Ensuiko Sugar Refining Co., Ltd. 2112
TSE · Japan · Prozessindustrie
¥442,00-11,00 (-2,43 %)
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 | ¥442,00 | -2,43 % | ¥451,00 | ¥451,00 | ¥440,00 | 61,40K |
| 2026-10-01 | ¥453,00 | 0,00 % | ¥453,00 | ¥456,00 | ¥449,00 | 25,20K |
| 2026-09-30 | ¥453,00 | +0,67 % | ¥452,00 | ¥458,00 | ¥445,00 | 52,80K |
| 2026-09-29 | ¥450,00 | -2,39 % | ¥456,00 | ¥456,00 | ¥450,00 | 41,90K |
| 2026-09-28 | ¥461,00 | -0,43 % | ¥463,00 | ¥465,00 | ¥459,00 | 42,90K |
| 2026-09-25 | ¥463,00 | +0,22 % | ¥465,00 | ¥465,00 | ¥459,00 | 38,80K |
| 2026-09-24 | ¥462,00 | -0,22 % | ¥465,00 | ¥467,00 | ¥461,00 | 31,80K |
| 2026-09-18 | ¥463,00 | -0,43 % | ¥464,00 | ¥467,00 | ¥462,00 | 22,80K |
| 2026-09-17 | ¥465,00 | +0,65 % | ¥466,00 | ¥471,00 | ¥462,00 | 37,60K |
| 2026-09-16 | ¥462,00 | -0,43 % | ¥463,00 | ¥466,00 | ¥460,00 | 33,80K |
| 2026-09-15 | ¥464,00 | 0,00 % | ¥462,00 | ¥466,00 | ¥462,00 | 13,10K |
| 2026-09-14 | ¥464,00 | +0,43 % | ¥462,00 | ¥467,00 | ¥461,00 | 15,40K |
| 2026-09-11 | ¥462,00 | -0,43 % | ¥462,00 | ¥466,00 | ¥457,00 | 41,50K |
| 2026-09-10 | ¥464,00 | -0,64 % | ¥468,00 | ¥469,00 | ¥463,00 | 18,90K |
| 2026-09-09 | ¥467,00 | +0,43 % | ¥466,00 | ¥471,00 | ¥464,00 | 19,50K |
| 2026-09-08 | ¥465,00 | -1,06 % | ¥471,00 | ¥474,00 | ¥464,00 | 36,30K |
| 2026-09-07 | ¥470,00 | +0,43 % | ¥467,00 | ¥471,00 | ¥467,00 | 24,10K |
| 2026-09-04 | ¥468,00 | 0,00 % | ¥468,00 | ¥471,00 | ¥466,00 | 32,60K |
| 2026-09-03 | ¥468,00 | -1,06 % | ¥473,00 | ¥475,00 | ¥466,00 | 47,30K |
| 2026-09-02 | ¥473,00 | -1,05 % | ¥478,00 | ¥478,00 | ¥470,00 | 34,60K |
| 2026-09-01 | ¥478,00 | -0,62 % | ¥485,00 | ¥485,00 | ¥477,00 | 60,50K |
| 2026-08-31 | ¥481,00 | +0,42 % | ¥480,00 | ¥484,00 | ¥475,00 | 32,40K |
| 2026-08-28 | ¥479,00 | +0,42 % | ¥480,00 | ¥481,00 | ¥477,00 | 26,40K |
| 2026-08-27 | ¥477,00 | -0,21 % | ¥477,00 | ¥479,00 | ¥474,00 | 29,10K |
| 2026-08-26 | ¥478,00 | +0,63 % | ¥477,00 | ¥481,00 | ¥472,00 | 55,50K |
| 2026-08-25 | ¥475,00 | 0,00 % | ¥478,00 | ¥480,00 | ¥472,00 | 53,00K |
| 2026-08-24 | ¥475,00 | +1,28 % | ¥472,00 | ¥475,00 | ¥470,00 | 49,60K |
| 2026-08-21 | ¥469,00 | +1,30 % | ¥463,00 | ¥470,00 | ¥462,00 | 27,40K |
| 2026-08-20 | ¥463,00 | +1,09 % | ¥458,00 | ¥466,00 | ¥458,00 | 35,60K |
| 2026-08-19 | ¥458,00 | -1,72 % | ¥466,00 | ¥470,00 | ¥458,00 | 49,80K |
| 2026-08-18 | ¥466,00 | 0,00 % | ¥466,00 | ¥468,00 | ¥462,00 | 37,70K |
| 2026-08-17 | ¥466,00 | -0,85 % | ¥470,00 | ¥470,00 | ¥464,00 | 33,30K |
| 2026-08-14 | ¥470,00 | +1,51 % | ¥465,00 | ¥472,00 | ¥463,00 | 54,20K |
| 2026-08-13 | ¥463,00 | +0,22 % | ¥466,00 | ¥466,00 | ¥463,00 | 25,30K |
| 2026-08-12 | ¥462,00 | -0,22 % | ¥470,00 | ¥475,00 | ¥461,00 | 75,00K |
| 2026-08-10 | ¥463,00 | +4,04 % | ¥449,00 | ¥467,00 | ¥449,00 | 317,20K |
| 2026-08-07 | ¥445,00 | +0,45 % | ¥443,00 | ¥446,00 | ¥441,00 | 32,40K |
| 2026-08-06 | ¥443,00 | +0,23 % | ¥442,00 | ¥444,00 | ¥440,00 | 58,00K |
| 2026-08-05 | ¥442,00 | -0,45 % | ¥444,00 | ¥445,00 | ¥442,00 | 34,50K |
| 2026-08-04 | ¥444,00 | -0,89 % | ¥449,00 | ¥449,00 | ¥443,00 | 26,80K |
| 2026-08-03 | ¥448,00 | 0,00 % | ¥449,00 | ¥449,00 | ¥440,00 | 49,30K |
| 2026-07-31 | ¥448,00 | -0,67 % | ¥452,00 | ¥453,00 | ¥446,00 | 24,40K |
| 2026-07-30 | ¥451,00 | 0,00 % | ¥451,00 | ¥453,00 | ¥446,00 | 38,80K |
| 2026-07-29 | ¥451,00 | -0,22 % | ¥449,00 | ¥453,00 | ¥448,00 | 34,30K |
| 2026-07-28 | ¥452,00 | +0,22 % | ¥451,00 | ¥455,00 | ¥448,00 | 28,90K |
| 2026-07-27 | ¥451,00 | +0,67 % | ¥450,00 | ¥456,00 | ¥448,00 | 44,10K |
| 2026-07-24 | ¥448,00 | -0,22 % | ¥453,00 | ¥453,00 | ¥444,00 | 37,10K |
| 2026-07-23 | ¥449,00 | +0,45 % | ¥448,00 | ¥450,00 | ¥448,00 | 5,00K |
| 2026-07-22 | ¥447,00 | -0,67 % | ¥449,00 | ¥453,00 | ¥445,00 | 49,80K |
| 2026-07-21 | ¥450,00 | +2,04 % | ¥447,00 | ¥453,00 | ¥444,00 | 41,30K |
| 2026-07-17 | ¥441,00 | -1,78 % | ¥446,00 | ¥449,00 | ¥438,00 | 66,30K |
| 2026-07-16 | ¥449,00 | -0,44 % | ¥450,00 | ¥452,00 | ¥447,00 | 22,60K |
| 2026-07-15 | ¥451,00 | +0,45 % | ¥450,00 | ¥451,00 | ¥445,00 | 25,80K |
| 2026-07-14 | ¥449,00 | +0,22 % | ¥450,00 | ¥451,00 | ¥446,00 | 23,30K |
| 2026-07-13 | ¥448,00 | -0,67 % | ¥453,00 | ¥459,00 | ¥448,00 | 51,60K |
| 2026-07-10 | ¥451,00 | +1,12 % | ¥446,00 | ¥452,00 | ¥446,00 | 26,50K |
| 2026-07-09 | ¥446,00 | -0,45 % | ¥449,00 | ¥449,00 | ¥444,00 | 25,40K |
| 2026-07-08 | ¥448,00 | +0,22 % | ¥450,00 | ¥450,00 | ¥443,00 | 30,20K |
| 2026-07-07 | ¥447,00 | +1,59 % | ¥445,00 | ¥451,00 | ¥443,00 | 54,60K |
| 2026-07-06 | ¥440,00 | +2,09 % | ¥434,00 | ¥443,00 | ¥432,00 | 43,60K |
| 2026-07-03 | ¥431,00 | -0,23 % | ¥434,00 | ¥438,00 | ¥431,00 | 98,80K |
| 2026-07-02 | ¥432,00 | 0,00 % | ¥436,00 | ¥440,00 | ¥431,00 | 111,80K |
| 2026-07-01 | ¥432,00 | 0,00 % | ¥437,00 | ¥437,00 | ¥431,00 | 24,70K |
| 2026-06-30 | ¥432,00 | -0,23 % | ¥435,00 | ¥437,00 | ¥432,00 | 29,20K |
| 2026-06-29 | ¥433,00 | +1,64 % | ¥429,00 | ¥435,00 | ¥427,00 | 130,80K |
| 2026-06-26 | ¥426,00 | +0,95 % | ¥421,00 | ¥428,00 | ¥420,00 | 57,70K |
| 2026-06-25 | ¥422,00 | -0,47 % | ¥425,00 | ¥427,00 | ¥421,00 | 21,30K |
| 2026-06-24 | ¥424,00 | +0,47 % | ¥422,00 | ¥426,00 | ¥422,00 | 32,30K |
| 2026-06-23 | ¥422,00 | -0,47 % | ¥425,00 | ¥425,00 | ¥422,00 | 11,30K |
| 2026-06-22 | ¥424,00 | -0,24 % | ¥424,00 | ¥429,00 | ¥421,00 | 56,50K |
| 2026-06-19 | ¥425,00 | +0,71 % | ¥425,00 | ¥427,00 | ¥421,00 | 63,10K |
| 2026-06-18 | ¥422,00 | -0,47 % | ¥425,00 | ¥426,00 | ¥420,00 | 44,60K |
| 2026-06-17 | ¥424,00 | +0,95 % | ¥420,00 | ¥427,00 | ¥420,00 | 48,30K |
| 2026-06-16 | ¥420,00 | -4,11 % | ¥438,00 | ¥438,00 | ¥418,00 | 80,20K |
| 2026-06-15 | ¥438,00 | +4,29 % | ¥424,00 | ¥439,00 | ¥423,00 | 107,40K |
| 2026-06-12 | ¥420,00 | +0,24 % | ¥423,00 | ¥423,00 | ¥416,00 | 21,60K |
| 2026-06-11 | ¥419,00 | +0,48 % | ¥415,00 | ¥422,00 | ¥412,00 | 125,70K |
| 2026-06-10 | ¥417,00 | 0,00 % | ¥419,00 | ¥419,00 | ¥414,00 | 35,40K |
| 2026-06-09 | ¥417,00 | -0,24 % | ¥421,00 | ¥425,00 | ¥416,00 | 65,30K |
| 2026-06-08 | ¥418,00 | -0,71 % | ¥416,00 | ¥420,00 | ¥415,00 | 53,90K |
| 2026-06-05 | ¥421,00 | +1,45 % | ¥415,00 | ¥426,00 | ¥415,00 | 45,40K |
| 2026-06-04 | ¥415,00 | -1,43 % | ¥418,00 | ¥421,00 | ¥414,00 | 52,90K |
| 2026-06-03 | ¥421,00 | +0,96 % | ¥418,00 | ¥423,00 | ¥414,00 | 60,30K |
| 2026-06-02 | ¥417,00 | -2,34 % | ¥425,00 | ¥425,00 | ¥416,00 | 94,70K |
| 2026-06-01 | ¥427,00 | -2,73 % | ¥438,00 | ¥438,00 | ¥426,00 | 107,40K |
| 2026-05-29 | ¥439,00 | +0,69 % | ¥436,00 | ¥451,00 | ¥435,00 | 81,50K |
| 2026-05-28 | ¥436,00 | -0,46 % | ¥437,00 | ¥443,00 | ¥434,00 | 43,70K |
| 2026-05-27 | ¥438,00 | -0,68 % | ¥440,00 | ¥441,00 | ¥436,00 | 57,30K |
| 2026-05-26 | ¥441,00 | -0,68 % | ¥445,00 | ¥445,00 | ¥439,00 | 53,40K |
| 2026-05-25 | ¥444,00 | -1,11 % | ¥447,00 | ¥451,00 | ¥440,00 | 101,10K |