Showa Sangyo Co., Ltd. 2004
TSE · Japan · Prozessindustrie
¥3.690,00-40,00 (-1,07 %)
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 | ¥3.690,00 | -1,07 % | ¥3.700,00 | ¥3.700,00 | ¥3.655,00 | 54,40K |
| 2026-10-01 | ¥3.730,00 | 0,00 % | ¥3.710,00 | ¥3.750,00 | ¥3.690,00 | 56,50K |
| 2026-09-30 | ¥3.730,00 | -1,06 % | ¥3.770,00 | ¥3.770,00 | ¥3.700,00 | 64,50K |
| 2026-09-29 | ¥3.770,00 | -3,95 % | ¥3.850,00 | ¥3.850,00 | ¥3.750,00 | 74,80K |
| 2026-09-28 | ¥3.925,00 | -1,01 % | ¥3.980,00 | ¥4.000,00 | ¥3.905,00 | 80,20K |
| 2026-09-25 | ¥3.965,00 | +1,54 % | ¥3.935,00 | ¥3.970,00 | ¥3.930,00 | 83,70K |
| 2026-09-24 | ¥3.905,00 | -1,01 % | ¥3.960,00 | ¥3.960,00 | ¥3.895,00 | 66,30K |
| 2026-09-18 | ¥3.945,00 | -0,88 % | ¥3.960,00 | ¥3.965,00 | ¥3.935,00 | 51,40K |
| 2026-09-17 | ¥3.980,00 | +1,92 % | ¥3.930,00 | ¥3.980,00 | ¥3.925,00 | 50,70K |
| 2026-09-16 | ¥3.905,00 | 0,00 % | ¥3.930,00 | ¥3.975,00 | ¥3.900,00 | 43,00K |
| 2026-09-15 | ¥3.905,00 | -1,01 % | ¥3.975,00 | ¥3.980,00 | ¥3.900,00 | 41,80K |
| 2026-09-14 | ¥3.945,00 | +0,51 % | ¥3.950,00 | ¥3.980,00 | ¥3.910,00 | 50,70K |
| 2026-09-11 | ¥3.925,00 | +1,68 % | ¥3.845,00 | ¥3.940,00 | ¥3.840,00 | 74,40K |
| 2026-09-10 | ¥3.860,00 | +0,92 % | ¥3.825,00 | ¥3.865,00 | ¥3.805,00 | 40,70K |
| 2026-09-09 | ¥3.825,00 | 0,00 % | ¥3.820,00 | ¥3.840,00 | ¥3.805,00 | 38,40K |
| 2026-09-08 | ¥3.825,00 | 0,00 % | ¥3.825,00 | ¥3.835,00 | ¥3.790,00 | 42,90K |
| 2026-09-07 | ¥3.825,00 | -0,91 % | ¥3.860,00 | ¥3.860,00 | ¥3.815,00 | 46,80K |
| 2026-09-04 | ¥3.860,00 | -0,26 % | ¥3.870,00 | ¥3.880,00 | ¥3.815,00 | 103,60K |
| 2026-09-03 | ¥3.870,00 | +1,18 % | ¥3.820,00 | ¥3.875,00 | ¥3.815,00 | 76,40K |
| 2026-09-02 | ¥3.825,00 | -0,26 % | ¥3.805,00 | ¥3.850,00 | ¥3.805,00 | 59,20K |
| 2026-09-01 | ¥3.835,00 | +1,99 % | ¥3.760,00 | ¥3.835,00 | ¥3.760,00 | 56,00K |
| 2026-08-31 | ¥3.760,00 | +0,13 % | ¥3.765,00 | ¥3.805,00 | ¥3.760,00 | 68,50K |
| 2026-08-28 | ¥3.755,00 | -0,40 % | ¥3.750,00 | ¥3.755,00 | ¥3.710,00 | 54,90K |
| 2026-08-27 | ¥3.770,00 | +0,13 % | ¥3.775,00 | ¥3.795,00 | ¥3.740,00 | 42,10K |
| 2026-08-26 | ¥3.765,00 | -0,26 % | ¥3.775,00 | ¥3.820,00 | ¥3.755,00 | 52,60K |
| 2026-08-25 | ¥3.775,00 | +0,67 % | ¥3.770,00 | ¥3.800,00 | ¥3.765,00 | 42,50K |
| 2026-08-24 | ¥3.750,00 | +0,13 % | ¥3.770,00 | ¥3.775,00 | ¥3.735,00 | 32,60K |
| 2026-08-21 | ¥3.745,00 | +0,40 % | ¥3.740,00 | ¥3.770,00 | ¥3.720,00 | 43,10K |
| 2026-08-20 | ¥3.730,00 | +1,63 % | ¥3.705,00 | ¥3.740,00 | ¥3.685,00 | 50,90K |
| 2026-08-19 | ¥3.670,00 | 0,00 % | ¥3.670,00 | ¥3.710,00 | ¥3.640,00 | 43,50K |
| 2026-08-18 | ¥3.670,00 | +1,94 % | ¥3.605,00 | ¥3.670,00 | ¥3.580,00 | 58,40K |
| 2026-08-17 | ¥3.600,00 | -0,14 % | ¥3.605,00 | ¥3.620,00 | ¥3.585,00 | 34,90K |
| 2026-08-14 | ¥3.605,00 | +0,42 % | ¥3.590,00 | ¥3.610,00 | ¥3.570,00 | 40,00K |
| 2026-08-13 | ¥3.590,00 | +1,41 % | ¥3.545,00 | ¥3.595,00 | ¥3.535,00 | 48,30K |
| 2026-08-12 | ¥3.540,00 | +0,85 % | ¥3.560,00 | ¥3.560,00 | ¥3.520,00 | 43,60K |
| 2026-08-10 | ¥3.510,00 | -0,85 % | ¥3.480,00 | ¥3.545,00 | ¥3.460,00 | 55,30K |
| 2026-08-07 | ¥3.540,00 | +1,58 % | ¥3.485,00 | ¥3.565,00 | ¥3.470,00 | 58,60K |
| 2026-08-06 | ¥3.485,00 | +2,05 % | ¥3.440,00 | ¥3.490,00 | ¥3.430,00 | 43,40K |
| 2026-08-05 | ¥3.415,00 | -0,29 % | ¥3.425,00 | ¥3.465,00 | ¥3.385,00 | 57,00K |
| 2026-08-04 | ¥3.425,00 | -2,42 % | ¥3.480,00 | ¥3.490,00 | ¥3.420,00 | 62,70K |
| 2026-08-03 | ¥3.510,00 | -1,13 % | ¥3.550,00 | ¥3.550,00 | ¥3.475,00 | 64,40K |
| 2026-07-31 | ¥3.550,00 | -2,20 % | ¥3.560,00 | ¥3.615,00 | ¥3.540,00 | 94,10K |
| 2026-07-30 | ¥3.630,00 | -0,14 % | ¥3.635,00 | ¥3.650,00 | ¥3.590,00 | 67,00K |
| 2026-07-29 | ¥3.635,00 | +1,25 % | ¥3.595,00 | ¥3.665,00 | ¥3.575,00 | 76,70K |
| 2026-07-28 | ¥3.590,00 | +1,84 % | ¥3.555,00 | ¥3.590,00 | ¥3.530,00 | 68,80K |
| 2026-07-27 | ¥3.525,00 | +1,44 % | ¥3.475,00 | ¥3.540,00 | ¥3.475,00 | 40,20K |
| 2026-07-24 | ¥3.475,00 | +0,58 % | ¥3.405,00 | ¥3.480,00 | ¥3.400,00 | 66,10K |
| 2026-07-23 | ¥3.455,00 | -1,14 % | ¥3.520,00 | ¥3.520,00 | ¥3.445,00 | 47,00K |
| 2026-07-22 | ¥3.495,00 | -0,14 % | ¥3.515,00 | ¥3.520,00 | ¥3.465,00 | 49,40K |
| 2026-07-21 | ¥3.500,00 | -1,13 % | ¥3.540,00 | ¥3.550,00 | ¥3.475,00 | 101,80K |
| 2026-07-17 | ¥3.540,00 | +2,16 % | ¥3.505,00 | ¥3.545,00 | ¥3.490,00 | 63,60K |
| 2026-07-16 | ¥3.465,00 | -0,72 % | ¥3.490,00 | ¥3.555,00 | ¥3.460,00 | 63,70K |
| 2026-07-15 | ¥3.490,00 | +0,14 % | ¥3.495,00 | ¥3.500,00 | ¥3.455,00 | 40,00K |
| 2026-07-14 | ¥3.485,00 | +0,29 % | ¥3.500,00 | ¥3.540,00 | ¥3.485,00 | 43,50K |
| 2026-07-13 | ¥3.475,00 | -0,29 % | ¥3.515,00 | ¥3.535,00 | ¥3.475,00 | 50,10K |
| 2026-07-10 | ¥3.485,00 | -0,57 % | ¥3.505,00 | ¥3.510,00 | ¥3.465,00 | 62,50K |
| 2026-07-09 | ¥3.505,00 | +0,57 % | ¥3.500,00 | ¥3.540,00 | ¥3.455,00 | 61,30K |
| 2026-07-08 | ¥3.485,00 | +0,43 % | ¥3.400,00 | ¥3.520,00 | ¥3.400,00 | 86,80K |
| 2026-07-07 | ¥3.470,00 | +1,61 % | ¥3.415,00 | ¥3.485,00 | ¥3.415,00 | 71,90K |
| 2026-07-06 | ¥3.415,00 | +1,19 % | ¥3.395,00 | ¥3.430,00 | ¥3.380,00 | 51,10K |
| 2026-07-03 | ¥3.375,00 | -0,88 % | ¥3.420,00 | ¥3.440,00 | ¥3.370,00 | 41,00K |
| 2026-07-02 | ¥3.405,00 | +1,95 % | ¥3.370,00 | ¥3.415,00 | ¥3.365,00 | 49,70K |
| 2026-07-01 | ¥3.340,00 | -1,47 % | ¥3.365,00 | ¥3.385,00 | ¥3.340,00 | 49,00K |
| 2026-06-30 | ¥3.390,00 | -0,88 % | ¥3.425,00 | ¥3.425,00 | ¥3.365,00 | 71,60K |
| 2026-06-29 | ¥3.420,00 | +0,59 % | ¥3.410,00 | ¥3.450,00 | ¥3.395,00 | 61,40K |
| 2026-06-26 | ¥3.400,00 | +1,19 % | ¥3.365,00 | ¥3.405,00 | ¥3.360,00 | 63,90K |
| 2026-06-25 | ¥3.360,00 | +0,75 % | ¥3.355,00 | ¥3.360,00 | ¥3.335,00 | 65,50K |
| 2026-06-24 | ¥3.335,00 | +0,45 % | ¥3.320,00 | ¥3.355,00 | ¥3.305,00 | 67,60K |
| 2026-06-23 | ¥3.320,00 | +1,68 % | ¥3.265,00 | ¥3.320,00 | ¥3.265,00 | 69,90K |
| 2026-06-22 | ¥3.265,00 | -0,61 % | ¥3.285,00 | ¥3.290,00 | ¥3.240,00 | 40,50K |
| 2026-06-19 | ¥3.285,00 | -0,15 % | ¥3.275,00 | ¥3.290,00 | ¥3.250,00 | 31,80K |
| 2026-06-18 | ¥3.290,00 | +0,92 % | ¥3.265,00 | ¥3.290,00 | ¥3.240,00 | 42,70K |
| 2026-06-17 | ¥3.260,00 | -1,66 % | ¥3.340,00 | ¥3.355,00 | ¥3.260,00 | 44,90K |
| 2026-06-16 | ¥3.315,00 | 0,00 % | ¥3.285,00 | ¥3.320,00 | ¥3.255,00 | 53,60K |
| 2026-06-15 | ¥3.315,00 | 0,00 % | ¥3.330,00 | ¥3.340,00 | ¥3.300,00 | 51,00K |
| 2026-06-12 | ¥3.315,00 | -0,60 % | ¥3.310,00 | ¥3.365,00 | ¥3.290,00 | 72,60K |
| 2026-06-11 | ¥3.335,00 | +1,06 % | ¥3.330,00 | ¥3.340,00 | ¥3.285,00 | 86,50K |
| 2026-06-10 | ¥3.300,00 | +1,54 % | ¥3.270,00 | ¥3.345,00 | ¥3.270,00 | 148,00K |
| 2026-06-09 | ¥3.250,00 | +0,78 % | ¥3.235,00 | ¥3.280,00 | ¥3.220,00 | 68,60K |
| 2026-06-08 | ¥3.225,00 | +1,57 % | ¥3.165,00 | ¥3.230,00 | ¥3.160,00 | 70,30K |
| 2026-06-05 | ¥3.175,00 | +0,79 % | ¥3.160,00 | ¥3.195,00 | ¥3.155,00 | 55,50K |
| 2026-06-04 | ¥3.150,00 | -0,63 % | ¥3.160,00 | ¥3.170,00 | ¥3.145,00 | 33,30K |
| 2026-06-03 | ¥3.170,00 | +1,12 % | ¥3.130,00 | ¥3.170,00 | ¥3.125,00 | 53,20K |
| 2026-06-02 | ¥3.135,00 | -0,48 % | ¥3.120,00 | ¥3.165,00 | ¥3.095,00 | 58,20K |
| 2026-06-01 | ¥3.150,00 | -0,94 % | ¥3.180,00 | ¥3.180,00 | ¥3.120,00 | 58,50K |
| 2026-05-29 | ¥3.180,00 | -0,16 % | ¥3.190,00 | ¥3.225,00 | ¥3.180,00 | 79,60K |
| 2026-05-28 | ¥3.185,00 | +0,63 % | ¥3.180,00 | ¥3.205,00 | ¥3.160,00 | 91,10K |
| 2026-05-27 | ¥3.165,00 | +0,80 % | ¥3.135,00 | ¥3.185,00 | ¥3.135,00 | 66,90K |
| 2026-05-26 | ¥3.140,00 | -0,16 % | ¥3.135,00 | ¥3.165,00 | ¥3.120,00 | 55,60K |
| 2026-05-25 | ¥3.145,00 | -0,47 % | ¥3.170,00 | ¥3.170,00 | ¥3.125,00 | 59,90K |