SHINWA WISE HOLDINGS CO. LTD. 2437
TSE · Japan · Einzelhandel
¥611,00-19,00 (-3,02 %)
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 | ¥630,00 | +1,94 % | ¥615,00 | ¥630,00 | ¥608,00 | 24,80K |
| 2026-09-30 | ¥618,00 | 0,00 % | ¥628,00 | ¥636,00 | ¥616,00 | 33,20K |
| 2026-09-29 | ¥618,00 | -0,64 % | ¥621,00 | ¥626,00 | ¥613,00 | 22,70K |
| 2026-09-28 | ¥622,00 | -1,43 % | ¥633,00 | ¥633,00 | ¥620,00 |
| 20,80K |
| 2026-09-25 | ¥631,00 | -1,10 % | ¥638,00 | ¥639,00 | ¥625,00 | 20,00K |
| 2026-09-24 | ¥638,00 | +2,90 % | ¥619,00 | ¥638,00 | ¥611,00 | 36,50K |
| 2026-09-18 | ¥620,00 | +0,98 % | ¥610,00 | ¥622,00 | ¥609,00 | 14,20K |
| 2026-09-17 | ¥614,00 | -0,16 % | ¥616,00 | ¥620,00 | ¥608,00 | 17,20K |
| 2026-09-16 | ¥615,00 | +0,65 % | ¥628,00 | ¥635,00 | ¥615,00 | 22,20K |
| 2026-09-15 | ¥611,00 | -0,33 % | ¥606,00 | ¥611,00 | ¥602,00 | 11,20K |
| 2026-09-14 | ¥613,00 | +0,66 % | ¥607,00 | ¥618,00 | ¥601,00 | 22,00K |
| 2026-09-11 | ¥609,00 | -1,93 % | ¥609,00 | ¥624,00 | ¥609,00 | 29,40K |
| 2026-09-10 | ¥621,00 | 0,00 % | ¥620,00 | ¥626,00 | ¥615,00 | 14,20K |
| 2026-09-09 | ¥621,00 | +0,32 % | ¥609,00 | ¥622,00 | ¥609,00 | 21,10K |
| 2026-09-08 | ¥619,00 | -0,80 % | ¥617,00 | ¥628,00 | ¥603,00 | 41,30K |
| 2026-09-07 | ¥624,00 | -3,11 % | ¥644,00 | ¥651,00 | ¥622,00 | 32,90K |
| 2026-09-04 | ¥644,00 | +5,40 % | ¥611,00 | ¥666,00 | ¥611,00 | 147,20K |
| 2026-09-03 | ¥611,00 | +3,56 % | ¥591,00 | ¥631,00 | ¥591,00 | 135,80K |
| 2026-09-02 | ¥590,00 | -7,09 % | ¥642,00 | ¥642,00 | ¥582,00 | 298,50K |
| 2026-09-01 | ¥635,00 | -0,78 % | ¥650,00 | ¥667,00 | ¥633,00 | 257,10K |
| 2026-08-31 | ¥640,00 | +0,63 % | ¥637,00 | ¥659,00 | ¥635,00 | 107,30K |
| 2026-08-28 | ¥636,00 | +2,25 % | ¥612,00 | ¥647,00 | ¥612,00 | 78,20K |
| 2026-08-27 | ¥622,00 | -0,64 % | ¥626,00 | ¥640,00 | ¥614,00 | 42,20K |
| 2026-08-26 | ¥626,00 | -2,19 % | ¥633,00 | ¥658,00 | ¥577,00 | 187,50K |
| 2026-08-25 | ¥640,00 | +5,61 % | ¥606,00 | ¥647,00 | ¥606,00 | 59,40K |
| 2026-08-24 | ¥606,00 | -0,66 % | ¥609,00 | ¥618,00 | ¥604,00 | 16,30K |
| 2026-08-21 | ¥610,00 | -1,45 % | ¥616,00 | ¥622,00 | ¥607,00 | 27,40K |
| 2026-08-20 | ¥619,00 | +3,00 % | ¥604,00 | ¥619,00 | ¥603,00 | 23,60K |
| 2026-08-19 | ¥601,00 | -3,99 % | ¥616,00 | ¥635,00 | ¥601,00 | 89,70K |
| 2026-08-18 | ¥626,00 | -2,64 % | ¥649,00 | ¥649,00 | ¥607,00 | 77,10K |
| 2026-08-17 | ¥643,00 | +0,78 % | ¥628,00 | ¥646,00 | ¥608,00 | 65,20K |
| 2026-08-14 | ¥638,00 | +9,81 % | ¥574,00 | ¥640,00 | ¥556,00 | 229,20K |
| 2026-08-13 | ¥581,00 | +0,52 % | ¥578,00 | ¥589,00 | ¥569,00 | 51,00K |
| 2026-08-12 | ¥578,00 | -12,16 % | ¥658,00 | ¥658,00 | ¥576,00 | 268,40K |
| 2026-08-10 | ¥658,00 | -2,37 % | ¥664,00 | ¥687,00 | ¥643,00 | 126,60K |
| 2026-08-07 | ¥674,00 | +3,06 % | ¥648,00 | ¥676,00 | ¥630,00 | 39,40K |
| 2026-08-06 | ¥654,00 | -1,36 % | ¥661,00 | ¥665,00 | ¥650,00 | 30,70K |
| 2026-08-05 | ¥663,00 | +0,76 % | ¥652,00 | ¥690,00 | ¥652,00 | 57,40K |
| 2026-08-04 | ¥658,00 | -0,60 % | ¥665,00 | ¥670,00 | ¥650,00 | 48,10K |
| 2026-08-03 | ¥662,00 | -0,30 % | ¥644,00 | ¥670,00 | ¥627,00 | 60,50K |
| 2026-07-31 | ¥664,00 | -3,63 % | ¥688,00 | ¥700,00 | ¥654,00 | 116,60K |
| 2026-07-30 | ¥689,00 | -0,86 % | ¥698,00 | ¥701,00 | ¥680,00 | 77,70K |
| 2026-07-29 | ¥695,00 | +2,21 % | ¥681,00 | ¥705,00 | ¥659,00 | 130,30K |
| 2026-07-28 | ¥680,00 | 0,00 % | ¥660,00 | ¥684,00 | ¥628,00 | 175,40K |
| 2026-07-27 | ¥680,00 | +9,85 % | ¥627,00 | ¥705,00 | ¥621,00 | 246,30K |
| 2026-07-24 | ¥619,00 | +4,03 % | ¥593,00 | ¥640,00 | ¥593,00 | 95,20K |
| 2026-07-23 | ¥595,00 | +0,51 % | ¥590,00 | ¥605,00 | ¥575,00 | 65,80K |
| 2026-07-22 | ¥592,00 | -0,67 % | ¥596,00 | ¥606,00 | ¥579,00 | 44,30K |
| 2026-07-21 | ¥596,00 | +0,51 % | ¥593,00 | ¥616,00 | ¥592,00 | 33,40K |
| 2026-07-17 | ¥593,00 | -5,72 % | ¥619,00 | ¥619,00 | ¥562,00 | 131,60K |
| 2026-07-16 | ¥629,00 | +4,66 % | ¥561,00 | ¥637,00 | ¥561,00 | 111,40K |
| 2026-07-15 | ¥601,00 | +3,62 % | ¥592,00 | ¥626,00 | ¥580,00 | 163,30K |
| 2026-07-14 | ¥580,00 | +0,17 % | ¥572,00 | ¥589,00 | ¥560,00 | 79,10K |
| 2026-07-13 | ¥579,00 | +0,87 % | ¥574,00 | ¥604,00 | ¥569,00 | 87,80K |
| 2026-07-10 | ¥574,00 | +2,68 % | ¥552,00 | ¥576,00 | ¥538,00 | 86,10K |
| 2026-07-09 | ¥559,00 | +6,68 % | ¥514,00 | ¥567,00 | ¥514,00 | 138,80K |
| 2026-07-08 | ¥524,00 | -2,78 % | ¥539,00 | ¥542,00 | ¥512,00 | 31,30K |
| 2026-07-07 | ¥539,00 | +4,26 % | ¥522,00 | ¥553,00 | ¥522,00 | 159,60K |
| 2026-07-06 | ¥517,00 | +3,19 % | ¥500,00 | ¥522,00 | ¥500,00 | 37,60K |
| 2026-07-03 | ¥501,00 | -1,38 % | ¥508,00 | ¥516,00 | ¥500,00 | 28,00K |
| 2026-07-02 | ¥508,00 | -0,39 % | ¥519,00 | ¥524,00 | ¥508,00 | 81,30K |
| 2026-07-01 | ¥510,00 | -6,59 % | ¥536,00 | ¥546,00 | ¥502,00 | 94,60K |
| 2026-06-30 | ¥546,00 | -1,62 % | ¥555,00 | ¥555,00 | ¥515,00 | 98,90K |
| 2026-06-29 | ¥555,00 | +0,54 % | ¥552,00 | ¥569,00 | ¥534,00 | 107,50K |
| 2026-06-26 | ¥552,00 | -1,78 % | ¥562,00 | ¥571,00 | ¥544,00 | 75,40K |
| 2026-06-25 | ¥562,00 | +1,63 % | ¥560,00 | ¥580,00 | ¥552,00 | 102,20K |
| 2026-06-24 | ¥553,00 | -0,54 % | ¥546,00 | ¥577,00 | ¥540,00 | 113,20K |
| 2026-06-23 | ¥556,00 | -2,28 % | ¥559,00 | ¥578,00 | ¥550,00 | 107,50K |
| 2026-06-22 | ¥569,00 | +0,18 % | ¥548,00 | ¥587,00 | ¥539,00 | 154,90K |
| 2026-06-19 | ¥568,00 | -4,05 % | ¥590,00 | ¥621,00 | ¥549,00 | 253,90K |
| 2026-06-18 | ¥592,00 | +6,47 % | ¥524,00 | ¥619,00 | ¥517,00 | 406,10K |
| 2026-06-17 | ¥556,00 | +16,81 % | ¥475,00 | ¥556,00 | ¥465,00 | 387,20K |
| 2026-06-16 | ¥476,00 | +6,49 % | ¥439,00 | ¥503,00 | ¥437,00 | 203,60K |
| 2026-06-15 | ¥447,00 | +11,47 % | ¥402,00 | ¥470,00 | ¥402,00 | 317,70K |
| 2026-06-12 | ¥401,00 | +0,75 % | ¥418,00 | ¥449,00 | ¥401,00 | 148,70K |
| 2026-06-11 | ¥398,00 | +5,29 % | ¥377,00 | ¥426,00 | ¥377,00 | 103,20K |
| 2026-06-10 | ¥378,00 | -4,06 % | ¥396,00 | ¥396,00 | ¥374,00 | 32,10K |
| 2026-06-09 | ¥394,00 | +3,96 % | ¥376,00 | ¥399,00 | ¥363,00 | 63,30K |
| 2026-06-08 | ¥379,00 | -4,53 % | ¥393,00 | ¥396,00 | ¥379,00 | 21,90K |
| 2026-06-05 | ¥397,00 | 0,00 % | ¥403,00 | ¥412,00 | ¥397,00 | 17,60K |
| 2026-06-04 | ¥397,00 | -3,17 % | ¥402,00 | ¥413,00 | ¥395,00 | 12,80K |
| 2026-06-03 | ¥410,00 | +1,23 % | ¥405,00 | ¥418,00 | ¥399,00 | 25,60K |
| 2026-06-02 | ¥405,00 | -2,64 % | ¥400,00 | ¥420,00 | ¥398,00 | 22,80K |
| 2026-06-01 | ¥416,00 | +4,00 % | ¥394,00 | ¥425,00 | ¥373,00 | 79,70K |
| 2026-05-29 | ¥400,00 | -3,85 % | ¥409,00 | ¥409,00 | ¥391,00 | 62,30K |
| 2026-05-28 | ¥416,00 | -0,72 % | ¥419,00 | ¥422,00 | ¥406,00 | 45,10K |
| 2026-05-27 | ¥419,00 | -3,68 % | ¥427,00 | ¥433,00 | ¥417,00 | 51,20K |
| 2026-05-26 | ¥435,00 | +4,32 % | ¥417,00 | ¥435,00 | ¥411,00 | 30,80K |
| 2026-05-25 | ¥417,00 | -2,11 % | ¥450,00 | ¥450,00 | ¥415,00 | 31,60K |
| 2026-05-22 | ¥426,00 | 0,00 % | ¥422,00 | ¥445,00 | ¥421,00 | 17,80K |