Soiken Holdings Inc. 2385
TSE · Japan · Kommerzielle Dienstleistungen
¥215,00-5,00 (-2,27 %)
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 | ¥215,00 | -2,27 % | ¥222,00 | ¥222,00 | ¥213,00 | 214,20K |
| 2026-10-01 | ¥220,00 | +0,46 % | ¥217,00 | ¥223,00 | ¥215,00 | 132,40K |
| 2026-09-30 | ¥219,00 | +1,39 % | ¥215,00 | ¥219,00 | ¥212,00 | 182,00K |
| 2026-09-29 | ¥216,00 | -0,92 % | ¥218,00 | ¥218,00 | ¥213,00 | 242,80K |
| 2026-09-28 | ¥218,00 | -2,24 % | ¥226,00 | ¥229,00 | ¥218,00 | 550,20K |
| 2026-09-25 | ¥223,00 | -8,23 % | ¥229,00 | ¥235,00 | ¥220,00 | 1,23M |
| 2026-09-24 | ¥243,00 | +11,47 % | ¥218,00 | ¥293,00 | ¥217,00 | 11,51M |
| 2026-09-18 | ¥218,00 | -0,91 % | ¥220,00 | ¥220,00 | ¥217,00 | 19,20K |
| 2026-09-17 | ¥220,00 | +0,46 % | ¥220,00 | ¥222,00 | ¥219,00 | 22,60K |
| 2026-09-16 | ¥219,00 | +2,82 % | ¥213,00 | ¥219,00 | ¥213,00 | 23,00K |
| 2026-09-15 | ¥213,00 | 0,00 % | ¥214,00 | ¥217,00 | ¥213,00 | 26,80K |
| 2026-09-14 | ¥213,00 | 0,00 % | ¥213,00 | ¥215,00 | ¥212,00 | 21,10K |
| 2026-09-11 | ¥213,00 | 0,00 % | ¥213,00 | ¥215,00 | ¥213,00 | 13,10K |
| 2026-09-10 | ¥213,00 | 0,00 % | ¥212,00 | ¥217,00 | ¥212,00 | 14,60K |
| 2026-09-09 | ¥213,00 | -2,29 % | ¥218,00 | ¥218,00 | ¥213,00 | 88,60K |
| 2026-09-08 | ¥218,00 | -0,91 % | ¥220,00 | ¥221,00 | ¥218,00 | 18,50K |
| 2026-09-07 | ¥220,00 | 0,00 % | ¥218,00 | ¥220,00 | ¥217,00 | 30,50K |
| 2026-09-04 | ¥220,00 | +0,92 % | ¥218,00 | ¥221,00 | ¥216,00 | 29,70K |
| 2026-09-03 | ¥218,00 | -1,36 % | ¥218,00 | ¥220,00 | ¥218,00 | 35,70K |
| 2026-09-02 | ¥221,00 | -1,34 % | ¥224,00 | ¥224,00 | ¥220,00 | 24,90K |
| 2026-09-01 | ¥224,00 | +0,45 % | ¥223,00 | ¥225,00 | ¥222,00 | 6,60K |
| 2026-08-31 | ¥223,00 | -0,45 % | ¥223,00 | ¥223,00 | ¥221,00 | 24,40K |
| 2026-08-28 | ¥224,00 | -0,44 % | ¥226,00 | ¥226,00 | ¥222,00 | 30,40K |
| 2026-08-27 | ¥225,00 | 0,00 % | ¥225,00 | ¥225,00 | ¥223,00 | 23,80K |
| 2026-08-26 | ¥225,00 | +0,45 % | ¥225,00 | ¥225,00 | ¥223,00 | 22,00K |
| 2026-08-25 | ¥224,00 | -0,44 % | ¥225,00 | ¥225,00 | ¥223,00 | 17,40K |
| 2026-08-24 | ¥225,00 | +2,27 % | ¥221,00 | ¥226,00 | ¥220,00 | 62,10K |
| 2026-08-21 | ¥220,00 | -0,45 % | ¥215,00 | ¥220,00 | ¥215,00 | 22,90K |
| 2026-08-20 | ¥221,00 | +1,38 % | ¥221,00 | ¥221,00 | ¥217,00 | 19,90K |
| 2026-08-19 | ¥218,00 | -1,36 % | ¥219,00 | ¥220,00 | ¥216,00 | 71,10K |
| 2026-08-18 | ¥221,00 | -2,21 % | ¥225,00 | ¥225,00 | ¥219,00 | 34,50K |
| 2026-08-17 | ¥226,00 | +1,35 % | ¥223,00 | ¥229,00 | ¥222,00 | 124,10K |
| 2026-08-14 | ¥223,00 | +2,29 % | ¥220,00 | ¥223,00 | ¥219,00 | 56,40K |
| 2026-08-13 | ¥218,00 | +0,46 % | ¥217,00 | ¥223,00 | ¥215,00 | 147,60K |
| 2026-08-12 | ¥217,00 | -0,46 % | ¥220,00 | ¥222,00 | ¥214,00 | 140,60K |
| 2026-08-10 | ¥218,00 | +0,46 % | ¥216,00 | ¥219,00 | ¥215,00 | 57,50K |
| 2026-08-07 | ¥217,00 | +0,46 % | ¥215,00 | ¥217,00 | ¥215,00 | 22,90K |
| 2026-08-06 | ¥216,00 | +1,41 % | ¥213,00 | ¥217,00 | ¥213,00 | 44,20K |
| 2026-08-05 | ¥213,00 | -0,47 % | ¥212,00 | ¥216,00 | ¥211,00 | 64,10K |
| 2026-08-04 | ¥214,00 | 0,00 % | ¥216,00 | ¥216,00 | ¥213,00 | 18,50K |
| 2026-08-03 | ¥214,00 | 0,00 % | ¥215,00 | ¥215,00 | ¥209,00 | 51,80K |
| 2026-07-31 | ¥214,00 | 0,00 % | ¥215,00 | ¥216,00 | ¥214,00 | 10,20K |
| 2026-07-30 | ¥214,00 | -0,93 % | ¥213,00 | ¥217,00 | ¥213,00 | 25,70K |
| 2026-07-29 | ¥216,00 | 0,00 % | ¥217,00 | ¥217,00 | ¥213,00 | 47,60K |
| 2026-07-28 | ¥216,00 | -0,92 % | ¥217,00 | ¥219,00 | ¥213,00 | 78,10K |
| 2026-07-27 | ¥218,00 | +1,40 % | ¥216,00 | ¥221,00 | ¥213,00 | 156,00K |
| 2026-07-24 | ¥215,00 | -0,92 % | ¥217,00 | ¥217,00 | ¥214,00 | 36,00K |
| 2026-07-23 | ¥217,00 | -0,91 % | ¥217,00 | ¥219,00 | ¥217,00 | 18,50K |
| 2026-07-22 | ¥219,00 | +2,34 % | ¥215,00 | ¥219,00 | ¥213,00 | 47,60K |
| 2026-07-21 | ¥214,00 | +0,94 % | ¥212,00 | ¥216,00 | ¥212,00 | 32,00K |
| 2026-07-17 | ¥212,00 | -1,85 % | ¥216,00 | ¥216,00 | ¥209,00 | 73,40K |
| 2026-07-16 | ¥216,00 | +0,93 % | ¥214,00 | ¥217,00 | ¥214,00 | 68,60K |
| 2026-07-15 | ¥214,00 | 0,00 % | ¥213,00 | ¥215,00 | ¥213,00 | 22,90K |
| 2026-07-14 | ¥214,00 | +0,94 % | ¥213,00 | ¥214,00 | ¥212,00 | 27,90K |
| 2026-07-13 | ¥212,00 | -0,47 % | ¥213,00 | ¥216,00 | ¥210,00 | 77,30K |
| 2026-07-10 | ¥213,00 | +2,40 % | ¥208,00 | ¥213,00 | ¥208,00 | 32,00K |
| 2026-07-09 | ¥208,00 | -1,42 % | ¥208,00 | ¥209,00 | ¥206,00 | 67,40K |
| 2026-07-08 | ¥211,00 | +0,48 % | ¥210,00 | ¥213,00 | ¥210,00 | 50,90K |
| 2026-07-07 | ¥210,00 | -1,87 % | ¥213,00 | ¥214,00 | ¥210,00 | 75,60K |
| 2026-07-06 | ¥214,00 | +2,39 % | ¥217,00 | ¥217,00 | ¥211,00 | 153,50K |
| 2026-07-03 | ¥209,00 | +1,46 % | ¥206,00 | ¥210,00 | ¥206,00 | 81,00K |
| 2026-07-02 | ¥206,00 | -1,44 % | ¥209,00 | ¥212,00 | ¥204,00 | 180,50K |
| 2026-07-01 | ¥209,00 | -1,88 % | ¥216,00 | ¥216,00 | ¥208,00 | 103,50K |
| 2026-06-30 | ¥213,00 | -1,39 % | ¥221,00 | ¥221,00 | ¥213,00 | 126,60K |
| 2026-06-29 | ¥216,00 | -11,84 % | ¥219,00 | ¥232,00 | ¥215,00 | 359,00K |
| 2026-06-26 | ¥245,00 | +0,41 % | ¥244,00 | ¥247,00 | ¥243,00 | 102,10K |
| 2026-06-25 | ¥244,00 | +0,41 % | ¥244,00 | ¥248,00 | ¥243,00 | 72,40K |
| 2026-06-24 | ¥243,00 | +0,41 % | ¥244,00 | ¥245,00 | ¥242,00 | 38,80K |
| 2026-06-23 | ¥242,00 | -1,63 % | ¥244,00 | ¥246,00 | ¥240,00 | 85,10K |
| 2026-06-22 | ¥246,00 | +2,07 % | ¥241,00 | ¥248,00 | ¥241,00 | 74,80K |
| 2026-06-19 | ¥241,00 | -0,41 % | ¥245,00 | ¥245,00 | ¥240,00 | 70,20K |
| 2026-06-18 | ¥242,00 | +0,83 % | ¥243,00 | ¥245,00 | ¥241,00 | 50,70K |
| 2026-06-17 | ¥240,00 | 0,00 % | ¥241,00 | ¥244,00 | ¥240,00 | 35,60K |
| 2026-06-16 | ¥240,00 | -1,64 % | ¥246,00 | ¥246,00 | ¥240,00 | 53,10K |
| 2026-06-15 | ¥244,00 | -0,41 % | ¥247,00 | ¥247,00 | ¥244,00 | 25,00K |
| 2026-06-12 | ¥245,00 | -0,81 % | ¥247,00 | ¥248,00 | ¥243,00 | 50,80K |
| 2026-06-11 | ¥247,00 | +0,82 % | ¥249,00 | ¥249,00 | ¥244,00 | 49,40K |
| 2026-06-10 | ¥245,00 | -0,81 % | ¥247,00 | ¥247,00 | ¥242,00 | 59,80K |
| 2026-06-09 | ¥247,00 | 0,00 % | ¥248,00 | ¥248,00 | ¥243,00 | 41,00K |
| 2026-06-08 | ¥247,00 | +0,41 % | ¥244,00 | ¥249,00 | ¥244,00 | 38,50K |
| 2026-06-05 | ¥246,00 | 0,00 % | ¥246,00 | ¥249,00 | ¥246,00 | 32,40K |
| 2026-06-04 | ¥246,00 | -0,40 % | ¥242,00 | ¥248,00 | ¥242,00 | 65,80K |
| 2026-06-03 | ¥247,00 | +1,23 % | ¥244,00 | ¥247,00 | ¥244,00 | 31,30K |
| 2026-06-02 | ¥244,00 | +1,24 % | ¥241,00 | ¥245,00 | ¥239,00 | 72,40K |
| 2026-06-01 | ¥241,00 | -2,03 % | ¥250,00 | ¥250,00 | ¥241,00 | 72,60K |
| 2026-05-29 | ¥246,00 | +0,82 % | ¥246,00 | ¥247,00 | ¥244,00 | 28,90K |
| 2026-05-28 | ¥244,00 | +0,41 % | ¥243,00 | ¥251,00 | ¥241,00 | 57,80K |
| 2026-05-27 | ¥243,00 | -0,41 % | ¥245,00 | ¥246,00 | ¥242,00 | 57,20K |
| 2026-05-26 | ¥244,00 | +0,41 % | ¥243,00 | ¥245,00 | ¥242,00 | 87,80K |
| 2026-05-25 | ¥243,00 | -0,82 % | ¥244,00 | ¥246,00 | ¥243,00 | 66,40K |