | 506,10K |
| 2026-07-07 | ¥355,00 | +0,85 % | ¥357,00 | ¥360,00 | ¥354,00 | 430,50K |
| 2026-07-06 | ¥352,00 | +2,33 % | ¥346,00 | ¥356,00 | ¥345,00 | 793,40K |
| 2026-07-03 | ¥344,00 | 0,00 % | ¥345,00 | ¥350,00 | ¥344,00 | 451,10K |
| 2026-07-02 | ¥344,00 | +0,88 % | ¥341,00 | ¥349,00 | ¥341,00 | 458,50K |
| 2026-07-01 | ¥341,00 | +1,19 % | ¥338,00 | ¥341,00 | ¥336,00 | 308,60K |
| 2026-06-30 | ¥337,00 | -0,88 % | ¥336,00 | ¥340,00 | ¥335,00 | 363,00K |
| 2026-06-29 | ¥340,00 | +0,59 % | ¥337,00 | ¥341,00 | ¥336,00 | 488,60K |
| 2026-06-26 | ¥338,00 | +1,20 % | ¥334,00 | ¥338,00 | ¥332,00 | 270,50K |
| 2026-06-25 | ¥334,00 | +0,30 % | ¥336,00 | ¥336,00 | ¥334,00 | 223,40K |
| 2026-06-24 | ¥333,00 | +0,30 % | ¥333,00 | ¥338,00 | ¥332,00 | 281,00K |
| 2026-06-23 | ¥332,00 | -1,19 % | ¥336,00 | ¥340,00 | ¥331,00 | 380,40K |
| 2026-06-22 | ¥336,00 | +0,60 % | ¥334,00 | ¥340,00 | ¥333,00 | 283,20K |
| 2026-06-19 | ¥334,00 | -1,76 % | ¥339,00 | ¥341,00 | ¥332,00 | 659,50K |
| 2026-06-18 | ¥340,00 | +1,80 % | ¥338,00 | ¥343,00 | ¥337,00 | 543,20K |
| 2026-06-17 | ¥334,00 | +0,60 % | ¥333,00 | ¥337,00 | ¥332,00 | 409,10K |
| 2026-06-16 | ¥332,00 | -0,60 % | ¥337,00 | ¥337,00 | ¥330,00 | 411,80K |
| 2026-06-15 | ¥334,00 | +1,52 % | ¥332,00 | ¥338,00 | ¥331,00 | 626,60K |
| 2026-06-12 | ¥329,00 | +1,23 % | ¥327,00 | ¥332,00 | ¥324,00 | 776,10K |
| 2026-06-11 | ¥325,00 | 0,00 % | ¥324,00 | ¥325,00 | ¥319,00 | 872,70K |
| 2026-06-10 | ¥325,00 | -0,31 % | ¥325,00 | ¥326,00 | ¥321,00 | 365,80K |
| 2026-06-09 | ¥326,00 | 0,00 % | ¥328,00 | ¥331,00 | ¥325,00 | 436,30K |
| 2026-06-08 | ¥326,00 | -0,91 % | ¥328,00 | ¥329,00 | ¥324,00 | 400,00K |
| 2026-06-05 | ¥329,00 | +2,81 % | ¥321,00 | ¥329,00 | ¥320,00 | 341,90K |
| 2026-06-04 | ¥320,00 | -0,93 % | ¥319,00 | ¥323,00 | ¥316,00 | 413,80K |
| 2026-06-03 | ¥323,00 | +2,54 % | ¥315,00 | ¥323,00 | ¥314,00 | 450,60K |
| 2026-06-02 | ¥315,00 | -0,63 % | ¥315,00 | ¥316,00 | ¥310,00 | 526,20K |
| 2026-06-01 | ¥317,00 | -2,46 % | ¥325,00 | ¥325,00 | ¥316,00 | 775,80K |
| 2026-05-29 | ¥325,00 | -0,31 % | ¥326,00 | ¥328,00 | ¥325,00 | 405,20K |
| 2026-05-28 | ¥326,00 | 0,00 % | ¥326,00 | ¥327,00 | ¥323,00 | 432,20K |
| 2026-05-27 | ¥326,00 | +0,31 % | ¥325,00 | ¥327,00 | ¥323,00 | 323,50K |
| 2026-05-26 | ¥325,00 | -0,31 % | ¥323,00 | ¥331,00 | ¥322,00 | 601,20K |
| 2026-05-25 | ¥326,00 | +0,31 % | ¥323,00 | ¥332,00 | ¥321,00 | 930,00K |