SMS Co., Ltd. 2175
TSE · Japan · Kommerzielle Dienstleistungen
¥2.568,00-128,00 (-4,75 %)
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 | ¥2.568,00 | -4,75 % | ¥2.596,00 | ¥2.696,00 | ¥2.551,00 | 685,50K |
| 2026-10-01 | ¥2.696,00 | +0,79 % | ¥2.638,00 | ¥2.699,00 | ¥2.618,00 | 326,80K |
| 2026-09-30 | ¥2.675,00 | -0,04 % | ¥2.681,00 | ¥2.697,00 | ¥2.650,00 | 270,40K |
| 2026-09-29 | ¥2.676,00 | +1,52 % | ¥2.634,00 | ¥2.692,00 | ¥2.626,00 |
| 263,50K |
| 2026-09-28 | ¥2.636,00 | +0,23 % | ¥2.629,00 | ¥2.647,00 | ¥2.608,00 | 287,40K |
| 2026-09-25 | ¥2.630,00 | -0,83 % | ¥2.643,00 | ¥2.656,00 | ¥2.618,00 | 283,60K |
| 2026-09-24 | ¥2.652,00 | -0,79 % | ¥2.623,00 | ¥2.674,00 | ¥2.612,00 | 225,20K |
| 2026-09-18 | ¥2.673,00 | -0,11 % | ¥2.676,00 | ¥2.696,00 | ¥2.666,00 | 261,00K |
| 2026-09-17 | ¥2.676,00 | +0,90 % | ¥2.680,00 | ¥2.707,00 | ¥2.660,00 | 269,40K |
| 2026-09-16 | ¥2.652,00 | -0,53 % | ¥2.670,00 | ¥2.697,00 | ¥2.644,00 | 200,00K |
| 2026-09-15 | ¥2.666,00 | -0,26 % | ¥2.680,00 | ¥2.704,00 | ¥2.631,00 | 388,30K |
| 2026-09-14 | ¥2.673,00 | +3,48 % | ¥2.613,00 | ¥2.709,00 | ¥2.596,00 | 483,80K |
| 2026-09-11 | ¥2.583,00 | +1,77 % | ¥2.500,00 | ¥2.598,00 | ¥2.500,00 | 440,30K |
| 2026-09-10 | ¥2.538,00 | +0,28 % | ¥2.540,00 | ¥2.553,00 | ¥2.425,00 | 295,30K |
| 2026-09-09 | ¥2.531,00 | -0,04 % | ¥2.543,00 | ¥2.575,00 | ¥2.526,00 | 487,30K |
| 2026-09-08 | ¥2.532,00 | -1,40 % | ¥2.568,00 | ¥2.586,00 | ¥2.529,00 | 411,30K |
| 2026-09-07 | ¥2.568,00 | +1,99 % | ¥2.550,00 | ¥2.603,00 | ¥2.541,00 | 614,50K |
| 2026-09-04 | ¥2.518,00 | +1,41 % | ¥2.484,00 | ¥2.530,00 | ¥2.391,00 | 313,40K |
| 2026-09-03 | ¥2.483,00 | -0,64 % | ¥2.499,00 | ¥2.533,00 | ¥2.429,00 | 726,80K |
| 2026-09-02 | ¥2.499,00 | +0,89 % | ¥2.513,00 | ¥2.536,00 | ¥2.472,00 | 692,50K |
| 2026-09-01 | ¥2.477,00 | -1,04 % | ¥2.505,00 | ¥2.522,00 | ¥2.458,00 | 505,30K |
| 2026-08-31 | ¥2.503,00 | +1,67 % | ¥2.481,00 | ¥2.507,00 | ¥2.464,00 | 492,40K |
| 2026-08-28 | ¥2.462,00 | +2,07 % | ¥2.441,00 | ¥2.493,00 | ¥2.423,00 | 496,40K |
| 2026-08-27 | ¥2.412,00 | +0,37 % | ¥2.408,00 | ¥2.421,00 | ¥2.386,00 | 465,90K |
| 2026-08-26 | ¥2.403,00 | +0,88 % | ¥2.386,00 | ¥2.427,00 | ¥2.372,00 | 425,80K |
| 2026-08-25 | ¥2.382,00 | +0,51 % | ¥2.391,00 | ¥2.391,00 | ¥2.355,00 | 399,50K |
| 2026-08-24 | ¥2.370,00 | +0,17 % | ¥2.367,00 | ¥2.434,00 | ¥2.345,00 | 377,50K |
| 2026-08-21 | ¥2.366,00 | +3,82 % | ¥2.266,00 | ¥2.374,00 | ¥2.247,00 | 723,30K |
| 2026-08-20 | ¥2.279,00 | +1,56 % | ¥2.235,00 | ¥2.289,00 | ¥2.211,00 | 666,10K |
| 2026-08-19 | ¥2.244,00 | -1,75 % | ¥2.284,00 | ¥2.284,00 | ¥2.235,00 | 490,70K |
| 2026-08-18 | ¥2.284,00 | -0,09 % | ¥2.291,00 | ¥2.311,00 | ¥2.254,00 | 373,30K |
| 2026-08-17 | ¥2.286,00 | -2,85 % | ¥2.303,00 | ¥2.323,00 | ¥2.258,00 | 438,90K |
| 2026-08-14 | ¥2.353,00 | +2,53 % | ¥2.293,00 | ¥2.361,00 | ¥2.270,00 | 445,70K |
| 2026-08-13 | ¥2.295,00 | -0,69 % | ¥2.297,00 | ¥2.313,00 | ¥2.247,00 | 433,70K |
| 2026-08-12 | ¥2.311,00 | +0,74 % | ¥2.320,00 | ¥2.332,00 | ¥2.277,00 | 371,20K |
| 2026-08-10 | ¥2.294,00 | +0,04 % | ¥2.297,00 | ¥2.325,00 | ¥2.277,00 | 376,80K |
| 2026-08-07 | ¥2.293,00 | -0,39 % | ¥2.314,00 | ¥2.327,00 | ¥2.256,00 | 539,30K |
| 2026-08-06 | ¥2.302,00 | +2,91 % | ¥2.241,00 | ¥2.314,00 | ¥2.231,00 | 533,40K |
| 2026-08-05 | ¥2.237,00 | +1,41 % | ¥2.237,00 | ¥2.293,00 | ¥2.208,00 | 485,20K |
| 2026-08-04 | ¥2.206,00 | +1,05 % | ¥2.204,00 | ¥2.222,00 | ¥2.163,00 | 503,80K |
| 2026-08-03 | ¥2.183,00 | -1,09 % | ¥2.208,00 | ¥2.213,00 | ¥2.125,00 | 685,00K |
| 2026-07-31 | ¥2.207,00 | +1,85 % | ¥2.168,00 | ¥2.211,00 | ¥2.115,00 | 820,50K |
| 2026-07-30 | ¥2.167,00 | -8,64 % | ¥2.165,00 | ¥2.208,00 | ¥2.075,00 | 1,20M |
| 2026-07-29 | ¥2.372,00 | +0,85 % | ¥2.380,00 | ¥2.384,00 | ¥2.327,00 | 719,30K |
| 2026-07-28 | ¥2.352,00 | -2,00 % | ¥2.400,00 | ¥2.438,00 | ¥2.340,00 | 814,70K |
| 2026-07-27 | ¥2.400,00 | +0,67 % | ¥2.350,00 | ¥2.422,00 | ¥2.327,00 | 807,60K |
| 2026-07-24 | ¥2.384,00 | 0,00 % | ¥2.358,00 | ¥2.406,00 | ¥2.340,00 | 585,20K |
| 2026-07-23 | ¥2.384,00 | -2,97 % | ¥2.440,00 | ¥2.440,00 | ¥2.366,00 | 557,40K |
| 2026-07-22 | ¥2.457,00 | -0,85 % | ¥2.436,00 | ¥2.458,00 | ¥2.403,00 | 583,30K |
| 2026-07-21 | ¥2.478,00 | +1,85 % | ¥2.433,00 | ¥2.490,00 | ¥2.426,00 | 730,50K |
| 2026-07-17 | ¥2.433,00 | -3,30 % | ¥2.512,00 | ¥2.550,00 | ¥2.421,00 | 802,40K |
| 2026-07-16 | ¥2.516,00 | -0,79 % | ¥2.536,00 | ¥2.556,00 | ¥2.501,00 | 428,60K |
| 2026-07-15 | ¥2.536,00 | +0,67 % | ¥2.534,00 | ¥2.623,00 | ¥2.525,00 | 864,70K |
| 2026-07-14 | ¥2.519,00 | +3,20 % | ¥2.466,00 | ¥2.537,00 | ¥2.440,00 | 631,00K |
| 2026-07-13 | ¥2.441,00 | +4,18 % | ¥2.369,00 | ¥2.462,00 | ¥2.343,00 | 571,40K |
| 2026-07-10 | ¥2.343,00 | -0,51 % | ¥2.375,00 | ¥2.390,00 | ¥2.326,00 | 429,70K |
| 2026-07-09 | ¥2.355,00 | -1,34 % | ¥2.387,00 | ¥2.393,00 | ¥2.343,00 | 428,20K |
| 2026-07-08 | ¥2.387,00 | +2,27 % | ¥2.335,00 | ¥2.388,00 | ¥2.316,00 | 448,00K |
| 2026-07-07 | ¥2.334,00 | +4,34 % | ¥2.245,00 | ¥2.334,00 | ¥2.229,00 | 423,50K |
| 2026-07-06 | ¥2.237,00 | -1,37 % | ¥2.262,00 | ¥2.275,00 | ¥2.203,00 | 196,70K |
| 2026-07-03 | ¥2.268,00 | +2,86 % | ¥2.248,00 | ¥2.268,00 | ¥2.220,00 | 292,80K |
| 2026-07-02 | ¥2.205,00 | +0,09 % | ¥2.249,00 | ¥2.263,00 | ¥2.192,00 | 400,10K |
| 2026-07-01 | ¥2.203,00 | -1,39 % | ¥2.230,00 | ¥2.244,00 | ¥2.184,00 | 337,70K |
| 2026-06-30 | ¥2.234,00 | +2,10 % | ¥2.186,00 | ¥2.248,00 | ¥2.151,00 | 471,90K |
| 2026-06-29 | ¥2.188,00 | +3,94 % | ¥2.130,00 | ¥2.197,00 | ¥2.126,00 | 354,10K |
| 2026-06-26 | ¥2.105,00 | +1,79 % | ¥2.069,00 | ¥2.105,00 | ¥2.054,00 | 367,80K |
| 2026-06-25 | ¥2.068,00 | +0,19 % | ¥2.071,00 | ¥2.090,00 | ¥2.058,00 | 140,00K |
| 2026-06-24 | ¥2.064,00 | +0,63 % | ¥2.072,00 | ¥2.078,00 | ¥2.047,00 | 220,40K |
| 2026-06-23 | ¥2.051,00 | +0,20 % | ¥2.044,00 | ¥2.079,00 | ¥2.011,00 | 257,40K |
| 2026-06-22 | ¥2.047,00 | +1,29 % | ¥2.003,00 | ¥2.062,00 | ¥2.003,00 | 212,60K |
| 2026-06-19 | ¥2.021,00 | -0,54 % | ¥2.023,00 | ¥2.044,00 | ¥2.020,00 | 342,20K |
| 2026-06-18 | ¥2.032,00 | +0,05 % | ¥2.028,00 | ¥2.060,00 | ¥2.012,00 | 176,00K |
| 2026-06-17 | ¥2.031,00 | +1,70 % | ¥2.003,00 | ¥2.039,00 | ¥2.000,00 | 162,80K |
| 2026-06-16 | ¥1.997,00 | -0,55 % | ¥2.000,00 | ¥2.012,00 | ¥1.986,00 | 230,00K |
| 2026-06-15 | ¥2.008,00 | -0,50 % | ¥2.019,00 | ¥2.038,00 | ¥2.008,00 | 210,50K |
| 2026-06-12 | ¥2.018,00 | -0,74 % | ¥2.035,00 | ¥2.039,00 | ¥2.003,00 | 286,50K |
| 2026-06-11 | ¥2.033,00 | -1,17 % | ¥2.053,00 | ¥2.063,00 | ¥2.015,00 | 274,90K |
| 2026-06-10 | ¥2.057,00 | +2,14 % | ¥2.027,00 | ¥2.061,00 | ¥2.015,00 | 318,90K |
| 2026-06-09 | ¥2.014,00 | +0,60 % | ¥2.020,00 | ¥2.035,00 | ¥1.999,00 | 326,60K |
| 2026-06-08 | ¥2.002,00 | -1,62 % | ¥2.013,00 | ¥2.025,00 | ¥1.950,00 | 425,80K |
| 2026-06-05 | ¥2.035,00 | +1,70 % | ¥2.042,00 | ¥2.086,00 | ¥2.016,00 | 287,70K |
| 2026-06-04 | ¥2.001,00 | -1,28 % | ¥2.018,00 | ¥2.034,00 | ¥1.989,00 | 240,40K |
| 2026-06-03 | ¥2.027,00 | -2,64 % | ¥2.100,00 | ¥2.107,00 | ¥2.027,00 | 349,10K |
| 2026-06-02 | ¥2.082,00 | +2,97 % | ¥2.008,00 | ¥2.099,00 | ¥2.000,00 | 423,00K |
| 2026-06-01 | ¥2.022,00 | +1,40 % | ¥2.019,00 | ¥2.070,00 | ¥1.995,00 | 371,10K |
| 2026-05-29 | ¥1.994,00 | +1,42 % | ¥1.978,00 | ¥2.007,00 | ¥1.965,00 | 428,80K |
| 2026-05-28 | ¥1.966,00 | -0,30 % | ¥1.971,00 | ¥1.982,00 | ¥1.943,00 | 297,00K |
| 2026-05-27 | ¥1.972,00 | -0,90 % | ¥1.982,00 | ¥1.995,00 | ¥1.955,00 | 280,90K |
| 2026-05-26 | ¥1.990,00 | -0,90 % | ¥2.020,00 | ¥2.036,00 | ¥1.970,00 | 336,00K |
| 2026-05-25 | ¥2.008,00 | +2,50 % | ¥1.956,00 | ¥2.008,00 | ¥1.905,00 | 537,80K |