SBS Holdings Inc 2384
TSE · Japan · Kommerzielle Dienstleistungen
¥5.110,00-60,00 (-1,16 %)
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 | ¥5.110,00 | -1,16 % | ¥5.120,00 | ¥5.160,00 | ¥5.070,00 | 158,70K |
| 2026-10-01 | ¥5.170,00 | -1,15 % | ¥5.190,00 | ¥5.230,00 | ¥5.110,00 | 155,40K |
| 2026-09-30 | ¥5.230,00 | -1,51 % | ¥5.310,00 | ¥5.330,00 | ¥5.030,00 | 207,00K |
| 2026-09-29 | ¥5.310,00 | -0,93 % | ¥5.330,00 | ¥5.400,00 | ¥5.110,00 | 185,30K |
| 2026-09-28 | ¥5.360,00 | -0,56 % | ¥5.450,00 | ¥5.480,00 | ¥5.340,00 | 92,80K |
| 2026-09-25 | ¥5.390,00 | +1,32 % | ¥5.330,00 | ¥5.410,00 | ¥5.330,00 | 78,90K |
| 2026-09-24 | ¥5.320,00 | +1,14 % | ¥5.200,00 | ¥5.330,00 | ¥5.150,00 | 218,10K |
| 2026-09-18 | ¥5.260,00 | +1,54 % | ¥5.110,00 | ¥5.280,00 | ¥5.100,00 | 136,00K |
| 2026-09-17 | ¥5.180,00 | +2,17 % | ¥5.060,00 | ¥5.190,00 | ¥5.060,00 | 91,50K |
| 2026-09-16 | ¥5.070,00 | +3,15 % | ¥4.950,00 | ¥5.100,00 | ¥4.935,00 | 84,30K |
| 2026-09-15 | ¥4.915,00 | +0,82 % | ¥4.925,00 | ¥4.940,00 | ¥4.895,00 | 26,10K |
| 2026-09-14 | ¥4.875,00 | +1,35 % | ¥4.830,00 | ¥4.875,00 | ¥4.830,00 | 33,30K |
| 2026-09-11 | ¥4.810,00 | -0,62 % | ¥4.770,00 | ¥4.830,00 | ¥4.770,00 | 48,30K |
| 2026-09-10 | ¥4.840,00 | -0,41 % | ¥4.840,00 | ¥4.850,00 | ¥4.795,00 | 61,40K |
| 2026-09-09 | ¥4.860,00 | -2,31 % | ¥4.935,00 | ¥4.955,00 | ¥4.830,00 | 43,80K |
| 2026-09-08 | ¥4.975,00 | -0,10 % | ¥4.980,00 | ¥5.070,00 | ¥4.935,00 | 54,80K |
| 2026-09-07 | ¥4.980,00 | -0,99 % | ¥4.990,00 | ¥5.020,00 | ¥4.950,00 | 46,40K |
| 2026-09-04 | ¥5.030,00 | +1,93 % | ¥5.000,00 | ¥5.090,00 | ¥4.955,00 | 48,80K |
| 2026-09-03 | ¥4.935,00 | +0,30 % | ¥4.920,00 | ¥4.985,00 | ¥4.830,00 | 110,10K |
| 2026-09-02 | ¥4.920,00 | -6,11 % | ¥5.160,00 | ¥5.190,00 | ¥4.905,00 | 105,60K |
| 2026-09-01 | ¥5.240,00 | +0,19 % | ¥5.260,00 | ¥5.350,00 | ¥5.200,00 | 81,60K |
| 2026-08-31 | ¥5.230,00 | +1,16 % | ¥5.170,00 | ¥5.270,00 | ¥5.120,00 | 93,60K |
| 2026-08-28 | ¥5.170,00 | -0,77 % | ¥5.210,00 | ¥5.230,00 | ¥5.150,00 | 65,70K |
| 2026-08-27 | ¥5.210,00 | +1,36 % | ¥5.230,00 | ¥5.260,00 | ¥5.160,00 | 57,10K |
| 2026-08-26 | ¥5.140,00 | +0,59 % | ¥5.130,00 | ¥5.160,00 | ¥5.090,00 | 41,90K |
| 2026-08-25 | ¥5.110,00 | +0,59 % | ¥5.030,00 | ¥5.130,00 | ¥5.020,00 | 43,80K |
| 2026-08-24 | ¥5.080,00 | -2,12 % | ¥5.160,00 | ¥5.160,00 | ¥5.040,00 | 57,80K |
| 2026-08-21 | ¥5.190,00 | +3,80 % | ¥5.100,00 | ¥5.220,00 | ¥5.050,00 | 104,40K |
| 2026-08-20 | ¥5.000,00 | +1,63 % | ¥4.925,00 | ¥5.000,00 | ¥4.880,00 | 58,40K |
| 2026-08-19 | ¥4.920,00 | -1,30 % | ¥4.990,00 | ¥5.040,00 | ¥4.900,00 | 62,30K |
| 2026-08-18 | ¥4.985,00 | +1,01 % | ¥4.920,00 | ¥4.995,00 | ¥4.915,00 | 60,80K |
| 2026-08-17 | ¥4.935,00 | +1,44 % | ¥4.915,00 | ¥4.990,00 | ¥4.880,00 | 59,70K |
| 2026-08-14 | ¥4.865,00 | +0,41 % | ¥4.820,00 | ¥4.895,00 | ¥4.800,00 | 50,70K |
| 2026-08-13 | ¥4.845,00 | +0,31 % | ¥4.860,00 | ¥4.885,00 | ¥4.730,00 | 66,90K |
| 2026-08-12 | ¥4.830,00 | -1,83 % | ¥4.795,00 | ¥4.855,00 | ¥4.720,00 | 101,80K |
| 2026-08-10 | ¥4.920,00 | +6,96 % | ¥4.670,00 | ¥4.985,00 | ¥4.650,00 | 192,10K |
| 2026-08-07 | ¥4.600,00 | +7,73 % | ¥4.340,00 | ¥4.645,00 | ¥4.255,00 | 214,10K |
| 2026-08-06 | ¥4.270,00 | +0,83 % | ¥4.235,00 | ¥4.275,00 | ¥4.200,00 | 63,10K |
| 2026-08-05 | ¥4.235,00 | -0,47 % | ¥4.255,00 | ¥4.280,00 | ¥4.210,00 | 60,40K |
| 2026-08-04 | ¥4.255,00 | -1,85 % | ¥4.250,00 | ¥4.285,00 | ¥4.205,00 | 86,10K |
| 2026-08-03 | ¥4.335,00 | -2,80 % | ¥4.520,00 | ¥4.520,00 | ¥4.250,00 | 67,60K |
| 2026-07-31 | ¥4.460,00 | -0,89 % | ¥4.515,00 | ¥4.530,00 | ¥4.420,00 | 84,00K |
| 2026-07-30 | ¥4.500,00 | -1,53 % | ¥4.500,00 | ¥4.515,00 | ¥4.430,00 | 81,50K |
| 2026-07-29 | ¥4.570,00 | +1,56 % | ¥4.430,00 | ¥4.570,00 | ¥4.395,00 | 102,90K |
| 2026-07-28 | ¥4.500,00 | -0,88 % | ¥4.570,00 | ¥4.575,00 | ¥4.465,00 | 93,20K |
| 2026-07-27 | ¥4.540,00 | +2,83 % | ¥4.460,00 | ¥4.540,00 | ¥4.400,00 | 82,20K |
| 2026-07-24 | ¥4.415,00 | -0,90 % | ¥4.400,00 | ¥4.475,00 | ¥4.375,00 | 93,30K |
| 2026-07-23 | ¥4.455,00 | -3,36 % | ¥4.550,00 | ¥4.570,00 | ¥4.360,00 | 113,60K |
| 2026-07-22 | ¥4.610,00 | -1,50 % | ¥4.670,00 | ¥4.680,00 | ¥4.595,00 | 94,00K |
| 2026-07-21 | ¥4.680,00 | +2,63 % | ¥4.585,00 | ¥4.735,00 | ¥4.560,00 | 153,10K |
| 2026-07-17 | ¥4.560,00 | +0,55 % | ¥4.485,00 | ¥4.635,00 | ¥4.470,00 | 223,80K |
| 2026-07-16 | ¥4.535,00 | +5,47 % | ¥4.350,00 | ¥4.545,00 | ¥4.315,00 | 202,80K |
| 2026-07-15 | ¥4.300,00 | +0,58 % | ¥4.300,00 | ¥4.310,00 | ¥4.235,00 | 74,50K |
| 2026-07-14 | ¥4.275,00 | +2,27 % | ¥4.220,00 | ¥4.310,00 | ¥4.185,00 | 56,90K |
| 2026-07-13 | ¥4.180,00 | +0,60 % | ¥4.210,00 | ¥4.250,00 | ¥4.140,00 | 54,20K |
| 2026-07-10 | ¥4.155,00 | +0,36 % | ¥4.190,00 | ¥4.190,00 | ¥4.135,00 | 78,10K |
| 2026-07-09 | ¥4.140,00 | -3,72 % | ¥4.230,00 | ¥4.240,00 | ¥4.100,00 | 79,80K |
| 2026-07-08 | ¥4.300,00 | +2,26 % | ¥4.220,00 | ¥4.325,00 | ¥4.195,00 | 100,30K |
| 2026-07-07 | ¥4.205,00 | -2,21 % | ¥4.325,00 | ¥4.330,00 | ¥4.205,00 | 74,40K |
| 2026-07-06 | ¥4.300,00 | -0,35 % | ¥4.320,00 | ¥4.345,00 | ¥4.275,00 | 52,50K |
| 2026-07-03 | ¥4.315,00 | -0,80 % | ¥4.350,00 | ¥4.380,00 | ¥4.280,00 | 65,20K |
| 2026-07-02 | ¥4.350,00 | +0,23 % | ¥4.320,00 | ¥4.395,00 | ¥4.285,00 | 82,60K |
| 2026-07-01 | ¥4.340,00 | +0,46 % | ¥4.350,00 | ¥4.400,00 | ¥4.310,00 | 122,30K |
| 2026-06-30 | ¥4.320,00 | -0,46 % | ¥4.375,00 | ¥4.380,00 | ¥4.280,00 | 108,20K |
| 2026-06-29 | ¥4.340,00 | +1,88 % | ¥4.395,00 | ¥4.440,00 | ¥4.290,00 | 134,20K |
| 2026-06-26 | ¥4.260,00 | +2,65 % | ¥4.220,00 | ¥4.340,00 | ¥4.155,00 | 183,10K |
| 2026-06-25 | ¥4.150,00 | -3,49 % | ¥4.305,00 | ¥4.330,00 | ¥4.125,00 | 116,40K |
| 2026-06-24 | ¥4.300,00 | -3,04 % | ¥4.430,00 | ¥4.465,00 | ¥4.300,00 | 86,40K |
| 2026-06-23 | ¥4.435,00 | +2,31 % | ¥4.315,00 | ¥4.495,00 | ¥4.305,00 | 165,40K |
| 2026-06-22 | ¥4.335,00 | +1,88 % | ¥4.280,00 | ¥4.390,00 | ¥4.220,00 | 85,40K |
| 2026-06-19 | ¥4.255,00 | +0,47 % | ¥4.220,00 | ¥4.310,00 | ¥4.210,00 | 92,50K |
| 2026-06-18 | ¥4.235,00 | -1,51 % | ¥4.300,00 | ¥4.315,00 | ¥4.220,00 | 65,50K |
| 2026-06-17 | ¥4.300,00 | -4,76 % | ¥4.475,00 | ¥4.475,00 | ¥4.300,00 | 139,80K |
| 2026-06-16 | ¥4.515,00 | -0,66 % | ¥4.500,00 | ¥4.550,00 | ¥4.450,00 | 104,50K |
| 2026-06-15 | ¥4.545,00 | +0,44 % | ¥4.595,00 | ¥4.635,00 | ¥4.530,00 | 92,20K |
| 2026-06-12 | ¥4.525,00 | +0,22 % | ¥4.575,00 | ¥4.595,00 | ¥4.500,00 | 80,00K |
| 2026-06-11 | ¥4.515,00 | -0,99 % | ¥4.605,00 | ¥4.630,00 | ¥4.475,00 | 76,70K |
| 2026-06-10 | ¥4.560,00 | +0,11 % | ¥4.695,00 | ¥4.710,00 | ¥4.520,00 | 93,00K |
| 2026-06-09 | ¥4.555,00 | +0,66 % | ¥4.560,00 | ¥4.660,00 | ¥4.545,00 | 80,20K |
| 2026-06-08 | ¥4.525,00 | -0,33 % | ¥4.540,00 | ¥4.640,00 | ¥4.500,00 | 63,90K |
| 2026-06-05 | ¥4.540,00 | -0,55 % | ¥4.500,00 | ¥4.630,00 | ¥4.500,00 | 91,40K |
| 2026-06-04 | ¥4.565,00 | -1,62 % | ¥4.680,00 | ¥4.690,00 | ¥4.565,00 | 98,70K |
| 2026-06-03 | ¥4.640,00 | -0,43 % | ¥4.650,00 | ¥4.695,00 | ¥4.575,00 | 80,10K |
| 2026-06-02 | ¥4.660,00 | -2,51 % | ¥4.735,00 | ¥4.745,00 | ¥4.595,00 | 98,50K |
| 2026-06-01 | ¥4.780,00 | -2,15 % | ¥4.815,00 | ¥4.885,00 | ¥4.755,00 | 111,40K |
| 2026-05-29 | ¥4.885,00 | +3,06 % | ¥4.775,00 | ¥4.960,00 | ¥4.770,00 | 180,50K |
| 2026-05-28 | ¥4.740,00 | +1,28 % | ¥4.690,00 | ¥4.760,00 | ¥4.660,00 | 92,50K |
| 2026-05-27 | ¥4.680,00 | -2,60 % | ¥4.835,00 | ¥4.835,00 | ¥4.680,00 | 102,00K |
| 2026-05-26 | ¥4.805,00 | -1,54 % | ¥4.890,00 | ¥4.890,00 | ¥4.760,00 | 154,70K |
| 2026-05-25 | ¥4.880,00 | +0,31 % | ¥4.835,00 | ¥4.900,00 | ¥4.770,00 | 103,10K |