Shimizu Corporation 1803
TSE · Japan · Industriedienstleistungen
¥2.125,50-18,50 (-0,86 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2.125,50 | -0,86 % | ¥2.139,50 | ¥2.144,50 | ¥2.102,50 | 4,24M |
| 2026-09-30 | ¥2.144,00 | +2,27 % | ¥2.104,00 | ¥2.152,50 | ¥2.100,00 | 5,70M |
| 2026-09-29 | ¥2.096,50 | -4,70 % | ¥2.160,00 | ¥2.165,50 | ¥2.094,00 | 5,84M |
| 2026-09-28 | ¥2.200,00 | -0,45 % | ¥2.260,00 | ¥2.270,00 | ¥2.200,00 |
| 6,72M |
| 2026-09-25 | ¥2.210,00 | -5,98 % | ¥2.260,00 | ¥2.277,00 | ¥2.187,00 | 16,83M |
| 2026-09-24 | ¥2.350,50 | -0,32 % | ¥2.376,50 | ¥2.382,50 | ¥2.350,00 | 3,05M |
| 2026-09-18 | ¥2.358,00 | -2,28 % | ¥2.410,00 | ¥2.423,00 | ¥2.358,00 | 4,01M |
| 2026-09-17 | ¥2.413,00 | +1,75 % | ¥2.415,50 | ¥2.430,00 | ¥2.394,50 | 2,14M |
| 2026-09-16 | ¥2.371,50 | +2,33 % | ¥2.335,00 | ¥2.398,00 | ¥2.330,00 | 3,38M |
| 2026-09-15 | ¥2.317,50 | -2,54 % | ¥2.378,00 | ¥2.388,50 | ¥2.306,50 | 3,98M |
| 2026-09-14 | ¥2.378,00 | +0,76 % | ¥2.375,50 | ¥2.407,00 | ¥2.366,00 | 2,28M |
| 2026-09-11 | ¥2.360,00 | -1,32 % | ¥2.350,00 | ¥2.413,00 | ¥2.346,00 | 4,41M |
| 2026-09-10 | ¥2.391,50 | -5,60 % | ¥2.459,50 | ¥2.461,50 | ¥2.364,00 | 5,84M |
| 2026-09-09 | ¥2.533,50 | +3,16 % | ¥2.456,50 | ¥2.538,00 | ¥2.453,00 | 3,89M |
| 2026-09-08 | ¥2.456,00 | +1,61 % | ¥2.400,00 | ¥2.501,00 | ¥2.388,00 | 3,79M |
| 2026-09-07 | ¥2.417,00 | +1,96 % | ¥2.420,50 | ¥2.437,50 | ¥2.387,50 | 2,47M |
| 2026-09-04 | ¥2.370,50 | -0,67 % | ¥2.411,00 | ¥2.420,00 | ¥2.352,00 | 3,35M |
| 2026-09-03 | ¥2.386,50 | -0,40 % | ¥2.381,00 | ¥2.420,00 | ¥2.368,50 | 2,96M |
| 2026-09-02 | ¥2.396,00 | -2,36 % | ¥2.427,00 | ¥2.448,00 | ¥2.396,00 | 2,53M |
| 2026-09-01 | ¥2.454,00 | +2,76 % | ¥2.397,00 | ¥2.459,50 | ¥2.395,50 | 2,62M |
| 2026-08-31 | ¥2.388,00 | +0,29 % | ¥2.353,00 | ¥2.391,00 | ¥2.348,50 | 3,47M |
| 2026-08-28 | ¥2.381,00 | -1,53 % | ¥2.389,00 | ¥2.408,00 | ¥2.375,50 | 5,02M |
| 2026-08-27 | ¥2.418,00 | +1,02 % | ¥2.400,00 | ¥2.430,00 | ¥2.393,50 | 1,58M |
| 2026-08-26 | ¥2.393,50 | +0,38 % | ¥2.350,00 | ¥2.413,00 | ¥2.347,50 | 2,39M |
| 2026-08-25 | ¥2.384,50 | +0,34 % | ¥2.385,50 | ¥2.401,50 | ¥2.367,00 | 2,04M |
| 2026-08-24 | ¥2.376,50 | +1,71 % | ¥2.330,00 | ¥2.391,50 | ¥2.322,00 | 1,86M |
| 2026-08-21 | ¥2.336,50 | -0,23 % | ¥2.316,00 | ¥2.339,00 | ¥2.306,50 | 2,14M |
| 2026-08-20 | ¥2.342,00 | +2,27 % | ¥2.312,00 | ¥2.344,50 | ¥2.303,00 | 1,92M |
| 2026-08-19 | ¥2.290,00 | -4,04 % | ¥2.360,00 | ¥2.360,00 | ¥2.278,50 | 3,41M |
| 2026-08-18 | ¥2.386,50 | -1,53 % | ¥2.433,50 | ¥2.447,00 | ¥2.386,50 | 2,21M |
| 2026-08-17 | ¥2.423,50 | +0,33 % | ¥2.460,00 | ¥2.478,00 | ¥2.417,50 | 2,09M |
| 2026-08-14 | ¥2.415,50 | -0,33 % | ¥2.416,00 | ¥2.432,50 | ¥2.405,50 | 2,25M |
| 2026-08-13 | ¥2.423,50 | +1,74 % | ¥2.419,50 | ¥2.435,00 | ¥2.405,00 | 2,56M |
| 2026-08-12 | ¥2.382,00 | +0,32 % | ¥2.364,00 | ¥2.403,00 | ¥2.360,50 | 4,37M |
| 2026-08-10 | ¥2.374,50 | -0,75 % | ¥2.398,00 | ¥2.403,00 | ¥2.358,50 | 3,34M |
| 2026-08-07 | ¥2.392,50 | -1,16 % | ¥2.396,50 | ¥2.435,00 | ¥2.357,00 | 3,35M |
| 2026-08-06 | ¥2.420,50 | +2,17 % | ¥2.370,00 | ¥2.436,50 | ¥2.370,00 | 2,95M |
| 2026-08-05 | ¥2.369,00 | -1,21 % | ¥2.400,00 | ¥2.421,00 | ¥2.347,00 | 4,69M |
| 2026-08-04 | ¥2.398,00 | +2,61 % | ¥2.336,50 | ¥2.437,50 | ¥2.335,00 | 3,15M |
| 2026-08-03 | ¥2.337,00 | -1,79 % | ¥2.331,00 | ¥2.364,00 | ¥2.254,00 | 4,72M |
| 2026-07-31 | ¥2.379,50 | +2,68 % | ¥2.367,50 | ¥2.430,00 | ¥2.353,00 | 6,50M |
| 2026-07-30 | ¥2.317,50 | -3,09 % | ¥2.398,50 | ¥2.531,50 | ¥2.178,00 | 17,49M |
| 2026-07-29 | ¥2.391,50 | -3,43 % | ¥2.513,50 | ¥2.520,00 | ¥2.346,50 | 4,68M |
| 2026-07-28 | ¥2.476,50 | -1,86 % | ¥2.500,00 | ¥2.512,00 | ¥2.433,50 | 2,82M |
| 2026-07-27 | ¥2.523,50 | +2,71 % | ¥2.494,50 | ¥2.532,50 | ¥2.437,50 | 2,67M |
| 2026-07-24 | ¥2.457,00 | -1,01 % | ¥2.491,00 | ¥2.500,00 | ¥2.439,00 | 2,22M |
| 2026-07-23 | ¥2.482,00 | +0,34 % | ¥2.476,50 | ¥2.502,00 | ¥2.454,00 | 1,78M |
| 2026-07-22 | ¥2.473,50 | +0,41 % | ¥2.467,50 | ¥2.507,50 | ¥2.453,50 | 1,83M |
| 2026-07-21 | ¥2.463,50 | +1,90 % | ¥2.425,00 | ¥2.485,00 | ¥2.387,50 | 2,39M |
| 2026-07-17 | ¥2.417,50 | -3,63 % | ¥2.481,00 | ¥2.502,00 | ¥2.373,50 | 3,23M |
| 2026-07-16 | ¥2.508,50 | -0,93 % | ¥2.506,00 | ¥2.536,00 | ¥2.494,00 | 1,71M |
| 2026-07-15 | ¥2.532,00 | +3,60 % | ¥2.485,00 | ¥2.534,50 | ¥2.460,00 | 2,30M |
| 2026-07-14 | ¥2.444,00 | -0,41 % | ¥2.454,00 | ¥2.456,00 | ¥2.422,50 | 1,93M |
| 2026-07-13 | ¥2.454,00 | -1,54 % | ¥2.492,00 | ¥2.512,00 | ¥2.419,50 | 2,42M |
| 2026-07-10 | ¥2.492,50 | +0,02 % | ¥2.530,00 | ¥2.530,50 | ¥2.479,00 | 2,25M |
| 2026-07-09 | ¥2.492,00 | -0,36 % | ¥2.454,00 | ¥2.501,00 | ¥2.445,50 | 2,49M |
| 2026-07-08 | ¥2.501,00 | -5,23 % | ¥2.589,00 | ¥2.589,00 | ¥2.494,50 | 4,27M |
| 2026-07-07 | ¥2.639,00 | -1,73 % | ¥2.705,50 | ¥2.742,50 | ¥2.639,00 | 3,04M |
| 2026-07-06 | ¥2.685,50 | +3,33 % | ¥2.635,50 | ¥2.708,00 | ¥2.623,50 | 3,01M |
| 2026-07-03 | ¥2.599,00 | +1,01 % | ¥2.619,50 | ¥2.619,50 | ¥2.559,50 | 2,12M |
| 2026-07-02 | ¥2.573,00 | +0,53 % | ¥2.535,00 | ¥2.619,50 | ¥2.521,50 | 2,65M |
| 2026-07-01 | ¥2.559,50 | +0,39 % | ¥2.574,00 | ¥2.617,00 | ¥2.554,00 | 2,64M |
| 2026-06-30 | ¥2.549,50 | -0,45 % | ¥2.611,00 | ¥2.619,50 | ¥2.544,00 | 2,86M |
| 2026-06-29 | ¥2.561,00 | +0,18 % | ¥2.551,00 | ¥2.607,00 | ¥2.528,00 | 2,55M |
| 2026-06-26 | ¥2.556,50 | +2,73 % | ¥2.511,00 | ¥2.570,00 | ¥2.478,50 | 3,00M |
| 2026-06-25 | ¥2.488,50 | -0,92 % | ¥2.561,50 | ¥2.561,50 | ¥2.480,50 | 3,07M |
| 2026-06-24 | ¥2.511,50 | +1,45 % | ¥2.510,50 | ¥2.550,00 | ¥2.484,00 | 3,03M |
| 2026-06-23 | ¥2.475,50 | -2,37 % | ¥2.573,50 | ¥2.593,50 | ¥2.475,50 | 3,13M |
| 2026-06-22 | ¥2.535,50 | -0,76 % | ¥2.527,00 | ¥2.584,50 | ¥2.508,50 | 1,85M |
| 2026-06-19 | ¥2.555,00 | -1,58 % | ¥2.559,00 | ¥2.609,00 | ¥2.526,00 | 2,79M |
| 2026-06-18 | ¥2.596,00 | +1,27 % | ¥2.570,00 | ¥2.628,00 | ¥2.567,00 | 2,48M |
| 2026-06-17 | ¥2.563,50 | -2,66 % | ¥2.683,50 | ¥2.708,00 | ¥2.553,00 | 3,99M |
| 2026-06-16 | ¥2.633,50 | -3,07 % | ¥2.716,50 | ¥2.717,50 | ¥2.621,00 | 3,32M |
| 2026-06-15 | ¥2.717,00 | +10,40 % | ¥2.652,50 | ¥2.737,00 | ¥2.652,50 | 5,03M |
| 2026-06-12 | ¥2.461,00 | +2,35 % | ¥2.476,50 | ¥2.499,50 | ¥2.433,00 | 4,45M |
| 2026-06-11 | ¥2.404,50 | -2,39 % | ¥2.393,00 | ¥2.423,00 | ¥2.371,00 | 3,22M |
| 2026-06-10 | ¥2.463,50 | +1,00 % | ¥2.440,00 | ¥2.469,00 | ¥2.425,00 | 2,87M |
| 2026-06-09 | ¥2.439,00 | +0,41 % | ¥2.479,00 | ¥2.498,00 | ¥2.419,00 | 3,48M |
| 2026-06-08 | ¥2.429,00 | -3,40 % | ¥2.549,50 | ¥2.564,00 | ¥2.388,50 | 3,14M |
| 2026-06-05 | ¥2.514,50 | +2,09 % | ¥2.459,00 | ¥2.528,00 | ¥2.431,00 | 3,16M |
| 2026-06-04 | ¥2.463,00 | -0,65 % | ¥2.479,00 | ¥2.499,50 | ¥2.453,50 | 3,39M |
| 2026-06-03 | ¥2.479,00 | -0,74 % | ¥2.520,00 | ¥2.520,00 | ¥2.450,50 | 2,96M |
| 2026-06-02 | ¥2.497,50 | -2,75 % | ¥2.531,00 | ¥2.531,00 | ¥2.435,50 | 3,67M |
| 2026-06-01 | ¥2.568,00 | -4,23 % | ¥2.685,00 | ¥2.686,00 | ¥2.555,50 | 2,98M |
| 2026-05-29 | ¥2.681,50 | +1,67 % | ¥2.620,00 | ¥2.705,50 | ¥2.597,00 | 5,31M |
| 2026-05-28 | ¥2.637,50 | -0,96 % | ¥2.690,00 | ¥2.715,00 | ¥2.612,50 | 3,36M |
| 2026-05-27 | ¥2.663,00 | -3,16 % | ¥2.781,50 | ¥2.806,50 | ¥2.663,00 | 3,14M |
| 2026-05-26 | ¥2.750,00 | +3,52 % | ¥2.706,50 | ¥2.829,00 | ¥2.666,00 | 3,51M |
| 2026-05-25 | ¥2.656,50 | +4,26 % | ¥2.598,00 | ¥2.717,50 | ¥2.583,00 | 3,33M |
| 2026-05-22 | ¥2.548,00 | -1,49 % | ¥2.596,00 | ¥2.596,00 | ¥2.537,00 | 3,00M |