S Foods Inc. 2292
TSE · Japan · Vertriebsdienstleistungen
¥2.698,00+11,00 (+0,41 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2.698,00 | +0,41 % | ¥2.667,00 | ¥2.707,00 | ¥2.655,00 | 177,90K |
| 2026-09-30 | ¥2.687,00 | +0,26 % | ¥2.676,00 | ¥2.687,00 | ¥2.659,00 | 135,50K |
| 2026-09-29 | ¥2.680,00 | -1,72 % | ¥2.725,00 | ¥2.725,00 | ¥2.675,00 | 174,80K |
| 2026-09-28 | ¥2.727,00 | -1,09 % | ¥2.761,00 | ¥2.765,00 | ¥2.724,00 | 141,00K |
| 2026-09-25 | ¥2.757,00 | +0,92 % | ¥2.732,00 | ¥2.757,00 | ¥2.729,00 | 131,80K |
| 2026-09-24 | ¥2.732,00 | -0,44 % | ¥2.725,00 | ¥2.755,00 | ¥2.715,00 | 143,90K |
| 2026-09-18 | ¥2.744,00 | -2,03 % | ¥2.790,00 | ¥2.798,00 | ¥2.743,00 | 142,50K |
| 2026-09-17 | ¥2.801,00 | +0,54 % | ¥2.799,00 | ¥2.811,00 | ¥2.784,00 | 71,80K |
| 2026-09-16 | ¥2.786,00 | +1,13 % | ¥2.755,00 | ¥2.794,00 | ¥2.754,00 | 83,10K |
| 2026-09-15 | ¥2.755,00 | -0,86 % | ¥2.771,00 | ¥2.792,00 | ¥2.752,00 | 111,30K |
| 2026-09-14 | ¥2.779,00 | +2,28 % | ¥2.730,00 | ¥2.779,00 | ¥2.718,00 | 122,10K |
| 2026-09-11 | ¥2.717,00 | -1,13 % | ¥2.731,00 | ¥2.766,00 | ¥2.712,00 | 200,90K |
| 2026-09-10 | ¥2.748,00 | -0,25 % | ¥2.740,00 | ¥2.758,00 | ¥2.721,00 | 117,40K |
| 2026-09-09 | ¥2.755,00 | -0,54 % | ¥2.775,00 | ¥2.778,00 | ¥2.748,00 | 95,90K |
| 2026-09-08 | ¥2.770,00 | +0,07 % | ¥2.770,00 | ¥2.782,00 | ¥2.750,00 | 107,10K |
| 2026-09-07 | ¥2.768,00 | -1,18 % | ¥2.774,00 | ¥2.791,00 | ¥2.750,00 | 142,40K |
| 2026-09-04 | ¥2.801,00 | -2,06 % | ¥2.832,00 | ¥2.832,00 | ¥2.780,00 | 249,10K |
| 2026-09-03 | ¥2.860,00 | -2,32 % | ¥2.926,00 | ¥2.926,00 | ¥2.852,00 | 185,50K |
| 2026-09-02 | ¥2.928,00 | -0,31 % | ¥2.937,00 | ¥2.969,00 | ¥2.907,00 | 190,40K |
| 2026-09-01 | ¥2.937,00 | +0,44 % | ¥2.930,00 | ¥2.961,00 | ¥2.917,00 | 221,50K |
| 2026-08-31 | ¥2.924,00 | +1,99 % | ¥2.873,00 | ¥2.924,00 | ¥2.849,00 | 811,20K |
| 2026-08-28 | ¥2.867,00 | -2,68 % | ¥2.857,00 | ¥2.889,00 | ¥2.847,00 | 495,80K |
| 2026-08-27 | ¥2.946,00 | -0,51 % | ¥2.953,00 | ¥2.983,00 | ¥2.924,00 | 526,20K |
| 2026-08-26 | ¥2.961,00 | +0,82 % | ¥2.930,00 | ¥2.976,00 | ¥2.930,00 | 222,70K |
| 2026-08-25 | ¥2.937,00 | +1,28 % | ¥2.913,00 | ¥2.950,00 | ¥2.900,00 | 303,60K |
| 2026-08-24 | ¥2.900,00 | +0,42 % | ¥2.890,00 | ¥2.926,00 | ¥2.885,00 | 429,40K |
| 2026-08-21 | ¥2.888,00 | +1,37 % | ¥2.851,00 | ¥2.910,00 | ¥2.851,00 | 364,50K |
| 2026-08-20 | ¥2.849,00 | +0,92 % | ¥2.832,00 | ¥2.856,00 | ¥2.819,00 | 323,00K |
| 2026-08-19 | ¥2.823,00 | +0,39 % | ¥2.819,00 | ¥2.829,00 | ¥2.791,00 | 291,10K |
| 2026-08-18 | ¥2.812,00 | +0,57 % | ¥2.786,00 | ¥2.813,00 | ¥2.777,00 | 240,00K |
| 2026-08-17 | ¥2.796,00 | +0,39 % | ¥2.795,00 | ¥2.831,00 | ¥2.785,00 | 359,80K |
| 2026-08-14 | ¥2.785,00 | +2,01 % | ¥2.729,00 | ¥2.785,00 | ¥2.722,00 | 264,50K |
| 2026-08-13 | ¥2.730,00 | -0,26 % | ¥2.726,00 | ¥2.746,00 | ¥2.721,00 | 237,70K |
| 2026-08-12 | ¥2.737,00 | +0,66 % | ¥2.743,00 | ¥2.743,00 | ¥2.721,00 | 193,30K |
| 2026-08-10 | ¥2.719,00 | -0,33 % | ¥2.720,00 | ¥2.725,00 | ¥2.705,00 | 173,60K |
| 2026-08-07 | ¥2.728,00 | +0,78 % | ¥2.729,00 | ¥2.743,00 | ¥2.707,00 | 158,20K |
| 2026-08-06 | ¥2.707,00 | +2,11 % | ¥2.681,00 | ¥2.714,00 | ¥2.663,00 | 201,40K |
| 2026-08-05 | ¥2.651,00 | -1,49 % | ¥2.680,00 | ¥2.699,00 | ¥2.635,00 | 250,10K |
| 2026-08-04 | ¥2.691,00 | -1,97 % | ¥2.731,00 | ¥2.731,00 | ¥2.691,00 | 192,40K |
| 2026-08-03 | ¥2.745,00 | -0,15 % | ¥2.735,00 | ¥2.757,00 | ¥2.715,00 | 194,70K |
| 2026-07-31 | ¥2.749,00 | -3,24 % | ¥2.791,00 | ¥2.807,00 | ¥2.746,00 | 177,60K |
| 2026-07-30 | ¥2.841,00 | -1,49 % | ¥2.876,00 | ¥2.883,00 | ¥2.824,00 | 175,90K |
| 2026-07-29 | ¥2.884,00 | +1,69 % | ¥2.860,00 | ¥2.895,00 | ¥2.834,00 | 197,90K |
| 2026-07-28 | ¥2.836,00 | -0,04 % | ¥2.850,00 | ¥2.872,00 | ¥2.824,00 | 161,80K |
| 2026-07-27 | ¥2.837,00 | +2,94 % | ¥2.793,00 | ¥2.839,00 | ¥2.772,00 | 143,00K |
| 2026-07-24 | ¥2.756,00 | +0,11 % | ¥2.732,00 | ¥2.766,00 | ¥2.720,00 | 125,70K |
| 2026-07-23 | ¥2.753,00 | -0,29 % | ¥2.761,00 | ¥2.768,00 | ¥2.748,00 | 122,80K |
| 2026-07-22 | ¥2.761,00 | +0,33 % | ¥2.769,00 | ¥2.775,00 | ¥2.741,00 | 186,60K |
| 2026-07-21 | ¥2.752,00 | +0,84 % | ¥2.735,00 | ¥2.781,00 | ¥2.733,00 | 178,10K |
| 2026-07-17 | ¥2.729,00 | +1,64 % | ¥2.704,00 | ¥2.729,00 | ¥2.686,00 | 200,00K |
| 2026-07-16 | ¥2.685,00 | -0,37 % | ¥2.698,00 | ¥2.718,00 | ¥2.685,00 | 185,30K |
| 2026-07-15 | ¥2.695,00 | -3,54 % | ¥2.750,00 | ¥2.765,00 | ¥2.670,00 | 594,80K |
| 2026-07-14 | ¥2.794,00 | +1,05 % | ¥2.785,00 | ¥2.824,00 | ¥2.774,00 | 166,80K |
| 2026-07-13 | ¥2.765,00 | +0,91 % | ¥2.751,00 | ¥2.786,00 | ¥2.751,00 | 167,60K |
| 2026-07-10 | ¥2.740,00 | -0,58 % | ¥2.779,00 | ¥2.779,00 | ¥2.738,00 | 150,60K |
| 2026-07-09 | ¥2.756,00 | +0,69 % | ¥2.713,00 | ¥2.786,00 | ¥2.713,00 | 196,70K |
| 2026-07-08 | ¥2.737,00 | +0,92 % | ¥2.712,00 | ¥2.759,00 | ¥2.707,00 | 145,00K |
| 2026-07-07 | ¥2.712,00 | +1,01 % | ¥2.692,00 | ¥2.728,00 | ¥2.683,00 | 136,70K |
| 2026-07-06 | ¥2.685,00 | +0,45 % | ¥2.681,00 | ¥2.710,00 | ¥2.673,00 | 100,70K |
| 2026-07-03 | ¥2.673,00 | +0,83 % | ¥2.684,00 | ¥2.706,00 | ¥2.673,00 | 106,20K |
| 2026-07-02 | ¥2.651,00 | +1,84 % | ¥2.616,00 | ¥2.660,00 | ¥2.603,00 | 183,30K |
| 2026-07-01 | ¥2.603,00 | -1,48 % | ¥2.618,00 | ¥2.621,00 | ¥2.592,00 | 208,00K |
| 2026-06-30 | ¥2.642,00 | -0,30 % | ¥2.650,00 | ¥2.673,00 | ¥2.638,00 | 242,10K |
| 2026-06-29 | ¥2.650,00 | +0,49 % | ¥2.634,00 | ¥2.667,00 | ¥2.621,00 | 317,70K |
| 2026-06-26 | ¥2.637,00 | +0,08 % | ¥2.635,00 | ¥2.648,00 | ¥2.615,00 | 132,80K |
| 2026-06-25 | ¥2.635,00 | +0,34 % | ¥2.644,00 | ¥2.662,00 | ¥2.622,00 | 176,00K |
| 2026-06-24 | ¥2.626,00 | +1,59 % | ¥2.598,00 | ¥2.636,00 | ¥2.594,00 | 156,20K |
| 2026-06-23 | ¥2.585,00 | -0,19 % | ¥2.573,00 | ¥2.608,00 | ¥2.571,00 | 208,20K |
| 2026-06-22 | ¥2.590,00 | -1,75 % | ¥2.609,00 | ¥2.624,00 | ¥2.560,00 | 231,80K |
| 2026-06-19 | ¥2.636,00 | +1,66 % | ¥2.590,00 | ¥2.636,00 | ¥2.582,00 | 193,90K |
| 2026-06-18 | ¥2.593,00 | +0,12 % | ¥2.585,00 | ¥2.600,00 | ¥2.574,00 | 120,20K |
| 2026-06-17 | ¥2.590,00 | -1,15 % | ¥2.615,00 | ¥2.630,00 | ¥2.588,00 | 87,50K |
| 2026-06-16 | ¥2.620,00 | -1,17 % | ¥2.646,00 | ¥2.646,00 | ¥2.601,00 | 123,70K |
| 2026-06-15 | ¥2.651,00 | +0,99 % | ¥2.670,00 | ¥2.670,00 | ¥2.642,00 | 91,90K |
| 2026-06-12 | ¥2.625,00 | -0,19 % | ¥2.624,00 | ¥2.640,00 | ¥2.612,00 | 160,50K |
| 2026-06-11 | ¥2.630,00 | -0,27 % | ¥2.649,00 | ¥2.649,00 | ¥2.623,00 | 105,20K |
| 2026-06-10 | ¥2.637,00 | +1,54 % | ¥2.597,00 | ¥2.637,00 | ¥2.597,00 | 75,40K |
| 2026-06-09 | ¥2.597,00 | -0,31 % | ¥2.605,00 | ¥2.619,00 | ¥2.574,00 | 132,60K |
| 2026-06-08 | ¥2.605,00 | +0,73 % | ¥2.575,00 | ¥2.613,00 | ¥2.574,00 | 145,30K |
| 2026-06-05 | ¥2.586,00 | +0,43 % | ¥2.586,00 | ¥2.622,00 | ¥2.575,00 | 107,30K |
| 2026-06-04 | ¥2.575,00 | -1,04 % | ¥2.576,00 | ¥2.588,00 | ¥2.556,00 | 187,20K |
| 2026-06-03 | ¥2.602,00 | +0,97 % | ¥2.587,00 | ¥2.602,00 | ¥2.562,00 | 118,10K |
| 2026-06-02 | ¥2.577,00 | -2,94 % | ¥2.625,00 | ¥2.625,00 | ¥2.572,00 | 143,80K |
| 2026-06-01 | ¥2.655,00 | -2,21 % | ¥2.715,00 | ¥2.715,00 | ¥2.630,00 | 117,60K |
| 2026-05-29 | ¥2.715,00 | -0,33 % | ¥2.712,00 | ¥2.743,00 | ¥2.712,00 | 86,30K |
| 2026-05-28 | ¥2.724,00 | +0,48 % | ¥2.710,00 | ¥2.732,00 | ¥2.698,00 | 78,90K |
| 2026-05-27 | ¥2.711,00 | -0,88 % | ¥2.726,00 | ¥2.726,00 | ¥2.698,00 | 87,80K |
| 2026-05-26 | ¥2.735,00 | -0,51 % | ¥2.736,00 | ¥2.759,00 | ¥2.725,00 | 103,30K |
| 2026-05-25 | ¥2.749,00 | -1,58 % | ¥2.798,00 | ¥2.798,00 | ¥2.731,00 | 78,10K |
| 2026-05-22 | ¥2.793,00 | -0,92 % | ¥2.819,00 | ¥2.819,00 | ¥2.766,00 | 51,30K |