Sekisui House, Ltd. 1928
TSE · Japan · Finanzen
¥3.370,00+9,00 (+0,27 %)
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 | ¥3.370,00 | +0,27 % | ¥3.350,00 | ¥3.378,00 | ¥3.342,00 | 2,26M |
| 2026-09-30 | ¥3.361,00 | +1,33 % | ¥3.340,00 | ¥3.367,00 | ¥3.318,00 | 3,00M |
| 2026-09-29 | ¥3.317,00 | -1,72 % | ¥3.356,00 | ¥3.378,00 | ¥3.317,00 | 2,34M |
| 2026-09-28 | ¥3.375,00 | +0,18 % | ¥3.390,00 | ¥3.400,00 | ¥3.373,00 | 2,23M |
| 2026-09-25 | ¥3.369,00 | +0,60 % | ¥3.372,00 | ¥3.379,00 | ¥3.350,00 | 2,31M |
| 2026-09-24 | ¥3.349,00 | -0,03 % | ¥3.350,00 | ¥3.369,00 | ¥3.333,00 | 3,32M |
| 2026-09-18 | ¥3.350,00 | -1,56 % | ¥3.406,00 | ¥3.412,00 | ¥3.350,00 | 3,41M |
| 2026-09-17 | ¥3.403,00 | +1,70 % | ¥3.359,00 | ¥3.403,00 | ¥3.358,00 | 1,71M |
| 2026-09-16 | ¥3.346,00 | +0,12 % | ¥3.360,00 | ¥3.366,00 | ¥3.346,00 | 1,81M |
| 2026-09-15 | ¥3.342,00 | -0,71 % | ¥3.398,00 | ¥3.401,00 | ¥3.327,00 | 2,13M |
| 2026-09-14 | ¥3.366,00 | +0,15 % | ¥3.389,00 | ¥3.412,00 | ¥3.353,00 | 2,77M |
| 2026-09-11 | ¥3.361,00 | -0,33 % | ¥3.302,00 | ¥3.361,00 | ¥3.300,00 | 3,21M |
| 2026-09-10 | ¥3.372,00 | +1,54 % | ¥3.296,00 | ¥3.372,00 | ¥3.276,00 | 3,64M |
| 2026-09-09 | ¥3.321,00 | +0,58 % | ¥3.298,00 | ¥3.322,00 | ¥3.283,00 | 3,42M |
| 2026-09-08 | ¥3.302,00 | -1,14 % | ¥3.328,00 | ¥3.331,00 | ¥3.298,00 | 2,27M |
| 2026-09-07 | ¥3.340,00 | -1,15 % | ¥3.370,00 | ¥3.383,00 | ¥3.340,00 | 2,00M |
| 2026-09-04 | ¥3.379,00 | -0,68 % | ¥3.400,00 | ¥3.402,00 | ¥3.363,00 | 2,69M |
| 2026-09-03 | ¥3.402,00 | -0,26 % | ¥3.410,00 | ¥3.423,00 | ¥3.395,00 | 2,15M |
| 2026-09-02 | ¥3.411,00 | -1,70 % | ¥3.445,00 | ¥3.448,00 | ¥3.405,00 | 2,34M |
| 2026-09-01 | ¥3.470,00 | +0,70 % | ¥3.430,00 | ¥3.470,00 | ¥3.428,00 | 2,16M |
| 2026-08-31 | ¥3.446,00 | +0,53 % | ¥3.425,00 | ¥3.446,00 | ¥3.413,00 | 3,13M |
| 2026-08-28 | ¥3.428,00 | -0,92 % | ¥3.423,00 | ¥3.452,00 | ¥3.412,00 | 2,35M |
| 2026-08-27 | ¥3.460,00 | -0,03 % | ¥3.448,00 | ¥3.475,00 | ¥3.436,00 | 1,61M |
| 2026-08-26 | ¥3.461,00 | +0,03 % | ¥3.460,00 | ¥3.490,00 | ¥3.459,00 | 1,38M |
| 2026-08-25 | ¥3.460,00 | -0,52 % | ¥3.520,00 | ¥3.528,00 | ¥3.460,00 | 1,83M |
| 2026-08-24 | ¥3.478,00 | +0,20 % | ¥3.489,00 | ¥3.489,00 | ¥3.443,00 | 1,45M |
| 2026-08-21 | ¥3.471,00 | +0,99 % | ¥3.439,00 | ¥3.475,00 | ¥3.437,00 | 2,33M |
| 2026-08-20 | ¥3.437,00 | +1,87 % | ¥3.449,00 | ¥3.449,00 | ¥3.421,00 | 2,13M |
| 2026-08-19 | ¥3.374,00 | -0,24 % | ¥3.382,00 | ¥3.385,00 | ¥3.346,00 | 2,12M |
| 2026-08-18 | ¥3.382,00 | -0,70 % | ¥3.387,00 | ¥3.404,00 | ¥3.367,00 | 1,78M |
| 2026-08-17 | ¥3.406,00 | -1,10 % | ¥3.450,00 | ¥3.456,00 | ¥3.406,00 | 1,29M |
| 2026-08-14 | ¥3.444,00 | +0,53 % | ¥3.444,00 | ¥3.444,00 | ¥3.419,00 | 1,70M |
| 2026-08-13 | ¥3.426,00 | +0,12 % | ¥3.427,00 | ¥3.440,00 | ¥3.408,00 | 1,83M |
| 2026-08-12 | ¥3.422,00 | -0,09 % | ¥3.440,00 | ¥3.447,00 | ¥3.413,00 | 2,60M |
| 2026-08-10 | ¥3.425,00 | -0,06 % | ¥3.427,00 | ¥3.435,00 | ¥3.387,00 | 2,28M |
| 2026-08-07 | ¥3.427,00 | +0,35 % | ¥3.410,00 | ¥3.466,00 | ¥3.404,00 | 1,94M |
| 2026-08-06 | ¥3.415,00 | +1,82 % | ¥3.360,00 | ¥3.419,00 | ¥3.343,00 | 3,30M |
| 2026-08-05 | ¥3.354,00 | +0,09 % | ¥3.351,00 | ¥3.365,00 | ¥3.326,00 | 2,75M |
| 2026-08-04 | ¥3.351,00 | -0,56 % | ¥3.375,00 | ¥3.377,00 | ¥3.336,00 | 2,54M |
| 2026-08-03 | ¥3.370,00 | -3,38 % | ¥3.464,00 | ¥3.469,00 | ¥3.370,00 | 3,88M |
| 2026-07-31 | ¥3.488,00 | -2,76 % | ¥3.517,00 | ¥3.536,00 | ¥3.461,00 | 4,54M |
| 2026-07-30 | ¥3.587,00 | -4,35 % | ¥3.630,00 | ¥3.652,00 | ¥3.565,00 | 4,67M |
| 2026-07-29 | ¥3.750,00 | +2,54 % | ¥3.696,00 | ¥3.767,00 | ¥3.676,00 | 4,75M |
| 2026-07-28 | ¥3.657,00 | +0,49 % | ¥3.630,00 | ¥3.671,00 | ¥3.622,00 | 3,29M |
| 2026-07-27 | ¥3.639,00 | +2,91 % | ¥3.583,00 | ¥3.639,00 | ¥3.573,00 | 3,54M |
| 2026-07-24 | ¥3.536,00 | +0,63 % | ¥3.500,00 | ¥3.536,00 | ¥3.484,00 | 2,16M |
| 2026-07-23 | ¥3.514,00 | -0,37 % | ¥3.513,00 | ¥3.525,00 | ¥3.499,00 | 2,11M |
| 2026-07-22 | ¥3.527,00 | -0,62 % | ¥3.548,00 | ¥3.548,00 | ¥3.498,00 | 2,78M |
| 2026-07-21 | ¥3.549,00 | +0,08 % | ¥3.550,00 | ¥3.595,00 | ¥3.545,00 | 3,21M |
| 2026-07-17 | ¥3.546,00 | -0,25 % | ¥3.576,00 | ¥3.599,00 | ¥3.534,00 | 3,34M |
| 2026-07-16 | ¥3.555,00 | +1,11 % | ¥3.520,00 | ¥3.566,00 | ¥3.508,00 | 2,37M |
| 2026-07-15 | ¥3.516,00 | +0,23 % | ¥3.541,00 | ¥3.551,00 | ¥3.516,00 | 2,30M |
| 2026-07-14 | ¥3.508,00 | +1,04 % | ¥3.475,00 | ¥3.520,00 | ¥3.470,00 | 2,57M |
| 2026-07-13 | ¥3.472,00 | +0,49 % | ¥3.480,00 | ¥3.489,00 | ¥3.452,00 | 2,21M |
| 2026-07-10 | ¥3.455,00 | -0,58 % | ¥3.471,00 | ¥3.475,00 | ¥3.446,00 | 2,85M |
| 2026-07-09 | ¥3.475,00 | -0,86 % | ¥3.435,00 | ¥3.487,00 | ¥3.432,00 | 2,55M |
| 2026-07-08 | ¥3.505,00 | -0,43 % | ¥3.535,00 | ¥3.535,00 | ¥3.505,00 | 2,46M |
| 2026-07-07 | ¥3.520,00 | -0,14 % | ¥3.540,00 | ¥3.540,00 | ¥3.502,00 | 3,09M |
| 2026-07-06 | ¥3.525,00 | +2,32 % | ¥3.465,00 | ¥3.529,00 | ¥3.453,00 | 2,41M |
| 2026-07-03 | ¥3.445,00 | +0,67 % | ¥3.450,00 | ¥3.479,00 | ¥3.440,00 | 2,64M |
| 2026-07-02 | ¥3.422,00 | +1,75 % | ¥3.390,00 | ¥3.422,00 | ¥3.374,00 | 2,67M |
| 2026-07-01 | ¥3.363,00 | -0,56 % | ¥3.384,00 | ¥3.387,00 | ¥3.343,00 | 2,82M |
| 2026-06-30 | ¥3.382,00 | +0,03 % | ¥3.389,00 | ¥3.405,00 | ¥3.364,00 | 3,31M |
| 2026-06-29 | ¥3.381,00 | +1,23 % | ¥3.349,00 | ¥3.389,00 | ¥3.345,00 | 4,08M |
| 2026-06-26 | ¥3.340,00 | +1,83 % | ¥3.300,00 | ¥3.344,00 | ¥3.291,00 | 2,52M |
| 2026-06-25 | ¥3.280,00 | +2,28 % | ¥3.283,00 | ¥3.294,00 | ¥3.257,00 | 2,34M |
| 2026-06-24 | ¥3.207,00 | -0,80 % | ¥3.244,00 | ¥3.247,00 | ¥3.206,00 | 2,37M |
| 2026-06-23 | ¥3.233,00 | -0,06 % | ¥3.221,00 | ¥3.238,00 | ¥3.202,00 | 2,36M |
| 2026-06-22 | ¥3.235,00 | -1,10 % | ¥3.246,00 | ¥3.251,00 | ¥3.216,00 | 2,52M |
| 2026-06-19 | ¥3.271,00 | -0,15 % | ¥3.262,00 | ¥3.292,00 | ¥3.255,00 | 3,35M |
| 2026-06-18 | ¥3.276,00 | 0,00 % | ¥3.275,00 | ¥3.292,00 | ¥3.246,00 | 3,12M |
| 2026-06-17 | ¥3.276,00 | -0,61 % | ¥3.319,00 | ¥3.330,00 | ¥3.276,00 | 1,86M |
| 2026-06-16 | ¥3.296,00 | -1,17 % | ¥3.300,00 | ¥3.306,00 | ¥3.265,00 | 2,21M |
| 2026-06-15 | ¥3.335,00 | +1,40 % | ¥3.314,00 | ¥3.373,00 | ¥3.306,00 | 2,30M |
| 2026-06-12 | ¥3.289,00 | +0,98 % | ¥3.258,00 | ¥3.315,00 | ¥3.250,00 | 3,42M |
| 2026-06-11 | ¥3.257,00 | -1,87 % | ¥3.270,00 | ¥3.307,00 | ¥3.242,00 | 3,22M |
| 2026-06-10 | ¥3.319,00 | +2,91 % | ¥3.271,00 | ¥3.333,00 | ¥3.253,00 | 3,79M |
| 2026-06-09 | ¥3.225,00 | -0,89 % | ¥3.264,00 | ¥3.280,00 | ¥3.217,00 | 3,99M |
| 2026-06-08 | ¥3.254,00 | +1,59 % | ¥3.233,00 | ¥3.286,00 | ¥3.210,00 | 3,58M |
| 2026-06-05 | ¥3.203,00 | -2,76 % | ¥3.320,00 | ¥3.320,00 | ¥3.203,00 | 3,71M |
| 2026-06-04 | ¥3.294,00 | +0,40 % | ¥3.235,00 | ¥3.326,00 | ¥3.209,00 | 6,78M |
| 2026-06-03 | ¥3.281,00 | +1,36 % | ¥3.259,00 | ¥3.302,00 | ¥3.239,00 | 2,42M |
| 2026-06-02 | ¥3.237,00 | -1,31 % | ¥3.259,00 | ¥3.260,00 | ¥3.181,00 | 3,00M |
| 2026-06-01 | ¥3.280,00 | -2,18 % | ¥3.356,00 | ¥3.360,00 | ¥3.269,00 | 2,96M |
| 2026-05-29 | ¥3.353,00 | -0,27 % | ¥3.373,00 | ¥3.391,00 | ¥3.340,00 | 4,73M |
| 2026-05-28 | ¥3.362,00 | +0,72 % | ¥3.350,00 | ¥3.378,00 | ¥3.345,00 | 2,92M |
| 2026-05-27 | ¥3.338,00 | -0,21 % | ¥3.328,00 | ¥3.356,00 | ¥3.321,00 | 1,80M |
| 2026-05-26 | ¥3.345,00 | +0,03 % | ¥3.334,00 | ¥3.374,00 | ¥3.323,00 | 1,81M |
| 2026-05-25 | ¥3.344,00 | +0,24 % | ¥3.360,00 | ¥3.382,00 | ¥3.333,00 | 2,20M |
| 2026-05-22 | ¥3.336,00 | +0,30 % | ¥3.347,00 | ¥3.351,00 | ¥3.290,00 | 2,79M |