Seikitokyu Kogyo Co., Ltd. 1898
TSE · Japan · Industriedienstleistungen
¥1.442,00-13,00 (-0,89 %)
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 | ¥1.442,00 | -0,89 % | ¥1.453,00 | ¥1.459,00 | ¥1.438,00 | 121,00K |
| 2026-10-01 | ¥1.455,00 | -0,21 % | ¥1.452,00 | ¥1.465,00 | ¥1.445,00 | 200,70K |
| 2026-09-30 | ¥1.458,00 | +1,67 % | ¥1.434,00 | ¥1.460,00 | ¥1.433,00 | 185,80K |
| 2026-09-29 | ¥1.434,00 | -3,17 % | ¥1.455,00 | ¥1.456,00 | ¥1.431,00 | 317,70K |
| 2026-09-28 | ¥1.481,00 | -0,60 % | ¥1.493,00 | ¥1.493,00 | ¥1.481,00 | 265,10K |
| 2026-09-25 | ¥1.490,00 | +0,47 % | ¥1.483,00 | ¥1.493,00 | ¥1.482,00 | 232,90K |
| 2026-09-24 | ¥1.483,00 | -0,54 % | ¥1.493,00 | ¥1.493,00 | ¥1.481,00 | 203,90K |
| 2026-09-18 | ¥1.491,00 | -0,73 % | ¥1.501,00 | ¥1.502,00 | ¥1.491,00 | 191,70K |
| 2026-09-17 | ¥1.502,00 | +0,87 % | ¥1.491,00 | ¥1.504,00 | ¥1.491,00 | 91,00K |
| 2026-09-16 | ¥1.489,00 | +0,34 % | ¥1.491,00 | ¥1.497,00 | ¥1.487,00 | 101,60K |
| 2026-09-15 | ¥1.484,00 | +0,47 % | ¥1.480,00 | ¥1.485,00 | ¥1.476,00 | 98,50K |
| 2026-09-14 | ¥1.477,00 | +0,27 % | ¥1.473,00 | ¥1.479,00 | ¥1.467,00 | 186,10K |
| 2026-09-11 | ¥1.473,00 | -0,27 % | ¥1.470,00 | ¥1.480,00 | ¥1.464,00 | 133,40K |
| 2026-09-10 | ¥1.477,00 | -0,87 % | ¥1.480,00 | ¥1.482,00 | ¥1.473,00 | 108,10K |
| 2026-09-09 | ¥1.490,00 | -0,13 % | ¥1.486,00 | ¥1.493,00 | ¥1.482,00 | 129,00K |
| 2026-09-08 | ¥1.492,00 | +0,07 % | ¥1.490,00 | ¥1.499,00 | ¥1.479,00 | 188,80K |
| 2026-09-07 | ¥1.491,00 | -0,27 % | ¥1.495,00 | ¥1.500,00 | ¥1.489,00 | 136,90K |
| 2026-09-04 | ¥1.495,00 | +0,47 % | ¥1.487,00 | ¥1.498,00 | ¥1.481,00 | 210,00K |
| 2026-09-03 | ¥1.488,00 | -0,20 % | ¥1.495,00 | ¥1.498,00 | ¥1.488,00 | 129,40K |
| 2026-09-02 | ¥1.491,00 | -1,32 % | ¥1.510,00 | ¥1.511,00 | ¥1.489,00 | 225,00K |
| 2026-09-01 | ¥1.511,00 | +1,14 % | ¥1.493,00 | ¥1.512,00 | ¥1.489,00 | 200,60K |
| 2026-08-31 | ¥1.494,00 | -0,47 % | ¥1.499,00 | ¥1.500,00 | ¥1.491,00 | 146,40K |
| 2026-08-28 | ¥1.501,00 | 0,00 % | ¥1.500,00 | ¥1.507,00 | ¥1.493,00 | 157,90K |
| 2026-08-27 | ¥1.501,00 | -0,60 % | ¥1.508,00 | ¥1.512,00 | ¥1.499,00 | 120,90K |
| 2026-08-26 | ¥1.510,00 | +0,53 % | ¥1.504,00 | ¥1.517,00 | ¥1.502,00 | 86,30K |
| 2026-08-25 | ¥1.502,00 | +0,13 % | ¥1.503,00 | ¥1.507,00 | ¥1.495,00 | 101,40K |
| 2026-08-24 | ¥1.500,00 | 0,00 % | ¥1.506,00 | ¥1.510,00 | ¥1.498,00 | 166,10K |
| 2026-08-21 | ¥1.500,00 | -0,13 % | ¥1.496,00 | ¥1.503,00 | ¥1.492,00 | 145,20K |
| 2026-08-20 | ¥1.502,00 | +1,14 % | ¥1.495,00 | ¥1.504,00 | ¥1.490,00 | 140,70K |
| 2026-08-19 | ¥1.485,00 | -0,40 % | ¥1.490,00 | ¥1.490,00 | ¥1.478,00 | 188,60K |
| 2026-08-18 | ¥1.491,00 | +0,47 % | ¥1.486,00 | ¥1.496,00 | ¥1.483,00 | 121,50K |
| 2026-08-17 | ¥1.484,00 | -0,74 % | ¥1.497,00 | ¥1.501,00 | ¥1.484,00 | 150,90K |
| 2026-08-14 | ¥1.495,00 | +1,63 % | ¥1.465,00 | ¥1.495,00 | ¥1.459,00 | 264,80K |
| 2026-08-13 | ¥1.471,00 | +0,75 % | ¥1.463,00 | ¥1.475,00 | ¥1.463,00 | 167,90K |
| 2026-08-12 | ¥1.460,00 | +0,62 % | ¥1.453,00 | ¥1.462,00 | ¥1.449,00 | 182,10K |
| 2026-08-10 | ¥1.451,00 | +0,28 % | ¥1.459,00 | ¥1.462,00 | ¥1.451,00 | 174,10K |
| 2026-08-07 | ¥1.447,00 | -0,14 % | ¥1.449,00 | ¥1.455,00 | ¥1.445,00 | 229,60K |
| 2026-08-06 | ¥1.449,00 | +0,28 % | ¥1.446,00 | ¥1.453,00 | ¥1.437,00 | 232,60K |
| 2026-08-05 | ¥1.445,00 | -1,83 % | ¥1.455,00 | ¥1.458,00 | ¥1.426,00 | 468,70K |
| 2026-08-04 | ¥1.472,00 | -0,61 % | ¥1.481,00 | ¥1.488,00 | ¥1.468,00 | 166,00K |
| 2026-08-03 | ¥1.481,00 | -1,46 % | ¥1.501,00 | ¥1.501,00 | ¥1.471,00 | 180,60K |
| 2026-07-31 | ¥1.503,00 | -0,86 % | ¥1.518,00 | ¥1.519,00 | ¥1.496,00 | 199,40K |
| 2026-07-30 | ¥1.516,00 | +0,53 % | ¥1.500,00 | ¥1.522,00 | ¥1.492,00 | 169,20K |
| 2026-07-29 | ¥1.508,00 | +1,28 % | ¥1.502,00 | ¥1.512,00 | ¥1.491,00 | 195,90K |
| 2026-07-28 | ¥1.489,00 | -0,20 % | ¥1.493,00 | ¥1.495,00 | ¥1.485,00 | 157,90K |
| 2026-07-27 | ¥1.492,00 | +1,57 % | ¥1.471,00 | ¥1.493,00 | ¥1.470,00 | 157,40K |
| 2026-07-24 | ¥1.469,00 | -0,07 % | ¥1.470,00 | ¥1.470,00 | ¥1.462,00 | 102,80K |
| 2026-07-23 | ¥1.470,00 | -0,41 % | ¥1.476,00 | ¥1.479,00 | ¥1.470,00 | 108,00K |
| 2026-07-22 | ¥1.476,00 | +0,07 % | ¥1.477,00 | ¥1.481,00 | ¥1.468,00 | 129,80K |
| 2026-07-21 | ¥1.475,00 | +1,58 % | ¥1.461,00 | ¥1.484,00 | ¥1.461,00 | 163,70K |
| 2026-07-17 | ¥1.452,00 | -0,62 % | ¥1.461,00 | ¥1.467,00 | ¥1.448,00 | 152,90K |
| 2026-07-16 | ¥1.461,00 | -0,07 % | ¥1.468,00 | ¥1.481,00 | ¥1.461,00 | 130,80K |
| 2026-07-15 | ¥1.462,00 | +0,55 % | ¥1.467,00 | ¥1.470,00 | ¥1.459,00 | 141,80K |
| 2026-07-14 | ¥1.454,00 | +0,21 % | ¥1.461,00 | ¥1.465,00 | ¥1.449,00 | 100,10K |
| 2026-07-13 | ¥1.451,00 | -1,16 % | ¥1.470,00 | ¥1.481,00 | ¥1.451,00 | 126,10K |
| 2026-07-10 | ¥1.468,00 | -0,68 % | ¥1.473,00 | ¥1.481,00 | ¥1.465,00 | 184,60K |
| 2026-07-09 | ¥1.478,00 | +1,09 % | ¥1.470,00 | ¥1.478,00 | ¥1.462,00 | 119,70K |
| 2026-07-08 | ¥1.462,00 | -0,88 % | ¥1.475,00 | ¥1.477,00 | ¥1.461,00 | 145,20K |
| 2026-07-07 | ¥1.475,00 | +0,75 % | ¥1.477,00 | ¥1.489,00 | ¥1.472,00 | 117,90K |
| 2026-07-06 | ¥1.464,00 | +0,83 % | ¥1.455,00 | ¥1.471,00 | ¥1.453,00 | 115,70K |
| 2026-07-03 | ¥1.452,00 | +0,21 % | ¥1.455,00 | ¥1.460,00 | ¥1.452,00 | 127,90K |
| 2026-07-02 | ¥1.449,00 | +0,35 % | ¥1.450,00 | ¥1.460,00 | ¥1.447,00 | 183,70K |
| 2026-07-01 | ¥1.444,00 | -0,35 % | ¥1.449,00 | ¥1.455,00 | ¥1.443,00 | 94,20K |
| 2026-06-30 | ¥1.449,00 | 0,00 % | ¥1.460,00 | ¥1.466,00 | ¥1.447,00 | 152,90K |
| 2026-06-29 | ¥1.449,00 | +0,42 % | ¥1.445,00 | ¥1.454,00 | ¥1.441,00 | 150,30K |
| 2026-06-26 | ¥1.443,00 | +0,98 % | ¥1.429,00 | ¥1.447,00 | ¥1.427,00 | 134,10K |
| 2026-06-25 | ¥1.429,00 | 0,00 % | ¥1.430,00 | ¥1.434,00 | ¥1.425,00 | 101,90K |
| 2026-06-24 | ¥1.429,00 | +0,42 % | ¥1.426,00 | ¥1.431,00 | ¥1.423,00 | 108,80K |
| 2026-06-23 | ¥1.423,00 | -1,45 % | ¥1.442,00 | ¥1.449,00 | ¥1.422,00 | 152,20K |
| 2026-06-22 | ¥1.444,00 | +1,12 % | ¥1.438,00 | ¥1.449,00 | ¥1.428,00 | 111,10K |
| 2026-06-19 | ¥1.428,00 | -0,97 % | ¥1.442,00 | ¥1.452,00 | ¥1.426,00 | 126,50K |
| 2026-06-18 | ¥1.442,00 | +0,63 % | ¥1.440,00 | ¥1.447,00 | ¥1.430,00 | 118,50K |
| 2026-06-17 | ¥1.433,00 | +0,42 % | ¥1.440,00 | ¥1.453,00 | ¥1.431,00 | 155,10K |
| 2026-06-16 | ¥1.427,00 | -0,90 % | ¥1.440,00 | ¥1.442,00 | ¥1.421,00 | 130,60K |
| 2026-06-15 | ¥1.440,00 | +0,91 % | ¥1.432,00 | ¥1.446,00 | ¥1.430,00 | 125,00K |
| 2026-06-12 | ¥1.427,00 | +0,78 % | ¥1.417,00 | ¥1.430,00 | ¥1.414,00 | 159,30K |
| 2026-06-11 | ¥1.416,00 | -0,28 % | ¥1.420,00 | ¥1.420,00 | ¥1.406,00 | 107,20K |
| 2026-06-10 | ¥1.420,00 | +0,71 % | ¥1.410,00 | ¥1.424,00 | ¥1.407,00 | 93,90K |
| 2026-06-09 | ¥1.410,00 | -0,07 % | ¥1.420,00 | ¥1.432,00 | ¥1.407,00 | 101,70K |
| 2026-06-08 | ¥1.411,00 | -1,19 % | ¥1.410,00 | ¥1.420,00 | ¥1.406,00 | 158,90K |
| 2026-06-05 | ¥1.428,00 | +2,37 % | ¥1.405,00 | ¥1.434,00 | ¥1.403,00 | 152,30K |
| 2026-06-04 | ¥1.395,00 | -1,06 % | ¥1.408,00 | ¥1.412,00 | ¥1.395,00 | 195,90K |
| 2026-06-03 | ¥1.410,00 | -0,07 % | ¥1.406,00 | ¥1.417,00 | ¥1.398,00 | 171,60K |
| 2026-06-02 | ¥1.411,00 | -1,54 % | ¥1.425,00 | ¥1.425,00 | ¥1.407,00 | 250,70K |
| 2026-06-01 | ¥1.433,00 | +0,14 % | ¥1.430,00 | ¥1.436,00 | ¥1.417,00 | 285,40K |
| 2026-05-29 | ¥1.431,00 | +0,07 % | ¥1.426,00 | ¥1.440,00 | ¥1.424,00 | 149,40K |
| 2026-05-28 | ¥1.430,00 | +0,78 % | ¥1.425,00 | ¥1.434,00 | ¥1.416,00 | 143,50K |
| 2026-05-27 | ¥1.419,00 | 0,00 % | ¥1.424,00 | ¥1.424,00 | ¥1.408,00 | 172,80K |
| 2026-05-26 | ¥1.419,00 | +0,50 % | ¥1.413,00 | ¥1.431,00 | ¥1.405,00 | 152,60K |
| 2026-05-25 | ¥1.412,00 | -0,63 % | ¥1.421,00 | ¥1.428,00 | ¥1.411,00 | 188,40K |