Shinnihon Corporation 1879
TSE · Japan · Industriedienstleistungen
¥2.203,00-26,00 (-1,17 %)
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 | ¥2.203,00 | -1,17 % | ¥2.220,00 | ¥2.233,00 | ¥2.188,00 | 217,10K |
| 2026-10-01 | ¥2.229,00 | -0,58 % | ¥2.225,00 | ¥2.245,00 | ¥2.219,00 | 131,60K |
| 2026-09-30 | ¥2.242,00 | +0,90 % | ¥2.228,00 | ¥2.252,00 | ¥2.202,00 | 258,40K |
| 2026-09-29 | ¥2.222,00 | -3,31 % | ¥2.276,00 | ¥2.276,00 | ¥2.222,00 |
| 717,60K |
| 2026-09-28 | ¥2.298,00 | -1,71 % | ¥2.350,00 | ¥2.354,00 | ¥2.293,00 | 797,90K |
| 2026-09-25 | ¥2.338,00 | +1,70 % | ¥2.323,00 | ¥2.339,00 | ¥2.314,00 | 259,60K |
| 2026-09-24 | ¥2.299,00 | -0,78 % | ¥2.317,00 | ¥2.325,00 | ¥2.295,00 | 208,60K |
| 2026-09-18 | ¥2.317,00 | -0,81 % | ¥2.344,00 | ¥2.350,00 | ¥2.307,00 | 172,30K |
| 2026-09-17 | ¥2.336,00 | +1,70 % | ¥2.311,00 | ¥2.338,00 | ¥2.306,00 | 143,40K |
| 2026-09-16 | ¥2.297,00 | +1,37 % | ¥2.277,00 | ¥2.307,00 | ¥2.270,00 | 201,10K |
| 2026-09-15 | ¥2.266,00 | -0,22 % | ¥2.285,00 | ¥2.287,00 | ¥2.251,00 | 172,70K |
| 2026-09-14 | ¥2.271,00 | +1,57 % | ¥2.230,00 | ¥2.281,00 | ¥2.228,00 | 215,60K |
| 2026-09-11 | ¥2.236,00 | -0,58 % | ¥2.211,00 | ¥2.248,00 | ¥2.209,00 | 408,80K |
| 2026-09-10 | ¥2.249,00 | -1,62 % | ¥2.278,00 | ¥2.278,00 | ¥2.244,00 | 97,70K |
| 2026-09-09 | ¥2.286,00 | +0,40 % | ¥2.246,00 | ¥2.290,00 | ¥2.240,00 | 129,40K |
| 2026-09-08 | ¥2.277,00 | -1,21 % | ¥2.296,00 | ¥2.328,00 | ¥2.273,00 | 255,30K |
| 2026-09-07 | ¥2.305,00 | +1,41 % | ¥2.286,00 | ¥2.314,00 | ¥2.285,00 | 142,70K |
| 2026-09-04 | ¥2.273,00 | -1,64 % | ¥2.311,00 | ¥2.329,00 | ¥2.264,00 | 171,10K |
| 2026-09-03 | ¥2.311,00 | +0,87 % | ¥2.287,00 | ¥2.318,00 | ¥2.265,00 | 213,10K |
| 2026-09-02 | ¥2.291,00 | -3,01 % | ¥2.335,00 | ¥2.366,00 | ¥2.286,00 | 301,70K |
| 2026-09-01 | ¥2.362,00 | +0,55 % | ¥2.346,00 | ¥2.390,00 | ¥2.343,00 | 215,40K |
| 2026-08-31 | ¥2.349,00 | +0,38 % | ¥2.331,00 | ¥2.373,00 | ¥2.328,00 | 472,10K |
| 2026-08-28 | ¥2.340,00 | -0,13 % | ¥2.350,00 | ¥2.356,00 | ¥2.312,00 | 213,20K |
| 2026-08-27 | ¥2.343,00 | -0,72 % | ¥2.361,00 | ¥2.374,00 | ¥2.337,00 | 251,40K |
| 2026-08-26 | ¥2.360,00 | +1,99 % | ¥2.332,00 | ¥2.367,00 | ¥2.324,00 | 164,90K |
| 2026-08-25 | ¥2.314,00 | -0,64 % | ¥2.343,00 | ¥2.343,00 | ¥2.310,00 | 127,90K |
| 2026-08-24 | ¥2.329,00 | +0,43 % | ¥2.330,00 | ¥2.340,00 | ¥2.312,00 | 165,70K |
| 2026-08-21 | ¥2.319,00 | +1,18 % | ¥2.290,00 | ¥2.324,00 | ¥2.272,00 | 124,10K |
| 2026-08-20 | ¥2.292,00 | +1,19 % | ¥2.272,00 | ¥2.292,00 | ¥2.259,00 | 178,20K |
| 2026-08-19 | ¥2.265,00 | -2,96 % | ¥2.316,00 | ¥2.316,00 | ¥2.241,00 | 169,30K |
| 2026-08-18 | ¥2.334,00 | +0,86 % | ¥2.349,00 | ¥2.358,00 | ¥2.327,00 | 139,60K |
| 2026-08-17 | ¥2.314,00 | +0,92 % | ¥2.295,00 | ¥2.326,00 | ¥2.290,00 | 181,00K |
| 2026-08-14 | ¥2.293,00 | +0,79 % | ¥2.263,00 | ¥2.301,00 | ¥2.261,00 | 138,90K |
| 2026-08-13 | ¥2.275,00 | +1,20 % | ¥2.252,00 | ¥2.278,00 | ¥2.248,00 | 126,80K |
| 2026-08-12 | ¥2.248,00 | 0,00 % | ¥2.261,00 | ¥2.263,00 | ¥2.210,00 | 167,70K |
| 2026-08-10 | ¥2.248,00 | +0,22 % | ¥2.258,00 | ¥2.277,00 | ¥2.230,00 | 163,60K |
| 2026-08-07 | ¥2.243,00 | -1,36 % | ¥2.274,00 | ¥2.287,00 | ¥2.243,00 | 227,70K |
| 2026-08-06 | ¥2.274,00 | +1,97 % | ¥2.228,00 | ¥2.279,00 | ¥2.220,00 | 302,50K |
| 2026-08-05 | ¥2.230,00 | +3,19 % | ¥2.199,00 | ¥2.232,00 | ¥2.165,00 | 303,70K |
| 2026-08-04 | ¥2.161,00 | -1,10 % | ¥2.208,00 | ¥2.215,00 | ¥2.161,00 | 482,00K |
| 2026-08-03 | ¥2.185,00 | +3,46 % | ¥2.135,00 | ¥2.232,00 | ¥2.131,00 | 546,10K |
| 2026-07-31 | ¥2.112,00 | +0,43 % | ¥2.131,00 | ¥2.143,00 | ¥2.095,00 | 179,20K |
| 2026-07-30 | ¥2.103,00 | -0,24 % | ¥2.095,00 | ¥2.114,00 | ¥2.080,00 | 84,50K |
| 2026-07-29 | ¥2.108,00 | -0,19 % | ¥2.129,00 | ¥2.131,00 | ¥2.094,00 | 87,40K |
| 2026-07-28 | ¥2.112,00 | -0,56 % | ¥2.131,00 | ¥2.132,00 | ¥2.092,00 | 78,90K |
| 2026-07-27 | ¥2.124,00 | +3,06 % | ¥2.082,00 | ¥2.133,00 | ¥2.069,00 | 132,30K |
| 2026-07-24 | ¥2.061,00 | -0,91 % | ¥2.075,00 | ¥2.075,00 | ¥2.044,00 | 69,90K |
| 2026-07-23 | ¥2.080,00 | +0,19 % | ¥2.076,00 | ¥2.087,00 | ¥2.072,00 | 29,70K |
| 2026-07-22 | ¥2.076,00 | +1,07 % | ¥2.070,00 | ¥2.110,00 | ¥2.055,00 | 69,40K |
| 2026-07-21 | ¥2.054,00 | +0,98 % | ¥2.046,00 | ¥2.075,00 | ¥2.045,00 | 60,50K |
| 2026-07-17 | ¥2.034,00 | -1,74 % | ¥2.077,00 | ¥2.078,00 | ¥2.011,00 | 65,60K |
| 2026-07-16 | ¥2.070,00 | -1,10 % | ¥2.089,00 | ¥2.110,00 | ¥2.065,00 | 35,00K |
| 2026-07-15 | ¥2.093,00 | +1,41 % | ¥2.092,00 | ¥2.109,00 | ¥2.077,00 | 56,00K |
| 2026-07-14 | ¥2.064,00 | +0,54 % | ¥2.062,00 | ¥2.078,00 | ¥2.050,00 | 53,10K |
| 2026-07-13 | ¥2.053,00 | -1,96 % | ¥2.109,00 | ¥2.115,00 | ¥2.040,00 | 81,50K |
| 2026-07-10 | ¥2.094,00 | +0,62 % | ¥2.087,00 | ¥2.110,00 | ¥2.066,00 | 104,50K |
| 2026-07-09 | ¥2.081,00 | -0,67 % | ¥2.092,00 | ¥2.102,00 | ¥2.078,00 | 59,10K |
| 2026-07-08 | ¥2.095,00 | -1,18 % | ¥2.120,00 | ¥2.123,00 | ¥2.094,00 | 78,30K |
| 2026-07-07 | ¥2.120,00 | -1,12 % | ¥2.147,00 | ¥2.158,00 | ¥2.118,00 | 62,90K |
| 2026-07-06 | ¥2.144,00 | +1,18 % | ¥2.136,00 | ¥2.147,00 | ¥2.126,00 | 45,50K |
| 2026-07-03 | ¥2.119,00 | +0,33 % | ¥2.134,00 | ¥2.166,00 | ¥2.115,00 | 79,70K |
| 2026-07-02 | ¥2.112,00 | +2,23 % | ¥2.075,00 | ¥2.125,00 | ¥2.074,00 | 106,00K |
| 2026-07-01 | ¥2.066,00 | +0,10 % | ¥2.057,00 | ¥2.078,00 | ¥2.044,00 | 121,50K |
| 2026-06-30 | ¥2.064,00 | -1,48 % | ¥2.080,00 | ¥2.083,00 | ¥2.031,00 | 125,40K |
| 2026-06-29 | ¥2.095,00 | -0,10 % | ¥2.108,00 | ¥2.125,00 | ¥2.066,00 | 99,10K |
| 2026-06-26 | ¥2.097,00 | +0,24 % | ¥2.099,00 | ¥2.105,00 | ¥2.077,00 | 49,60K |
| 2026-06-25 | ¥2.092,00 | +0,29 % | ¥2.128,00 | ¥2.128,00 | ¥2.082,00 | 48,60K |
| 2026-06-24 | ¥2.086,00 | -2,39 % | ¥2.137,00 | ¥2.137,00 | ¥2.084,00 | 65,80K |
| 2026-06-23 | ¥2.137,00 | -1,70 % | ¥2.165,00 | ¥2.183,00 | ¥2.129,00 | 90,80K |
| 2026-06-22 | ¥2.174,00 | -1,14 % | ¥2.204,00 | ¥2.218,00 | ¥2.171,00 | 54,70K |
| 2026-06-19 | ¥2.199,00 | -0,50 % | ¥2.210,00 | ¥2.229,00 | ¥2.175,00 | 92,30K |
| 2026-06-18 | ¥2.210,00 | -0,67 % | ¥2.235,00 | ¥2.258,00 | ¥2.209,00 | 50,20K |
| 2026-06-17 | ¥2.225,00 | -0,71 % | ¥2.250,00 | ¥2.284,00 | ¥2.225,00 | 45,40K |
| 2026-06-16 | ¥2.241,00 | -0,80 % | ¥2.259,00 | ¥2.259,00 | ¥2.230,00 | 54,00K |
| 2026-06-15 | ¥2.259,00 | +0,80 % | ¥2.245,00 | ¥2.290,00 | ¥2.245,00 | 48,00K |
| 2026-06-12 | ¥2.241,00 | +1,13 % | ¥2.240,00 | ¥2.284,00 | ¥2.215,00 | 121,00K |
| 2026-06-11 | ¥2.216,00 | +0,96 % | ¥2.207,00 | ¥2.230,00 | ¥2.170,00 | 99,80K |
| 2026-06-10 | ¥2.195,00 | +1,62 % | ¥2.181,00 | ¥2.222,00 | ¥2.169,00 | 81,10K |
| 2026-06-09 | ¥2.160,00 | +0,42 % | ¥2.190,00 | ¥2.210,00 | ¥2.158,00 | 67,80K |
| 2026-06-08 | ¥2.151,00 | -2,67 % | ¥2.163,00 | ¥2.192,00 | ¥2.126,00 | 75,10K |
| 2026-06-05 | ¥2.210,00 | +1,05 % | ¥2.191,00 | ¥2.219,00 | ¥2.167,00 | 75,50K |
| 2026-06-04 | ¥2.187,00 | +0,83 % | ¥2.174,00 | ¥2.202,00 | ¥2.161,00 | 69,70K |
| 2026-06-03 | ¥2.169,00 | -0,69 % | ¥2.182,00 | ¥2.234,00 | ¥2.163,00 | 105,90K |
| 2026-06-02 | ¥2.184,00 | -4,34 % | ¥2.248,00 | ¥2.248,00 | ¥2.152,00 | 111,10K |
| 2026-06-01 | ¥2.283,00 | +0,93 % | ¥2.274,00 | ¥2.327,00 | ¥2.268,00 | 181,00K |
| 2026-05-29 | ¥2.262,00 | -0,31 % | ¥2.286,00 | ¥2.301,00 | ¥2.261,00 | 167,80K |
| 2026-05-28 | ¥2.269,00 | -0,40 % | ¥2.270,00 | ¥2.292,00 | ¥2.227,00 | 80,30K |
| 2026-05-27 | ¥2.278,00 | -1,43 % | ¥2.320,00 | ¥2.323,00 | ¥2.276,00 | 89,00K |
| 2026-05-26 | ¥2.311,00 | +0,30 % | ¥2.312,00 | ¥2.334,00 | ¥2.272,00 | 91,40K |
| 2026-05-25 | ¥2.304,00 | +1,05 % | ¥2.283,00 | ¥2.315,00 | ¥2.271,00 | 119,80K |