Watanabe Sato Co., Ltd. 1807
TSE · Japan · Industriedienstleistungen
¥1.929,00-1,00 (-0,05 %)
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 | ¥1.930,00 | +1,05 % | ¥1.925,00 | ¥1.940,00 | ¥1.925,00 | 300 |
| 2026-09-30 | ¥1.910,00 | -2,05 % | ¥1.910,00 | ¥1.910,00 | ¥1.910,00 | 400 |
| 2026-09-29 | ¥1.950,00 | +1,67 % | ¥1.910,00 | ¥1.950,00 | ¥1.910,00 | 300 |
| 2026-09-28 | ¥1.918,00 | +0,31 % | ¥1.910,00 | ¥1.918,00 | ¥1.910,00 | 600 |
| 2026-09-25 | ¥1.912,00 | -0,36 % | ¥1.919,00 | ¥1.934,00 | ¥1.910,00 | 4,00K |
| 2026-09-24 | ¥1.919,00 | -0,78 % | ¥1.933,00 | ¥1.933,00 | ¥1.901,00 | 1,60K |
| 2026-09-18 | ¥1.934,00 | +0,05 % | ¥1.902,00 | ¥1.934,00 | ¥1.902,00 | 800 |
| 2026-09-17 | ¥1.933,00 | +1,20 % | ¥1.910,00 | ¥1.933,00 | ¥1.877,00 | 2,50K |
| 2026-09-16 | ¥1.910,00 | +0,53 % | ¥1.910,00 | ¥1.910,00 | ¥1.910,00 | 600 |
| 2026-09-15 | ¥1.900,00 | -2,01 % | ¥1.900,00 | ¥1.900,00 | ¥1.900,00 | 100 |
| 2026-09-14 | ¥1.939,00 | -0,46 % | ¥1.950,00 | ¥1.950,00 | ¥1.939,00 | 1,40K |
| 2026-09-11 | ¥1.948,00 | 0,00 % | ¥1.928,00 | ¥1.948,00 | ¥1.928,00 | 1,00K |
| 2026-09-10 | ¥1.948,00 | +0,10 % | ¥1.948,00 | ¥1.948,00 | ¥1.948,00 | 300 |
| 2026-09-09 | ¥1.946,00 | -0,05 % | ¥1.947,00 | ¥1.947,00 | ¥1.918,00 | 300 |
| 2026-09-08 | ¥1.947,00 | 0,00 % | ¥1.947,00 | ¥1.947,00 | ¥1.947,00 | 100 |
| 2026-09-07 | ¥1.947,00 | -0,05 % | ¥1.925,00 | ¥1.948,00 | ¥1.919,00 | 2,20K |
| 2026-09-04 | ¥1.948,00 | -0,05 % | ¥1.948,00 | ¥1.948,00 | ¥1.948,00 | 400 |
| 2026-09-03 | ¥1.949,00 | +0,05 % | ¥1.948,00 | ¥1.949,00 | ¥1.948,00 | 400 |
| 2026-09-02 | ¥1.948,00 | -0,10 % | ¥1.949,00 | ¥1.949,00 | ¥1.948,00 | 500 |
| 2026-09-01 | ¥1.950,00 | +0,78 % | ¥1.929,00 | ¥1.950,00 | ¥1.929,00 | 800 |
| 2026-08-31 | ¥1.935,00 | 0,00 % | ¥1.947,00 | ¥1.950,00 | ¥1.935,00 | 900 |
| 2026-08-28 | ¥1.935,00 | -0,62 % | ¥1.945,00 | ¥1.945,00 | ¥1.932,00 | 400 |
| 2026-08-27 | ¥1.947,00 | +0,57 % | ¥1.944,00 | ¥1.947,00 | ¥1.944,00 | 800 |
| 2026-08-26 | ¥1.936,00 | +0,31 % | ¥1.966,00 | ¥1.966,00 | ¥1.936,00 | 1,90K |
| 2026-08-25 | ¥1.930,00 | +1,58 % | ¥1.900,00 | ¥1.930,00 | ¥1.900,00 | 1,60K |
| 2026-08-24 | ¥1.900,00 | +0,74 % | ¥1.881,00 | ¥1.900,00 | ¥1.881,00 | 300 |
| 2026-08-21 | ¥1.886,00 | -0,47 % | ¥1.895,00 | ¥1.895,00 | ¥1.886,00 | 600 |
| 2026-08-20 | ¥1.895,00 | 0,00 % | ¥1.895,00 | ¥1.895,00 | ¥1.895,00 | 0 |
| 2026-08-19 | ¥1.895,00 | -0,99 % | ¥1.895,00 | ¥1.920,00 | ¥1.882,00 | 1,50K |
| 2026-08-18 | ¥1.914,00 | +0,74 % | ¥1.897,00 | ¥1.914,00 | ¥1.888,00 | 1,40K |
| 2026-08-17 | ¥1.900,00 | +0,05 % | ¥1.900,00 | ¥1.900,00 | ¥1.889,00 | 1,20K |
| 2026-08-14 | ¥1.899,00 | +1,23 % | ¥1.876,00 | ¥1.899,00 | ¥1.865,00 | 400 |
| 2026-08-13 | ¥1.876,00 | 0,00 % | ¥1.914,00 | ¥1.914,00 | ¥1.841,00 | 1,20K |
| 2026-08-12 | ¥1.876,00 | 0,00 % | ¥1.876,00 | ¥1.876,00 | ¥1.876,00 | 0 |
| 2026-08-10 | ¥1.876,00 | +1,90 % | ¥1.841,00 | ¥1.876,00 | ¥1.841,00 | 4,00K |
| 2026-08-07 | ¥1.841,00 | -9,31 % | ¥1.836,00 | ¥1.856,00 | ¥1.808,00 | 14,60K |
| 2026-08-06 | ¥2.030,00 | +7,98 % | ¥1.876,00 | ¥2.030,00 | ¥1.875,00 | 12,00K |
| 2026-08-05 | ¥1.880,00 | +1,02 % | ¥1.875,00 | ¥1.880,00 | ¥1.873,00 | 800 |
| 2026-08-04 | ¥1.861,00 | +1,03 % | ¥1.861,00 | ¥1.861,00 | ¥1.861,00 | 1,00K |
| 2026-08-03 | ¥1.842,00 | -1,55 % | ¥1.875,00 | ¥1.885,00 | ¥1.842,00 | 1,40K |
| 2026-07-31 | ¥1.871,00 | +0,27 % | ¥1.867,00 | ¥1.871,00 | ¥1.867,00 | 600 |
| 2026-07-30 | ¥1.866,00 | 0,00 % | ¥1.866,00 | ¥1.866,00 | ¥1.866,00 | 0 |
| 2026-07-29 | ¥1.866,00 | +0,27 % | ¥1.866,00 | ¥1.870,00 | ¥1.852,00 | 600 |
| 2026-07-28 | ¥1.861,00 | +0,87 % | ¥1.820,00 | ¥1.861,00 | ¥1.820,00 | 600 |
| 2026-07-27 | ¥1.845,00 | +0,82 % | ¥1.835,00 | ¥1.845,00 | ¥1.822,00 | 1,00K |
| 2026-07-24 | ¥1.830,00 | -1,24 % | ¥1.853,00 | ¥1.853,00 | ¥1.830,00 | 6,10K |
| 2026-07-23 | ¥1.853,00 | -0,38 % | ¥1.840,00 | ¥1.860,00 | ¥1.840,00 | 2,20K |
| 2026-07-22 | ¥1.860,00 | +0,70 % | ¥1.833,00 | ¥1.860,00 | ¥1.833,00 | 900 |
| 2026-07-21 | ¥1.847,00 | +1,32 % | ¥1.844,00 | ¥1.855,00 | ¥1.844,00 | 1,00K |
| 2026-07-17 | ¥1.823,00 | -2,15 % | ¥1.823,00 | ¥1.824,00 | ¥1.823,00 | 700 |
| 2026-07-16 | ¥1.863,00 | 0,00 % | ¥1.850,00 | ¥1.863,00 | ¥1.835,00 | 2,00K |
| 2026-07-15 | ¥1.863,00 | +1,42 % | ¥1.854,00 | ¥1.863,00 | ¥1.854,00 | 400 |
| 2026-07-14 | ¥1.837,00 | 0,00 % | ¥1.837,00 | ¥1.837,00 | ¥1.837,00 | 0 |
| 2026-07-13 | ¥1.837,00 | +0,38 % | ¥1.840,00 | ¥1.850,00 | ¥1.837,00 | 2,20K |
| 2026-07-10 | ¥1.830,00 | +0,27 % | ¥1.826,00 | ¥1.836,00 | ¥1.826,00 | 500 |
| 2026-07-09 | ¥1.825,00 | +0,33 % | ¥1.819,00 | ¥1.825,00 | ¥1.819,00 | 1,10K |
| 2026-07-08 | ¥1.819,00 | -0,82 % | ¥1.830,00 | ¥1.830,00 | ¥1.819,00 | 600 |
| 2026-07-07 | ¥1.834,00 | +0,44 % | ¥1.830,00 | ¥1.834,00 | ¥1.830,00 | 400 |
| 2026-07-06 | ¥1.826,00 | +0,72 % | ¥1.826,00 | ¥1.826,00 | ¥1.820,00 | 400 |
| 2026-07-03 | ¥1.813,00 | -1,47 % | ¥1.812,00 | ¥1.820,00 | ¥1.812,00 | 900 |
| 2026-07-02 | ¥1.840,00 | +2,17 % | ¥1.810,00 | ¥1.840,00 | ¥1.810,00 | 400 |
| 2026-07-01 | ¥1.801,00 | -0,28 % | ¥1.801,00 | ¥1.801,00 | ¥1.801,00 | 200 |
| 2026-06-30 | ¥1.806,00 | +0,28 % | ¥1.815,00 | ¥1.815,00 | ¥1.806,00 | 200 |
| 2026-06-29 | ¥1.801,00 | -0,66 % | ¥1.840,00 | ¥1.868,00 | ¥1.801,00 | 1,10K |
| 2026-06-26 | ¥1.813,00 | -0,93 % | ¥1.868,00 | ¥1.870,00 | ¥1.811,00 | 2,50K |
| 2026-06-25 | ¥1.830,00 | +1,50 % | ¥1.804,00 | ¥1.830,00 | ¥1.804,00 | 1,40K |
| 2026-06-24 | ¥1.803,00 | 0,00 % | ¥1.803,00 | ¥1.803,00 | ¥1.803,00 | 0 |
| 2026-06-23 | ¥1.803,00 | -1,10 % | ¥1.830,00 | ¥1.830,00 | ¥1.803,00 | 1,20K |
| 2026-06-22 | ¥1.823,00 | -0,92 % | ¥1.805,00 | ¥1.823,00 | ¥1.805,00 | 400 |
| 2026-06-19 | ¥1.840,00 | 0,00 % | ¥1.840,00 | ¥1.840,00 | ¥1.840,00 | 0 |
| 2026-06-18 | ¥1.840,00 | +2,22 % | ¥1.840,00 | ¥1.840,00 | ¥1.840,00 | 100 |
| 2026-06-17 | ¥1.800,00 | 0,00 % | ¥1.800,00 | ¥1.800,00 | ¥1.800,00 | 400 |
| 2026-06-16 | ¥1.800,00 | -0,44 % | ¥1.800,00 | ¥1.800,00 | ¥1.800,00 | 100 |
| 2026-06-15 | ¥1.808,00 | 0,00 % | ¥1.808,00 | ¥1.808,00 | ¥1.808,00 | 0 |
| 2026-06-12 | ¥1.808,00 | 0,00 % | ¥1.808,00 | ¥1.808,00 | ¥1.808,00 | 0 |
| 2026-06-11 | ¥1.808,00 | -0,99 % | ¥1.849,00 | ¥1.849,00 | ¥1.808,00 | 2,30K |
| 2026-06-10 | ¥1.826,00 | +3,11 % | ¥1.772,00 | ¥1.826,00 | ¥1.772,00 | 2,00K |
| 2026-06-09 | ¥1.771,00 | -1,72 % | ¥1.771,00 | ¥1.771,00 | ¥1.771,00 | 100 |
| 2026-06-08 | ¥1.802,00 | 0,00 % | ¥1.802,00 | ¥1.802,00 | ¥1.802,00 | 0 |
| 2026-06-05 | ¥1.802,00 | -2,33 % | ¥1.845,00 | ¥1.845,00 | ¥1.802,00 | 1,40K |
| 2026-06-04 | ¥1.845,00 | +0,65 % | ¥1.833,00 | ¥1.845,00 | ¥1.833,00 | 900 |
| 2026-06-03 | ¥1.833,00 | +2,40 % | ¥1.790,00 | ¥1.833,00 | ¥1.790,00 | 1,00K |
| 2026-06-02 | ¥1.790,00 | -0,50 % | ¥1.791,00 | ¥1.810,00 | ¥1.790,00 | 500 |
| 2026-06-01 | ¥1.799,00 | +1,52 % | ¥1.812,00 | ¥1.812,00 | ¥1.790,00 | 1,30K |
| 2026-05-29 | ¥1.772,00 | +0,34 % | ¥1.767,00 | ¥1.791,00 | ¥1.767,00 | 194,50K |
| 2026-05-28 | ¥1.766,00 | +0,23 % | ¥1.763,00 | ¥1.772,00 | ¥1.763,00 | 52,10K |
| 2026-05-27 | ¥1.762,00 | -2,11 % | ¥1.800,00 | ¥1.800,00 | ¥1.762,00 | 6,30K |
| 2026-05-26 | ¥1.800,00 | +0,50 % | ¥1.789,00 | ¥1.800,00 | ¥1.770,00 | 51,80K |
| 2026-05-25 | ¥1.791,00 | -1,92 % | ¥1.805,00 | ¥1.819,00 | ¥1.790,00 | 33,60K |
| 2026-05-22 | ¥1.826,00 | +0,38 % | ¥1.808,00 | ¥1.833,00 | ¥1.805,00 | 10,60K |