Sanki Engineering Co., Ltd. 1961
TSE · Japan · Industriedienstleistungen
¥2.647,00-7,00 (-0,26 %)
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 | ¥2.647,00 | -0,26 % | ¥2.650,00 | ¥2.682,00 | ¥2.633,00 | 453,60K |
| 2026-10-01 | ¥2.654,00 | +0,80 % | ¥2.650,00 | ¥2.699,00 | ¥2.616,00 | 549,60K |
| 2026-09-30 | ¥2.633,00 | +2,09 % | ¥2.629,00 | ¥2.648,00 | ¥2.593,00 | 597,40K |
| 2026-09-29 | ¥2.579,00 | -0,88 % | ¥2.580,00 | ¥2.602,00 | ¥2.543,00 |
| 728,80K |
| 2026-09-28 | ¥2.602,00 | +1,25 % | ¥2.582,00 | ¥2.619,00 | ¥2.581,00 | 519,70K |
| 2026-09-25 | ¥2.570,00 | +2,07 % | ¥2.523,00 | ¥2.574,00 | ¥2.518,00 | 514,20K |
| 2026-09-24 | ¥2.518,00 | -0,51 % | ¥2.495,00 | ¥2.539,00 | ¥2.490,00 | 498,30K |
| 2026-09-18 | ¥2.531,00 | +0,40 % | ¥2.525,00 | ¥2.550,00 | ¥2.509,00 | 739,00K |
| 2026-09-17 | ¥2.521,00 | +1,69 % | ¥2.500,00 | ¥2.534,00 | ¥2.486,00 | 419,20K |
| 2026-09-16 | ¥2.479,00 | +2,23 % | ¥2.441,00 | ¥2.480,00 | ¥2.425,00 | 474,80K |
| 2026-09-15 | ¥2.425,00 | -0,29 % | ¥2.406,00 | ¥2.429,00 | ¥2.384,00 | 381,30K |
| 2026-09-14 | ¥2.432,00 | +5,79 % | ¥2.349,00 | ¥2.439,00 | ¥2.347,00 | 657,20K |
| 2026-09-11 | ¥2.299,00 | -3,28 % | ¥2.288,00 | ¥2.323,00 | ¥2.265,00 | 599,50K |
| 2026-09-10 | ¥2.377,00 | -3,26 % | ¥2.420,00 | ¥2.450,00 | ¥2.362,00 | 404,60K |
| 2026-09-09 | ¥2.457,00 | +1,53 % | ¥2.415,00 | ¥2.480,00 | ¥2.390,00 | 288,50K |
| 2026-09-08 | ¥2.420,00 | -2,22 % | ¥2.472,00 | ¥2.474,00 | ¥2.420,00 | 276,30K |
| 2026-09-07 | ¥2.475,00 | +3,38 % | ¥2.430,00 | ¥2.486,00 | ¥2.425,00 | 319,80K |
| 2026-09-04 | ¥2.394,00 | +0,55 % | ¥2.384,00 | ¥2.400,00 | ¥2.364,00 | 270,60K |
| 2026-09-03 | ¥2.381,00 | -0,29 % | ¥2.400,00 | ¥2.400,00 | ¥2.368,00 | 290,00K |
| 2026-09-02 | ¥2.388,00 | -3,24 % | ¥2.426,00 | ¥2.465,00 | ¥2.388,00 | 377,40K |
| 2026-09-01 | ¥2.468,00 | +1,65 % | ¥2.414,00 | ¥2.475,00 | ¥2.411,00 | 291,50K |
| 2026-08-31 | ¥2.428,00 | -0,49 % | ¥2.411,00 | ¥2.439,00 | ¥2.392,00 | 374,90K |
| 2026-08-28 | ¥2.440,00 | -0,89 % | ¥2.458,00 | ¥2.466,00 | ¥2.431,00 | 1,04M |
| 2026-08-27 | ¥2.462,00 | +0,49 % | ¥2.460,00 | ¥2.486,00 | ¥2.433,00 | 516,90K |
| 2026-08-26 | ¥2.450,00 | +1,70 % | ¥2.388,00 | ¥2.475,00 | ¥2.385,00 | 375,90K |
| 2026-08-25 | ¥2.409,00 | +0,21 % | ¥2.384,00 | ¥2.409,00 | ¥2.375,00 | 364,00K |
| 2026-08-24 | ¥2.404,00 | +1,86 % | ¥2.363,00 | ¥2.428,00 | ¥2.348,00 | 446,10K |
| 2026-08-21 | ¥2.360,00 | -1,67 % | ¥2.357,00 | ¥2.385,00 | ¥2.340,00 | 474,10K |
| 2026-08-20 | ¥2.400,00 | +1,78 % | ¥2.375,00 | ¥2.400,00 | ¥2.357,00 | 475,30K |
| 2026-08-19 | ¥2.358,00 | -4,88 % | ¥2.379,00 | ¥2.396,00 | ¥2.340,00 | 732,20K |
| 2026-08-18 | ¥2.479,00 | -1,90 % | ¥2.538,00 | ¥2.559,00 | ¥2.455,00 | 553,30K |
| 2026-08-17 | ¥2.527,00 | +3,52 % | ¥2.509,00 | ¥2.585,00 | ¥2.509,00 | 625,20K |
| 2026-08-14 | ¥2.441,00 | +0,78 % | ¥2.428,00 | ¥2.471,00 | ¥2.412,00 | 550,10K |
| 2026-08-13 | ¥2.422,00 | +1,81 % | ¥2.406,00 | ¥2.483,00 | ¥2.375,00 | 773,90K |
| 2026-08-12 | ¥2.379,00 | +0,38 % | ¥2.364,00 | ¥2.418,00 | ¥2.355,00 | 719,40K |
| 2026-08-10 | ¥2.370,00 | +0,85 % | ¥2.368,00 | ¥2.453,00 | ¥2.348,00 | 997,20K |
| 2026-08-07 | ¥2.350,00 | -1,84 % | ¥2.385,00 | ¥2.400,00 | ¥2.253,00 | 1,67M |
| 2026-08-06 | ¥2.394,00 | -2,52 % | ¥2.441,00 | ¥2.488,00 | ¥2.367,00 | 956,10K |
| 2026-08-05 | ¥2.456,00 | +6,23 % | ¥2.291,00 | ¥2.472,00 | ¥2.282,00 | 1,13M |
| 2026-08-04 | ¥2.312,00 | +4,05 % | ¥2.240,00 | ¥2.333,00 | ¥2.228,00 | 721,20K |
| 2026-08-03 | ¥2.222,00 | -3,77 % | ¥2.269,00 | ¥2.272,00 | ¥2.182,00 | 751,20K |
| 2026-07-31 | ¥2.309,00 | +3,73 % | ¥2.300,00 | ¥2.406,00 | ¥2.291,00 | 1,67M |
| 2026-07-30 | ¥2.226,00 | +1,04 % | ¥2.170,00 | ¥2.276,00 | ¥2.127,00 | 1,17M |
| 2026-07-29 | ¥2.203,00 | -5,77 % | ¥2.338,00 | ¥2.344,00 | ¥2.172,00 | 1,03M |
| 2026-07-28 | ¥2.338,00 | -5,42 % | ¥2.377,00 | ¥2.423,00 | ¥2.329,00 | 628,60K |
| 2026-07-27 | ¥2.472,00 | +1,39 % | ¥2.449,00 | ¥2.480,00 | ¥2.372,00 | 940,70K |
| 2026-07-24 | ¥2.438,00 | -0,25 % | ¥2.399,00 | ¥2.469,00 | ¥2.350,00 | 838,90K |
| 2026-07-23 | ¥2.444,00 | -1,81 % | ¥2.476,00 | ¥2.490,00 | ¥2.429,00 | 402,30K |
| 2026-07-22 | ¥2.489,00 | +0,57 % | ¥2.502,00 | ¥2.557,00 | ¥2.475,00 | 519,30K |
| 2026-07-21 | ¥2.475,00 | +0,20 % | ¥2.470,00 | ¥2.488,00 | ¥2.407,00 | 607,30K |
| 2026-07-17 | ¥2.470,00 | -4,82 % | ¥2.545,00 | ¥2.576,00 | ¥2.426,00 | 685,10K |
| 2026-07-16 | ¥2.595,00 | -1,26 % | ¥2.582,00 | ¥2.643,00 | ¥2.576,00 | 533,90K |
| 2026-07-15 | ¥2.628,00 | +3,06 % | ¥2.600,00 | ¥2.651,00 | ¥2.566,00 | 531,70K |
| 2026-07-14 | ¥2.550,00 | -0,08 % | ¥2.509,00 | ¥2.562,00 | ¥2.452,00 | 1,01M |
| 2026-07-13 | ¥2.552,00 | -3,70 % | ¥2.669,00 | ¥2.699,00 | ¥2.542,00 | 704,40K |
| 2026-07-10 | ¥2.650,00 | -0,64 % | ¥2.690,00 | ¥2.711,00 | ¥2.645,00 | 810,00K |
| 2026-07-09 | ¥2.667,00 | +1,02 % | ¥2.618,00 | ¥2.691,00 | ¥2.617,00 | 788,40K |
| 2026-07-08 | ¥2.640,00 | -6,28 % | ¥2.702,00 | ¥2.769,00 | ¥2.640,00 | 584,90K |
| 2026-07-07 | ¥2.817,00 | -2,83 % | ¥2.901,00 | ¥2.913,00 | ¥2.787,00 | 614,10K |
| 2026-07-06 | ¥2.899,00 | +3,68 % | ¥2.796,00 | ¥2.912,00 | ¥2.796,00 | 659,70K |
| 2026-07-03 | ¥2.796,00 | -1,93 % | ¥2.713,00 | ¥2.804,00 | ¥2.712,00 | 669,80K |
| 2026-07-02 | ¥2.851,00 | -0,56 % | ¥2.846,00 | ¥2.895,00 | ¥2.764,00 | 486,20K |
| 2026-07-01 | ¥2.867,00 | -3,21 % | ¥2.981,00 | ¥2.991,00 | ¥2.853,00 | 589,80K |
| 2026-06-30 | ¥2.962,00 | -2,89 % | ¥3.035,00 | ¥3.080,00 | ¥2.958,00 | 656,60K |
| 2026-06-29 | ¥3.050,00 | -2,24 % | ¥3.120,00 | ¥3.160,00 | ¥3.030,00 | 480,50K |
| 2026-06-26 | ¥3.120,00 | -0,16 % | ¥3.125,00 | ¥3.175,00 | ¥3.080,00 | 533,90K |
| 2026-06-25 | ¥3.125,00 | +2,80 % | ¥3.180,00 | ¥3.180,00 | ¥3.065,00 | 554,40K |
| 2026-06-24 | ¥3.040,00 | +0,50 % | ¥3.040,00 | ¥3.100,00 | ¥2.979,00 | 362,00K |
| 2026-06-23 | ¥3.025,00 | -3,20 % | ¥3.250,00 | ¥3.275,00 | ¥3.025,00 | 1,01M |
| 2026-06-22 | ¥3.125,00 | +2,97 % | ¥3.065,00 | ¥3.135,00 | ¥3.020,00 | 472,00K |
| 2026-06-19 | ¥3.035,00 | +2,85 % | ¥3.075,00 | ¥3.230,00 | ¥3.005,00 | 1,12M |
| 2026-06-18 | ¥2.951,00 | +9,30 % | ¥2.720,00 | ¥2.987,00 | ¥2.719,00 | 971,30K |
| 2026-06-17 | ¥2.700,00 | +4,25 % | ¥2.650,00 | ¥2.700,00 | ¥2.639,00 | 376,50K |
| 2026-06-16 | ¥2.590,00 | -2,81 % | ¥2.606,00 | ¥2.626,00 | ¥2.556,00 | 448,80K |
| 2026-06-15 | ¥2.665,00 | +7,89 % | ¥2.607,00 | ¥2.673,00 | ¥2.578,00 | 737,70K |
| 2026-06-12 | ¥2.470,00 | +0,69 % | ¥2.503,00 | ¥2.520,00 | ¥2.453,00 | 635,00K |
| 2026-06-11 | ¥2.453,00 | -0,41 % | ¥2.433,00 | ¥2.473,00 | ¥2.383,00 | 721,30K |
| 2026-06-10 | ¥2.463,00 | +1,15 % | ¥2.456,00 | ¥2.575,00 | ¥2.450,00 | 890,40K |
| 2026-06-09 | ¥2.435,00 | +5,32 % | ¥2.362,00 | ¥2.488,00 | ¥2.343,00 | 834,50K |
| 2026-06-08 | ¥2.312,00 | -0,26 % | ¥2.317,00 | ¥2.325,00 | ¥2.254,00 | 684,00K |
| 2026-06-05 | ¥2.318,00 | +2,89 % | ¥2.300,00 | ¥2.349,00 | ¥2.287,00 | 677,60K |
| 2026-06-04 | ¥2.253,00 | +4,31 % | ¥2.180,00 | ¥2.302,00 | ¥2.180,00 | 715,10K |
| 2026-06-03 | ¥2.160,00 | 0,00 % | ¥2.160,00 | ¥2.180,00 | ¥2.116,00 | 339,00K |
| 2026-06-02 | ¥2.160,00 | -2,31 % | ¥2.161,00 | ¥2.205,00 | ¥2.114,00 | 536,60K |
| 2026-06-01 | ¥2.211,00 | -4,53 % | ¥2.292,00 | ¥2.328,00 | ¥2.201,00 | 486,00K |
| 2026-05-29 | ¥2.316,00 | +2,61 % | ¥2.253,00 | ¥2.367,00 | ¥2.235,00 | 878,50K |
| 2026-05-28 | ¥2.257,00 | +1,35 % | ¥2.228,00 | ¥2.287,00 | ¥2.196,00 | 484,80K |
| 2026-05-27 | ¥2.227,00 | -2,11 % | ¥2.311,00 | ¥2.386,00 | ¥2.227,00 | 497,50K |
| 2026-05-26 | ¥2.275,00 | +1,93 % | ¥2.260,00 | ¥2.351,00 | ¥2.229,00 | 656,90K |
| 2026-05-25 | ¥2.232,00 | +1,96 % | ¥2.210,00 | ¥2.259,00 | ¥2.198,00 | 705,90K |