Sata Construction Co., Ltd. 1826
TSE · Japan · Industriedienstleistungen
¥1.060,00-6,00 (-0,56 %)
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 | ¥1.060,00 | -0,56 % | ¥1.064,00 | ¥1.077,00 | ¥1.060,00 | 7,30K |
| 2026-10-01 | ¥1.066,00 | -0,47 % | ¥1.070,00 | ¥1.080,00 | ¥1.065,00 | 8,50K |
| 2026-09-30 | ¥1.071,00 | -0,65 % | ¥1.078,00 | ¥1.083,00 | ¥1.062,00 | 14,70K |
| 2026-09-29 | ¥1.078,00 | -1,01 % | ¥1.067,00 | ¥1.087,00 | ¥1.067,00 | 7,00K |
| 2026-09-28 | ¥1.089,00 | +0,93 % | ¥1.088,00 | ¥1.090,00 | ¥1.076,00 | 13,70K |
| 2026-09-25 | ¥1.079,00 | -0,55 % | ¥1.088,00 | ¥1.088,00 | ¥1.074,00 | 9,30K |
| 2026-09-24 | ¥1.085,00 | +1,12 % | ¥1.086,00 | ¥1.100,00 | ¥1.073,00 | 25,00K |
| 2026-09-18 | ¥1.073,00 | 0,00 % | ¥1.078,00 | ¥1.089,00 | ¥1.070,00 | 37,90K |
| 2026-09-17 | ¥1.073,00 | +0,37 % | ¥1.070,00 | ¥1.073,00 | ¥1.070,00 | 11,40K |
| 2026-09-16 | ¥1.069,00 | -0,74 % | ¥1.070,00 | ¥1.070,00 | ¥1.062,00 | 7,20K |
| 2026-09-15 | ¥1.077,00 | +0,09 % | ¥1.075,00 | ¥1.077,00 | ¥1.071,00 | 3,00K |
| 2026-09-14 | ¥1.076,00 | +0,47 % | ¥1.070,00 | ¥1.076,00 | ¥1.070,00 | 3,80K |
| 2026-09-11 | ¥1.071,00 | -1,02 % | ¥1.079,00 | ¥1.079,00 | ¥1.071,00 | 2,80K |
| 2026-09-10 | ¥1.082,00 | -0,18 % | ¥1.083,00 | ¥1.086,00 | ¥1.081,00 | 1,60K |
| 2026-09-09 | ¥1.084,00 | -0,18 % | ¥1.097,00 | ¥1.097,00 | ¥1.075,00 | 7,90K |
| 2026-09-08 | ¥1.086,00 | -0,37 % | ¥1.090,00 | ¥1.098,00 | ¥1.085,00 | 1,60K |
| 2026-09-07 | ¥1.090,00 | -0,27 % | ¥1.090,00 | ¥1.095,00 | ¥1.090,00 | 4,90K |
| 2026-09-04 | ¥1.093,00 | +0,46 % | ¥1.086,00 | ¥1.094,00 | ¥1.084,00 | 9,20K |
| 2026-09-03 | ¥1.088,00 | -0,64 % | ¥1.105,00 | ¥1.105,00 | ¥1.088,00 | 7,80K |
| 2026-09-02 | ¥1.095,00 | -0,36 % | ¥1.099,00 | ¥1.101,00 | ¥1.095,00 | 11,70K |
| 2026-09-01 | ¥1.099,00 | +0,64 % | ¥1.096,00 | ¥1.099,00 | ¥1.095,00 | 11,80K |
| 2026-08-31 | ¥1.092,00 | +0,09 % | ¥1.091,00 | ¥1.099,00 | ¥1.091,00 | 5,80K |
| 2026-08-28 | ¥1.091,00 | -0,37 % | ¥1.086,00 | ¥1.098,00 | ¥1.086,00 | 3,90K |
| 2026-08-27 | ¥1.095,00 | +1,01 % | ¥1.089,00 | ¥1.095,00 | ¥1.088,00 | 7,40K |
| 2026-08-26 | ¥1.084,00 | +0,56 % | ¥1.078,00 | ¥1.091,00 | ¥1.077,00 | 11,70K |
| 2026-08-25 | ¥1.078,00 | -0,65 % | ¥1.085,00 | ¥1.089,00 | ¥1.073,00 | 10,20K |
| 2026-08-24 | ¥1.085,00 | -0,46 % | ¥1.090,00 | ¥1.100,00 | ¥1.084,00 | 13,20K |
| 2026-08-21 | ¥1.090,00 | +0,83 % | ¥1.087,00 | ¥1.090,00 | ¥1.082,00 | 3,10K |
| 2026-08-20 | ¥1.081,00 | -0,28 % | ¥1.094,00 | ¥1.094,00 | ¥1.081,00 | 6,90K |
| 2026-08-19 | ¥1.084,00 | -0,64 % | ¥1.092,00 | ¥1.092,00 | ¥1.080,00 | 5,10K |
| 2026-08-18 | ¥1.091,00 | -0,91 % | ¥1.109,00 | ¥1.109,00 | ¥1.091,00 | 4,80K |
| 2026-08-17 | ¥1.101,00 | -0,36 % | ¥1.105,00 | ¥1.117,00 | ¥1.100,00 | 9,30K |
| 2026-08-14 | ¥1.105,00 | -0,45 % | ¥1.113,00 | ¥1.113,00 | ¥1.100,00 | 5,90K |
| 2026-08-13 | ¥1.110,00 | +1,09 % | ¥1.096,00 | ¥1.110,00 | ¥1.095,00 | 17,90K |
| 2026-08-12 | ¥1.098,00 | +0,09 % | ¥1.102,00 | ¥1.102,00 | ¥1.091,00 | 3,20K |
| 2026-08-10 | ¥1.097,00 | +1,20 % | ¥1.084,00 | ¥1.097,00 | ¥1.081,00 | 17,10K |
| 2026-08-07 | ¥1.084,00 | -1,63 % | ¥1.094,00 | ¥1.096,00 | ¥1.081,00 | 8,60K |
| 2026-08-06 | ¥1.102,00 | +1,94 % | ¥1.073,00 | ¥1.126,00 | ¥1.062,00 | 39,40K |
| 2026-08-05 | ¥1.081,00 | +0,75 % | ¥1.073,00 | ¥1.084,00 | ¥1.069,00 | 7,70K |
| 2026-08-04 | ¥1.073,00 | -0,83 % | ¥1.080,00 | ¥1.080,00 | ¥1.069,00 | 3,40K |
| 2026-08-03 | ¥1.082,00 | -2,17 % | ¥1.106,00 | ¥1.106,00 | ¥1.068,00 | 61,00K |
| 2026-07-31 | ¥1.106,00 | +1,56 % | ¥1.089,00 | ¥1.109,00 | ¥1.089,00 | 30,90K |
| 2026-07-30 | ¥1.089,00 | +1,11 % | ¥1.081,00 | ¥1.099,00 | ¥1.075,00 | 9,10K |
| 2026-07-29 | ¥1.077,00 | +0,09 % | ¥1.085,00 | ¥1.086,00 | ¥1.076,00 | 12,90K |
| 2026-07-28 | ¥1.076,00 | -0,37 % | ¥1.077,00 | ¥1.085,00 | ¥1.075,00 | 5,60K |
| 2026-07-27 | ¥1.080,00 | +0,56 % | ¥1.075,00 | ¥1.087,00 | ¥1.070,00 | 11,00K |
| 2026-07-24 | ¥1.074,00 | -3,24 % | ¥1.110,00 | ¥1.110,00 | ¥1.064,00 | 67,30K |
| 2026-07-23 | ¥1.110,00 | +3,74 % | ¥1.072,00 | ¥1.110,00 | ¥1.072,00 | 26,90K |
| 2026-07-22 | ¥1.070,00 | +0,38 % | ¥1.068,00 | ¥1.070,00 | ¥1.050,00 | 10,50K |
| 2026-07-21 | ¥1.066,00 | +1,91 % | ¥1.058,00 | ¥1.075,00 | ¥1.055,00 | 17,80K |
| 2026-07-17 | ¥1.046,00 | -1,04 % | ¥1.057,00 | ¥1.064,00 | ¥1.044,00 | 17,30K |
| 2026-07-16 | ¥1.057,00 | -0,19 % | ¥1.060,00 | ¥1.062,00 | ¥1.054,00 | 3,50K |
| 2026-07-15 | ¥1.059,00 | +0,86 % | ¥1.050,00 | ¥1.063,00 | ¥1.048,00 | 3,00K |
| 2026-07-14 | ¥1.050,00 | +0,48 % | ¥1.045,00 | ¥1.055,00 | ¥1.045,00 | 4,20K |
| 2026-07-13 | ¥1.045,00 | 0,00 % | ¥1.054,00 | ¥1.054,00 | ¥1.043,00 | 4,60K |
| 2026-07-10 | ¥1.045,00 | +0,29 % | ¥1.055,00 | ¥1.055,00 | ¥1.041,00 | 4,20K |
| 2026-07-09 | ¥1.042,00 | -0,38 % | ¥1.046,00 | ¥1.050,00 | ¥1.040,00 | 3,80K |
| 2026-07-08 | ¥1.046,00 | 0,00 % | ¥1.059,00 | ¥1.059,00 | ¥1.046,00 | 4,30K |
| 2026-07-07 | ¥1.046,00 | +1,55 % | ¥1.033,00 | ¥1.093,00 | ¥1.030,00 | 21,10K |
| 2026-07-06 | ¥1.030,00 | +1,38 % | ¥1.015,00 | ¥1.033,00 | ¥1.013,00 | 7,40K |
| 2026-07-03 | ¥1.016,00 | +0,10 % | ¥1.016,00 | ¥1.021,00 | ¥1.012,00 | 5,30K |
| 2026-07-02 | ¥1.015,00 | +0,69 % | ¥1.015,00 | ¥1.020,00 | ¥1.008,00 | 10,90K |
| 2026-07-01 | ¥1.008,00 | -0,59 % | ¥1.017,00 | ¥1.019,00 | ¥1.006,00 | 8,60K |
| 2026-06-30 | ¥1.014,00 | -0,49 % | ¥1.019,00 | ¥1.019,00 | ¥1.004,00 | 10,40K |
| 2026-06-29 | ¥1.019,00 | +1,49 % | ¥1.004,00 | ¥1.019,00 | ¥1.004,00 | 11,00K |
| 2026-06-26 | ¥1.004,00 | +0,80 % | ¥997,00 | ¥1.007,00 | ¥996,00 | 5,30K |
| 2026-06-25 | ¥996,00 | 0,00 % | ¥997,00 | ¥1.004,00 | ¥996,00 | 4,30K |
| 2026-06-24 | ¥996,00 | -0,40 % | ¥1.000,00 | ¥1.004,00 | ¥996,00 | 4,30K |
| 2026-06-23 | ¥1.000,00 | -0,99 % | ¥1.011,00 | ¥1.014,00 | ¥1.000,00 | 6,80K |
| 2026-06-22 | ¥1.010,00 | +0,50 % | ¥1.008,00 | ¥1.010,00 | ¥997,00 | 5,60K |
| 2026-06-19 | ¥1.005,00 | -0,69 % | ¥1.010,00 | ¥1.015,00 | ¥1.000,00 | 3,50K |
| 2026-06-18 | ¥1.012,00 | -0,10 % | ¥1.012,00 | ¥1.014,00 | ¥1.003,00 | 5,80K |
| 2026-06-17 | ¥1.013,00 | +0,90 % | ¥1.009,00 | ¥1.019,00 | ¥1.001,00 | 14,00K |
| 2026-06-16 | ¥1.004,00 | -0,59 % | ¥1.010,00 | ¥1.013,00 | ¥1.000,00 | 17,20K |
| 2026-06-15 | ¥1.010,00 | +2,64 % | ¥994,00 | ¥1.014,00 | ¥994,00 | 7,60K |
| 2026-06-12 | ¥984,00 | +0,20 % | ¥990,00 | ¥990,00 | ¥980,00 | 4,70K |
| 2026-06-11 | ¥982,00 | -0,81 % | ¥982,00 | ¥992,00 | ¥975,00 | 13,80K |
| 2026-06-10 | ¥990,00 | +0,61 % | ¥990,00 | ¥992,00 | ¥980,00 | 23,80K |
| 2026-06-09 | ¥984,00 | +0,82 % | ¥977,00 | ¥991,00 | ¥976,00 | 8,20K |
| 2026-06-08 | ¥976,00 | -1,71 % | ¥989,00 | ¥991,00 | ¥971,00 | 16,70K |
| 2026-06-05 | ¥993,00 | +1,85 % | ¥976,00 | ¥996,00 | ¥970,00 | 8,70K |
| 2026-06-04 | ¥975,00 | -0,51 % | ¥980,00 | ¥982,00 | ¥966,00 | 7,80K |
| 2026-06-03 | ¥980,00 | +0,62 % | ¥969,00 | ¥982,00 | ¥962,00 | 16,90K |
| 2026-06-02 | ¥974,00 | -0,71 % | ¥981,00 | ¥981,00 | ¥962,00 | 27,30K |
| 2026-06-01 | ¥981,00 | -3,44 % | ¥1.017,00 | ¥1.017,00 | ¥980,00 | 20,70K |
| 2026-05-29 | ¥1.016,00 | 0,00 % | ¥1.018,00 | ¥1.024,00 | ¥1.014,00 | 21,50K |
| 2026-05-28 | ¥1.016,00 | +0,20 % | ¥1.010,00 | ¥1.019,00 | ¥1.002,00 | 7,30K |
| 2026-05-27 | ¥1.014,00 | +1,20 % | ¥1.007,00 | ¥1.014,00 | ¥998,00 | 17,80K |
| 2026-05-26 | ¥1.002,00 | +1,42 % | ¥994,00 | ¥1.007,00 | ¥988,00 | 14,20K |
| 2026-05-25 | ¥988,00 | -0,20 % | ¥992,00 | ¥996,00 | ¥982,00 | 15,90K |