Sumitomo Forestry Co., Ltd. 1911
TSE · Japan · Langlebige Konsumgüter
¥1.180,50-20,50 (-1,71 %)
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 | ¥1.185,00 | -1,33 % | ¥1.199,00 | ¥1.200,00 | ¥1.178,00 | 2,99M |
| 2026-10-01 | ¥1.201,00 | -0,74 % | ¥1.191,00 | ¥1.206,50 | ¥1.181,50 | 5,14M |
| 2026-09-30 | ¥1.210,00 | +2,11 % | ¥1.184,00 | ¥1.212,00 | ¥1.183,00 | 5,19M |
| 2026-09-29 | ¥1.185,00 | -2,23 % | ¥1.202,50 | ¥1.208,00 | ¥1.182,50 | 6,58M |
| 2026-09-28 | ¥1.212,00 | -0,70 % | ¥1.233,00 | ¥1.237,50 | ¥1.211,00 | 5,05M |
| 2026-09-25 | ¥1.220,50 | +0,45 % | ¥1.220,00 | ¥1.228,50 | ¥1.215,50 | 4,43M |
| 2026-09-24 | ¥1.215,00 | -0,94 % | ¥1.226,50 | ¥1.230,00 | ¥1.215,00 | 4,58M |
| 2026-09-18 | ¥1.226,50 | -2,27 % | ¥1.245,50 | ¥1.255,00 | ¥1.226,00 | 6,31M |
| 2026-09-17 | ¥1.255,00 | +1,33 % | ¥1.239,00 | ¥1.255,00 | ¥1.239,00 | 3,10M |
| 2026-09-16 | ¥1.238,50 | +0,45 % | ¥1.242,00 | ¥1.248,00 | ¥1.233,50 | 2,75M |
| 2026-09-15 | ¥1.233,00 | -2,07 % | ¥1.257,50 | ¥1.261,50 | ¥1.233,00 | 3,52M |
| 2026-09-14 | ¥1.259,00 | +3,37 % | ¥1.225,00 | ¥1.259,00 | ¥1.216,50 | 5,34M |
| 2026-09-11 | ¥1.218,00 | -2,87 % | ¥1.224,00 | ¥1.231,00 | ¥1.214,00 | 9,36M |
| 2026-09-10 | ¥1.254,00 | -0,40 % | ¥1.246,00 | ¥1.257,00 | ¥1.245,50 | 4,73M |
| 2026-09-09 | ¥1.259,00 | -1,06 % | ¥1.250,00 | ¥1.271,00 | ¥1.247,00 | 5,39M |
| 2026-09-08 | ¥1.272,50 | -0,97 % | ¥1.266,00 | ¥1.283,50 | ¥1.255,00 | 5,47M |
| 2026-09-07 | ¥1.285,00 | -1,19 % | ¥1.293,50 | ¥1.295,50 | ¥1.285,00 | 4,73M |
| 2026-09-04 | ¥1.300,50 | -0,34 % | ¥1.303,50 | ¥1.309,00 | ¥1.292,00 | 4,65M |
| 2026-09-03 | ¥1.305,00 | +0,15 % | ¥1.303,50 | ¥1.318,00 | ¥1.301,00 | 3,65M |
| 2026-09-02 | ¥1.303,00 | -2,76 % | ¥1.319,50 | ¥1.323,50 | ¥1.303,00 | 4,99M |
| 2026-09-01 | ¥1.340,00 | -0,41 % | ¥1.337,50 | ¥1.355,00 | ¥1.336,50 | 2,86M |
| 2026-08-31 | ¥1.345,50 | +1,20 % | ¥1.335,50 | ¥1.361,50 | ¥1.328,50 | 3,55M |
| 2026-08-28 | ¥1.329,50 | -1,08 % | ¥1.331,00 | ¥1.342,50 | ¥1.326,00 | 2,45M |
| 2026-08-27 | ¥1.344,00 | -0,22 % | ¥1.347,50 | ¥1.357,50 | ¥1.333,50 | 2,19M |
| 2026-08-26 | ¥1.347,00 | +0,45 % | ¥1.335,00 | ¥1.350,50 | ¥1.333,50 | 2,73M |
| 2026-08-25 | ¥1.341,00 | -1,03 % | ¥1.363,00 | ¥1.369,50 | ¥1.341,00 | 2,53M |
| 2026-08-24 | ¥1.355,00 | +0,15 % | ¥1.364,00 | ¥1.364,00 | ¥1.341,50 | 3,26M |
| 2026-08-21 | ¥1.353,00 | +0,82 % | ¥1.335,00 | ¥1.356,00 | ¥1.333,00 | 4,23M |
| 2026-08-20 | ¥1.342,00 | +3,03 % | ¥1.344,00 | ¥1.353,50 | ¥1.330,00 | 7,67M |
| 2026-08-19 | ¥1.302,50 | -0,99 % | ¥1.318,00 | ¥1.320,00 | ¥1.293,00 | 5,47M |
| 2026-08-18 | ¥1.315,50 | -1,02 % | ¥1.311,00 | ¥1.319,50 | ¥1.298,50 | 5,34M |
| 2026-08-17 | ¥1.329,00 | -1,41 % | ¥1.346,00 | ¥1.349,50 | ¥1.324,00 | 2,53M |
| 2026-08-14 | ¥1.348,00 | +0,82 % | ¥1.339,00 | ¥1.348,00 | ¥1.324,00 | 2,91M |
| 2026-08-13 | ¥1.337,00 | -0,59 % | ¥1.345,00 | ¥1.357,50 | ¥1.321,00 | 3,94M |
| 2026-08-12 | ¥1.345,00 | +0,56 % | ¥1.367,50 | ¥1.369,50 | ¥1.330,50 | 5,01M |
| 2026-08-10 | ¥1.337,50 | -0,71 % | ¥1.353,50 | ¥1.354,50 | ¥1.308,50 | 7,51M |
| 2026-08-07 | ¥1.347,00 | -0,44 % | ¥1.334,00 | ¥1.365,00 | ¥1.333,00 | 4,44M |
| 2026-08-06 | ¥1.353,00 | +2,42 % | ¥1.321,50 | ¥1.354,50 | ¥1.318,00 | 4,05M |
| 2026-08-05 | ¥1.321,00 | +0,53 % | ¥1.314,00 | ¥1.332,00 | ¥1.311,00 | 2,78M |
| 2026-08-04 | ¥1.314,00 | -0,42 % | ¥1.319,50 | ¥1.323,50 | ¥1.308,00 | 2,55M |
| 2026-08-03 | ¥1.319,50 | -2,08 % | ¥1.340,00 | ¥1.340,00 | ¥1.294,00 | 4,06M |
| 2026-07-31 | ¥1.347,50 | -2,53 % | ¥1.363,00 | ¥1.371,00 | ¥1.343,00 | 5,12M |
| 2026-07-30 | ¥1.382,50 | -1,71 % | ¥1.382,00 | ¥1.393,50 | ¥1.363,50 | 3,50M |
| 2026-07-29 | ¥1.406,50 | +2,33 % | ¥1.389,00 | ¥1.413,00 | ¥1.381,50 | 4,13M |
| 2026-07-28 | ¥1.374,50 | -0,15 % | ¥1.365,00 | ¥1.381,00 | ¥1.356,00 | 2,74M |
| 2026-07-27 | ¥1.376,50 | +4,36 % | ¥1.348,00 | ¥1.378,00 | ¥1.337,50 | 4,45M |
| 2026-07-24 | ¥1.319,00 | -0,68 % | ¥1.308,00 | ¥1.321,50 | ¥1.302,50 | 2,43M |
| 2026-07-23 | ¥1.328,00 | +0,08 % | ¥1.329,00 | ¥1.333,00 | ¥1.317,50 | 2,59M |
| 2026-07-22 | ¥1.327,00 | -1,81 % | ¥1.343,50 | ¥1.345,50 | ¥1.318,00 | 3,89M |
| 2026-07-21 | ¥1.351,50 | -1,06 % | ¥1.354,50 | ¥1.373,00 | ¥1.349,00 | 2,74M |
| 2026-07-17 | ¥1.366,00 | +0,04 % | ¥1.370,50 | ¥1.395,00 | ¥1.358,00 | 3,98M |
| 2026-07-16 | ¥1.365,50 | +0,70 % | ¥1.354,00 | ¥1.377,00 | ¥1.351,50 | 4,33M |
| 2026-07-15 | ¥1.356,00 | +0,89 % | ¥1.360,00 | ¥1.363,50 | ¥1.347,50 | 2,58M |
| 2026-07-14 | ¥1.344,00 | +2,01 % | ¥1.316,00 | ¥1.346,50 | ¥1.315,50 | 2,77M |
| 2026-07-13 | ¥1.317,50 | -0,26 % | ¥1.330,00 | ¥1.334,50 | ¥1.312,00 | 2,47M |
| 2026-07-10 | ¥1.321,00 | 0,00 % | ¥1.314,50 | ¥1.331,00 | ¥1.312,50 | 2,56M |
| 2026-07-09 | ¥1.321,00 | -2,87 % | ¥1.332,00 | ¥1.335,00 | ¥1.310,00 | 5,53M |
| 2026-07-08 | ¥1.360,00 | -1,20 % | ¥1.372,50 | ¥1.375,50 | ¥1.353,50 | 3,25M |
| 2026-07-07 | ¥1.376,50 | -0,15 % | ¥1.392,00 | ¥1.401,50 | ¥1.376,00 | 3,22M |
| 2026-07-06 | ¥1.378,50 | +1,25 % | ¥1.372,00 | ¥1.393,00 | ¥1.368,50 | 3,14M |
| 2026-07-03 | ¥1.361,50 | +1,23 % | ¥1.360,00 | ¥1.373,00 | ¥1.354,50 | 2,23M |
| 2026-07-02 | ¥1.345,00 | +1,28 % | ¥1.330,50 | ¥1.350,00 | ¥1.327,00 | 2,18M |
| 2026-07-01 | ¥1.328,00 | -1,67 % | ¥1.351,00 | ¥1.358,50 | ¥1.328,00 | 2,80M |
| 2026-06-30 | ¥1.350,50 | -0,18 % | ¥1.360,00 | ¥1.364,00 | ¥1.338,00 | 4,25M |
| 2026-06-29 | ¥1.353,00 | -1,60 % | ¥1.352,50 | ¥1.370,50 | ¥1.338,50 | 5,55M |
| 2026-06-26 | ¥1.375,00 | +2,04 % | ¥1.362,00 | ¥1.383,00 | ¥1.349,00 | 5,23M |
| 2026-06-25 | ¥1.347,50 | +2,63 % | ¥1.390,00 | ¥1.390,50 | ¥1.347,50 | 6,21M |
| 2026-06-24 | ¥1.313,00 | +0,69 % | ¥1.317,50 | ¥1.318,50 | ¥1.305,50 | 2,55M |
| 2026-06-23 | ¥1.304,00 | -0,72 % | ¥1.310,00 | ¥1.314,00 | ¥1.297,50 | 2,48M |
| 2026-06-22 | ¥1.313,50 | -1,83 % | ¥1.293,50 | ¥1.324,00 | ¥1.292,00 | 3,65M |
| 2026-06-19 | ¥1.338,00 | +0,90 % | ¥1.329,00 | ¥1.350,00 | ¥1.317,50 | 5,09M |
| 2026-06-18 | ¥1.326,00 | -1,96 % | ¥1.351,00 | ¥1.358,50 | ¥1.310,00 | 5,54M |
| 2026-06-17 | ¥1.352,50 | -0,22 % | ¥1.371,50 | ¥1.378,00 | ¥1.350,50 | 3,05M |
| 2026-06-16 | ¥1.355,50 | -0,99 % | ¥1.369,00 | ¥1.369,00 | ¥1.346,00 | 3,26M |
| 2026-06-15 | ¥1.369,00 | +2,66 % | ¥1.351,00 | ¥1.383,50 | ¥1.350,00 | 4,61M |
| 2026-06-12 | ¥1.333,50 | +2,30 % | ¥1.332,50 | ¥1.341,50 | ¥1.311,50 | 4,18M |
| 2026-06-11 | ¥1.303,50 | -2,76 % | ¥1.310,50 | ¥1.318,50 | ¥1.286,50 | 5,69M |
| 2026-06-10 | ¥1.340,50 | +4,08 % | ¥1.310,00 | ¥1.350,00 | ¥1.304,50 | 8,75M |
| 2026-06-09 | ¥1.288,00 | -0,58 % | ¥1.310,00 | ¥1.314,50 | ¥1.282,00 | 3,23M |
| 2026-06-08 | ¥1.295,50 | +0,58 % | ¥1.268,00 | ¥1.303,00 | ¥1.268,00 | 4,02M |
| 2026-06-05 | ¥1.288,00 | +0,31 % | ¥1.295,00 | ¥1.299,50 | ¥1.284,00 | 3,01M |
| 2026-06-04 | ¥1.284,00 | -1,19 % | ¥1.290,50 | ¥1.302,50 | ¥1.281,00 | 3,57M |
| 2026-06-03 | ¥1.299,50 | +1,88 % | ¥1.280,00 | ¥1.315,00 | ¥1.278,00 | 4,52M |
| 2026-06-02 | ¥1.275,50 | -0,86 % | ¥1.278,00 | ¥1.278,00 | ¥1.244,50 | 3,83M |
| 2026-06-01 | ¥1.286,50 | -1,46 % | ¥1.333,50 | ¥1.334,00 | ¥1.286,50 | 4,83M |
| 2026-05-29 | ¥1.305,50 | +0,19 % | ¥1.301,50 | ¥1.322,00 | ¥1.298,00 | 4,05M |
| 2026-05-28 | ¥1.303,00 | +0,97 % | ¥1.320,50 | ¥1.320,50 | ¥1.295,00 | 3,10M |
| 2026-05-27 | ¥1.290,50 | -1,15 % | ¥1.293,00 | ¥1.300,00 | ¥1.279,50 | 3,77M |
| 2026-05-26 | ¥1.305,50 | +1,56 % | ¥1.328,00 | ¥1.328,00 | ¥1.300,50 | 4,73M |
| 2026-05-25 | ¥1.285,50 | +1,06 % | ¥1.285,50 | ¥1.307,50 | ¥1.278,00 | 3,65M |