Sanko Metal Industrial Co., Ltd. 1972
TSE · Japan · Industriedienstleistungen
¥1.280,00-27,00 (-2,07 %)
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 | ¥1.280,00 | -2,07 % | ¥1.300,00 | ¥1.305,00 | ¥1.280,00 | 36,10K |
| 2026-10-01 | ¥1.307,00 | +0,85 % | ¥1.290,00 | ¥1.307,00 | ¥1.281,00 | 44,30K |
| 2026-09-30 | ¥1.296,00 | +1,25 % | ¥1.280,00 | ¥1.296,00 | ¥1.267,00 | 28,50K |
| 2026-09-29 | ¥1.280,00 | -1,31 % | ¥1.273,00 | ¥1.283,00 | ¥1.268,00 | 66,10K |
| 2026-09-28 | ¥1.297,00 | -1,59 % | ¥1.329,00 | ¥1.329,00 | ¥1.291,00 | 79,30K |
| 2026-09-25 | ¥1.318,00 | +0,53 % | ¥1.319,00 | ¥1.322,00 | ¥1.308,00 | 31,80K |
| 2026-09-24 | ¥1.311,00 | -0,08 % | ¥1.313,00 | ¥1.318,00 | ¥1.309,00 | 11,30K |
| 2026-09-18 | ¥1.312,00 | -0,53 % | ¥1.319,00 | ¥1.320,00 | ¥1.309,00 | 18,20K |
| 2026-09-17 | ¥1.319,00 | +1,31 % | ¥1.309,00 | ¥1.319,00 | ¥1.306,00 | 31,20K |
| 2026-09-16 | ¥1.302,00 | -0,53 % | ¥1.309,00 | ¥1.317,00 | ¥1.301,00 | 26,60K |
| 2026-09-15 | ¥1.309,00 | -0,08 % | ¥1.303,00 | ¥1.323,00 | ¥1.301,00 | 18,40K |
| 2026-09-14 | ¥1.310,00 | +0,92 % | ¥1.302,00 | ¥1.310,00 | ¥1.293,00 | 17,10K |
| 2026-09-11 | ¥1.298,00 | -0,69 % | ¥1.307,00 | ¥1.311,00 | ¥1.292,00 | 17,00K |
| 2026-09-10 | ¥1.307,00 | -0,91 % | ¥1.314,00 | ¥1.314,00 | ¥1.298,00 | 40,50K |
| 2026-09-09 | ¥1.319,00 | -0,38 % | ¥1.327,00 | ¥1.327,00 | ¥1.312,00 | 18,70K |
| 2026-09-08 | ¥1.324,00 | -0,82 % | ¥1.335,00 | ¥1.335,00 | ¥1.322,00 | 21,00K |
| 2026-09-07 | ¥1.335,00 | +1,52 % | ¥1.315,00 | ¥1.336,00 | ¥1.314,00 | 60,60K |
| 2026-09-04 | ¥1.315,00 | -0,45 % | ¥1.318,00 | ¥1.320,00 | ¥1.306,00 | 29,10K |
| 2026-09-03 | ¥1.321,00 | -0,68 % | ¥1.323,00 | ¥1.335,00 | ¥1.316,00 | 42,40K |
| 2026-09-02 | ¥1.330,00 | -1,77 % | ¥1.341,00 | ¥1.349,00 | ¥1.327,00 | 29,00K |
| 2026-09-01 | ¥1.354,00 | +0,22 % | ¥1.349,00 | ¥1.356,00 | ¥1.344,00 | 17,90K |
| 2026-08-31 | ¥1.351,00 | +0,52 % | ¥1.344,00 | ¥1.351,00 | ¥1.332,00 | 21,80K |
| 2026-08-28 | ¥1.344,00 | +0,22 % | ¥1.340,00 | ¥1.344,00 | ¥1.333,00 | 12,30K |
| 2026-08-27 | ¥1.341,00 | +0,07 % | ¥1.344,00 | ¥1.345,00 | ¥1.321,00 | 32,00K |
| 2026-08-26 | ¥1.340,00 | +0,37 % | ¥1.337,00 | ¥1.342,00 | ¥1.335,00 | 16,70K |
| 2026-08-25 | ¥1.335,00 | +0,98 % | ¥1.330,00 | ¥1.335,00 | ¥1.325,00 | 28,30K |
| 2026-08-24 | ¥1.322,00 | -0,23 % | ¥1.325,00 | ¥1.330,00 | ¥1.320,00 | 11,70K |
| 2026-08-21 | ¥1.325,00 | +0,99 % | ¥1.310,00 | ¥1.325,00 | ¥1.305,00 | 38,90K |
| 2026-08-20 | ¥1.312,00 | +0,54 % | ¥1.295,00 | ¥1.322,00 | ¥1.295,00 | 25,80K |
| 2026-08-19 | ¥1.305,00 | -0,53 % | ¥1.314,00 | ¥1.314,00 | ¥1.293,00 | 44,00K |
| 2026-08-18 | ¥1.312,00 | 0,00 % | ¥1.320,00 | ¥1.321,00 | ¥1.312,00 | 18,00K |
| 2026-08-17 | ¥1.312,00 | -1,58 % | ¥1.333,00 | ¥1.337,00 | ¥1.312,00 | 19,20K |
| 2026-08-14 | ¥1.333,00 | +1,06 % | ¥1.328,00 | ¥1.340,00 | ¥1.324,00 | 35,70K |
| 2026-08-13 | ¥1.319,00 | +0,38 % | ¥1.314,00 | ¥1.323,00 | ¥1.312,00 | 35,50K |
| 2026-08-12 | ¥1.314,00 | +0,54 % | ¥1.315,00 | ¥1.322,00 | ¥1.311,00 | 24,40K |
| 2026-08-10 | ¥1.307,00 | +0,23 % | ¥1.303,00 | ¥1.326,00 | ¥1.298,00 | 35,50K |
| 2026-08-07 | ¥1.304,00 | +1,48 % | ¥1.285,00 | ¥1.320,00 | ¥1.285,00 | 44,10K |
| 2026-08-06 | ¥1.285,00 | +0,94 % | ¥1.270,00 | ¥1.285,00 | ¥1.267,00 | 28,00K |
| 2026-08-05 | ¥1.273,00 | -0,39 % | ¥1.285,00 | ¥1.288,00 | ¥1.270,00 | 24,30K |
| 2026-08-04 | ¥1.278,00 | -0,16 % | ¥1.266,00 | ¥1.281,00 | ¥1.266,00 | 22,60K |
| 2026-08-03 | ¥1.280,00 | +0,79 % | ¥1.270,00 | ¥1.281,00 | ¥1.256,00 | 44,50K |
| 2026-07-31 | ¥1.270,00 | -1,01 % | ¥1.295,00 | ¥1.295,00 | ¥1.270,00 | 20,40K |
| 2026-07-30 | ¥1.283,00 | -1,16 % | ¥1.276,00 | ¥1.294,00 | ¥1.272,00 | 21,90K |
| 2026-07-29 | ¥1.298,00 | +1,88 % | ¥1.283,00 | ¥1.298,00 | ¥1.271,00 | 56,60K |
| 2026-07-28 | ¥1.274,00 | -1,09 % | ¥1.294,00 | ¥1.294,00 | ¥1.271,00 | 29,20K |
| 2026-07-27 | ¥1.288,00 | +1,34 % | ¥1.276,00 | ¥1.292,00 | ¥1.276,00 | 39,00K |
| 2026-07-24 | ¥1.271,00 | +0,32 % | ¥1.272,00 | ¥1.272,00 | ¥1.256,00 | 27,90K |
| 2026-07-23 | ¥1.267,00 | -0,63 % | ¥1.274,00 | ¥1.275,00 | ¥1.266,00 | 22,60K |
| 2026-07-22 | ¥1.275,00 | +0,47 % | ¥1.263,00 | ¥1.275,00 | ¥1.260,00 | 22,10K |
| 2026-07-21 | ¥1.269,00 | +0,79 % | ¥1.256,00 | ¥1.269,00 | ¥1.256,00 | 33,30K |
| 2026-07-17 | ¥1.259,00 | -0,40 % | ¥1.261,00 | ¥1.277,00 | ¥1.250,00 | 39,00K |
| 2026-07-16 | ¥1.264,00 | -0,55 % | ¥1.265,00 | ¥1.281,00 | ¥1.262,00 | 17,00K |
| 2026-07-15 | ¥1.271,00 | +0,95 % | ¥1.267,00 | ¥1.274,00 | ¥1.263,00 | 22,20K |
| 2026-07-14 | ¥1.259,00 | +0,72 % | ¥1.250,00 | ¥1.262,00 | ¥1.250,00 | 12,60K |
| 2026-07-13 | ¥1.250,00 | -1,65 % | ¥1.270,00 | ¥1.277,00 | ¥1.242,00 | 43,20K |
| 2026-07-10 | ¥1.271,00 | +1,03 % | ¥1.260,00 | ¥1.273,00 | ¥1.206,00 | 59,60K |
| 2026-07-09 | ¥1.258,00 | +0,96 % | ¥1.269,00 | ¥1.269,00 | ¥1.254,00 | 24,50K |
| 2026-07-08 | ¥1.246,00 | -2,88 % | ¥1.283,00 | ¥1.289,00 | ¥1.243,00 | 118,90K |
| 2026-07-07 | ¥1.283,00 | +0,23 % | ¥1.280,00 | ¥1.305,00 | ¥1.280,00 | 73,00K |
| 2026-07-06 | ¥1.280,00 | +0,95 % | ¥1.268,00 | ¥1.286,00 | ¥1.268,00 | 47,50K |
| 2026-07-03 | ¥1.268,00 | +1,04 % | ¥1.265,00 | ¥1.271,00 | ¥1.258,00 | 35,30K |
| 2026-07-02 | ¥1.255,00 | +1,21 % | ¥1.240,00 | ¥1.261,00 | ¥1.233,00 | 33,40K |
| 2026-07-01 | ¥1.240,00 | -0,72 % | ¥1.258,00 | ¥1.258,00 | ¥1.238,00 | 17,90K |
| 2026-06-30 | ¥1.249,00 | -0,16 % | ¥1.262,00 | ¥1.262,00 | ¥1.243,00 | 22,60K |
| 2026-06-29 | ¥1.251,00 | +0,89 % | ¥1.243,00 | ¥1.260,00 | ¥1.239,00 | 29,40K |
| 2026-06-26 | ¥1.240,00 | -0,16 % | ¥1.242,00 | ¥1.260,00 | ¥1.230,00 | 60,50K |
| 2026-06-25 | ¥1.242,00 | +1,14 % | ¥1.241,00 | ¥1.245,00 | ¥1.230,00 | 41,20K |
| 2026-06-24 | ¥1.228,00 | +0,82 % | ¥1.218,00 | ¥1.234,00 | ¥1.218,00 | 24,80K |
| 2026-06-23 | ¥1.218,00 | -0,98 % | ¥1.225,00 | ¥1.236,00 | ¥1.212,00 | 68,80K |
| 2026-06-22 | ¥1.230,00 | +0,33 % | ¥1.226,00 | ¥1.242,00 | ¥1.220,00 | 39,70K |
| 2026-06-19 | ¥1.226,00 | -1,05 % | ¥1.220,00 | ¥1.239,00 | ¥1.220,00 | 53,70K |
| 2026-06-18 | ¥1.239,00 | +0,08 % | ¥1.240,00 | ¥1.252,00 | ¥1.229,00 | 52,70K |
| 2026-06-17 | ¥1.238,00 | +0,73 % | ¥1.239,00 | ¥1.249,00 | ¥1.227,00 | 46,50K |
| 2026-06-16 | ¥1.229,00 | -0,41 % | ¥1.234,00 | ¥1.235,00 | ¥1.225,00 | 21,20K |
| 2026-06-15 | ¥1.234,00 | +1,06 % | ¥1.222,00 | ¥1.238,00 | ¥1.221,00 | 31,00K |
| 2026-06-12 | ¥1.221,00 | +1,16 % | ¥1.205,00 | ¥1.221,00 | ¥1.205,00 | 33,20K |
| 2026-06-11 | ¥1.207,00 | -0,17 % | ¥1.207,00 | ¥1.209,00 | ¥1.188,00 | 58,10K |
| 2026-06-10 | ¥1.209,00 | +0,67 % | ¥1.202,00 | ¥1.215,00 | ¥1.195,00 | 46,90K |
| 2026-06-09 | ¥1.201,00 | -0,08 % | ¥1.212,00 | ¥1.222,00 | ¥1.193,00 | 44,60K |
| 2026-06-08 | ¥1.202,00 | -1,96 % | ¥1.201,00 | ¥1.215,00 | ¥1.192,00 | 64,20K |
| 2026-06-05 | ¥1.226,00 | +3,20 % | ¥1.188,00 | ¥1.233,00 | ¥1.188,00 | 109,10K |
| 2026-06-04 | ¥1.188,00 | +0,08 % | ¥1.185,00 | ¥1.194,00 | ¥1.173,00 | 52,90K |
| 2026-06-03 | ¥1.187,00 | +0,42 % | ¥1.184,00 | ¥1.192,00 | ¥1.167,00 | 168,00K |
| 2026-06-02 | ¥1.182,00 | -1,25 % | ¥1.182,00 | ¥1.201,00 | ¥1.164,00 | 297,60K |
| 2026-06-01 | ¥1.197,00 | -1,89 % | ¥1.221,00 | ¥1.221,00 | ¥1.197,00 | 238,30K |
| 2026-05-29 | ¥1.220,00 | -0,25 % | ¥1.215,00 | ¥1.228,00 | ¥1.215,00 | 37,80K |
| 2026-05-28 | ¥1.223,00 | +0,41 % | ¥1.218,00 | ¥1.235,00 | ¥1.212,00 | 44,80K |
| 2026-05-27 | ¥1.218,00 | -0,49 % | ¥1.230,00 | ¥1.236,00 | ¥1.213,00 | 32,20K |
| 2026-05-26 | ¥1.224,00 | +0,82 % | ¥1.221,00 | ¥1.233,00 | ¥1.212,00 | 123,00K |
| 2026-05-25 | ¥1.214,00 | -0,98 % | ¥1.227,00 | ¥1.233,00 | ¥1.212,00 | 92,80K |