Sapporo Breweries Limited 2501
TSE · Japan · Kurzlebige Konsumgüter
¥1.828,00+11,00 (+0,61 %)
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 | ¥1.828,00 | +0,61 % | ¥1.801,50 | ¥1.839,00 | ¥1.794,50 | 1,29M |
| 2026-09-30 | ¥1.817,00 | +0,94 % | ¥1.803,50 | ¥1.826,50 | ¥1.773,50 | 1,41M |
| 2026-09-29 | ¥1.800,00 | +0,47 % | ¥1.790,00 | ¥1.808,50 | ¥1.782,50 | 1,14M |
| 2026-09-28 | ¥1.791,50 | -1,57 % | ¥1.818,50 | ¥1.819,50 | ¥1.771,50 | 1,69M |
| 2026-09-25 | ¥1.820,00 | +0,94 % | ¥1.809,00 | ¥1.829,50 | ¥1.804,00 | 974,50K |
| 2026-09-24 | ¥1.803,00 | -2,44 % | ¥1.850,00 | ¥1.856,00 | ¥1.803,00 | 1,16M |
| 2026-09-18 | ¥1.848,00 | -3,20 % | ¥1.890,00 | ¥1.895,00 | ¥1.848,00 | 1,57M |
| 2026-09-17 | ¥1.909,00 | +2,30 % | ¥1.889,50 | ¥1.909,00 | ¥1.883,50 | 941,40K |
| 2026-09-16 | ¥1.866,00 | +0,35 % | ¥1.870,00 | ¥1.884,00 | ¥1.846,00 | 960,70K |
| 2026-09-15 | ¥1.859,50 | -0,29 % | ¥1.894,00 | ¥1.903,00 | ¥1.848,00 | 1,13M |
| 2026-09-14 | ¥1.865,00 | +1,47 % | ¥1.853,00 | ¥1.875,00 | ¥1.848,00 | 898,80K |
| 2026-09-11 | ¥1.838,00 | -0,33 % | ¥1.830,50 | ¥1.845,50 | ¥1.821,50 | 1,17M |
| 2026-09-10 | ¥1.844,00 | -0,05 % | ¥1.830,50 | ¥1.855,00 | ¥1.827,00 | 1,11M |
| 2026-09-09 | ¥1.845,00 | -1,65 % | ¥1.864,00 | ¥1.872,50 | ¥1.836,50 | 1,02M |
| 2026-09-08 | ¥1.876,00 | +1,35 % | ¥1.848,00 | ¥1.876,00 | ¥1.842,00 | 950,80K |
| 2026-09-07 | ¥1.851,00 | -0,35 % | ¥1.842,00 | ¥1.867,50 | ¥1.826,00 | 871,10K |
| 2026-09-04 | ¥1.857,50 | +0,05 % | ¥1.849,00 | ¥1.878,00 | ¥1.820,50 | 1,12M |
| 2026-09-03 | ¥1.856,50 | 0,00 % | ¥1.847,50 | ¥1.862,00 | ¥1.837,00 | 1,10M |
| 2026-09-02 | ¥1.856,50 | -0,27 % | ¥1.862,00 | ¥1.874,00 | ¥1.841,50 | 1,26M |
| 2026-09-01 | ¥1.861,50 | -1,40 % | ¥1.872,00 | ¥1.885,50 | ¥1.854,00 | 1,09M |
| 2026-08-31 | ¥1.888,00 | -2,28 % | ¥1.930,00 | ¥1.930,00 | ¥1.888,00 | 1,32M |
| 2026-08-28 | ¥1.932,00 | +0,81 % | ¥1.900,00 | ¥1.941,50 | ¥1.898,00 | 993,70K |
| 2026-08-27 | ¥1.916,50 | -0,57 % | ¥1.918,50 | ¥1.938,50 | ¥1.905,50 | 871,00K |
| 2026-08-26 | ¥1.927,50 | -0,31 % | ¥1.946,00 | ¥1.946,00 | ¥1.924,50 | 744,30K |
| 2026-08-25 | ¥1.933,50 | +0,86 % | ¥1.936,00 | ¥1.948,00 | ¥1.922,00 | 981,40K |
| 2026-08-24 | ¥1.917,00 | +0,03 % | ¥1.910,00 | ¥1.918,50 | ¥1.891,00 | 964,30K |
| 2026-08-21 | ¥1.916,50 | +0,24 % | ¥1.913,50 | ¥1.934,00 | ¥1.908,50 | 1,06M |
| 2026-08-20 | ¥1.912,00 | -0,62 % | ¥1.950,50 | ¥1.952,00 | ¥1.907,50 | 1,04M |
| 2026-08-19 | ¥1.924,00 | -0,47 % | ¥1.954,00 | ¥1.963,00 | ¥1.885,00 | 1,62M |
| 2026-08-18 | ¥1.933,00 | -0,97 % | ¥1.944,00 | ¥1.951,50 | ¥1.912,50 | 1,67M |
| 2026-08-17 | ¥1.952,00 | -4,78 % | ¥2.050,00 | ¥2.060,00 | ¥1.943,00 | 1,59M |
| 2026-08-14 | ¥2.050,00 | +2,19 % | ¥2.011,50 | ¥2.055,00 | ¥1.980,00 | 1,56M |
| 2026-08-13 | ¥2.006,00 | -1,38 % | ¥2.026,00 | ¥2.049,50 | ¥1.970,50 | 1,96M |
| 2026-08-12 | ¥2.034,00 | +4,31 % | ¥2.047,50 | ¥2.091,00 | ¥2.005,00 | 2,48M |
| 2026-08-10 | ¥1.950,00 | -0,51 % | ¥1.940,00 | ¥1.975,00 | ¥1.919,00 | 1,11M |
| 2026-08-07 | ¥1.960,00 | +1,77 % | ¥1.912,50 | ¥2.076,50 | ¥1.910,00 | 2,50M |
| 2026-08-06 | ¥1.926,00 | +0,81 % | ¥1.930,50 | ¥1.954,50 | ¥1.909,50 | 1,36M |
| 2026-08-05 | ¥1.910,50 | -1,09 % | ¥1.903,00 | ¥1.929,50 | ¥1.881,00 | 1,22M |
| 2026-08-04 | ¥1.931,50 | -2,65 % | ¥1.947,00 | ¥1.948,00 | ¥1.906,00 | 1,06M |
| 2026-08-03 | ¥1.984,00 | -1,37 % | ¥2.012,00 | ¥2.016,50 | ¥1.938,00 | 1,17M |
| 2026-07-31 | ¥2.011,50 | -3,29 % | ¥2.030,00 | ¥2.079,50 | ¥2.002,00 | 1,36M |
| 2026-07-30 | ¥2.080,00 | -3,84 % | ¥2.177,00 | ¥2.198,50 | ¥2.071,00 | 4,20M |
| 2026-07-29 | ¥2.163,00 | +2,61 % | ¥2.150,00 | ¥2.174,00 | ¥2.105,50 | 1,43M |
| 2026-07-28 | ¥2.108,00 | +2,43 % | ¥2.090,00 | ¥2.125,50 | ¥2.085,00 | 1,37M |
| 2026-07-27 | ¥2.058,00 | +3,11 % | ¥2.018,00 | ¥2.064,00 | ¥1.992,50 | 1,13M |
| 2026-07-24 | ¥1.996,00 | +2,12 % | ¥1.944,50 | ¥2.012,50 | ¥1.932,50 | 1,03M |
| 2026-07-23 | ¥1.954,50 | -3,12 % | ¥1.985,00 | ¥1.991,50 | ¥1.933,00 | 1,42M |
| 2026-07-22 | ¥2.017,50 | -0,81 % | ¥1.988,00 | ¥2.037,00 | ¥1.981,00 | 1,22M |
| 2026-07-21 | ¥2.034,00 | -0,54 % | ¥2.011,50 | ¥2.066,50 | ¥2.009,00 | 1,33M |
| 2026-07-17 | ¥2.045,00 | +2,43 % | ¥2.025,00 | ¥2.100,00 | ¥1.996,50 | 1,52M |
| 2026-07-16 | ¥1.996,50 | +0,63 % | ¥1.996,50 | ¥2.010,50 | ¥1.968,50 | 855,30K |
| 2026-07-15 | ¥1.984,00 | +0,20 % | ¥2.018,50 | ¥2.018,50 | ¥1.965,00 | 814,80K |
| 2026-07-14 | ¥1.980,00 | +0,99 % | ¥1.999,00 | ¥2.004,00 | ¥1.966,00 | 921,40K |
| 2026-07-13 | ¥1.960,50 | -1,66 % | ¥1.993,50 | ¥2.014,50 | ¥1.946,00 | 986,90K |
| 2026-07-10 | ¥1.993,50 | -3,70 % | ¥2.070,00 | ¥2.070,00 | ¥1.972,00 | 1,58M |
| 2026-07-09 | ¥2.070,00 | -0,58 % | ¥2.065,50 | ¥2.107,00 | ¥2.037,50 | 1,32M |
| 2026-07-08 | ¥2.082,00 | +1,78 % | ¥2.048,50 | ¥2.105,50 | ¥2.000,50 | 2,15M |
| 2026-07-07 | ¥2.045,50 | +7,91 % | ¥1.911,50 | ¥2.057,00 | ¥1.870,50 | 2,76M |
| 2026-07-06 | ¥1.895,50 | -0,16 % | ¥1.919,50 | ¥1.923,50 | ¥1.889,50 | 782,90K |
| 2026-07-03 | ¥1.898,50 | +1,88 % | ¥1.897,50 | ¥1.948,00 | ¥1.888,50 | 977,10K |
| 2026-07-02 | ¥1.863,50 | -0,45 % | ¥1.901,00 | ¥1.928,00 | ¥1.852,00 | 1,34M |
| 2026-07-01 | ¥1.872,00 | -7,78 % | ¥2.001,00 | ¥2.010,00 | ¥1.859,50 | 1,58M |
| 2026-06-30 | ¥2.030,00 | -0,54 % | ¥2.055,00 | ¥2.096,00 | ¥2.018,50 | 1,43M |
| 2026-06-29 | ¥2.041,00 | -1,21 % | ¥2.058,00 | ¥2.112,50 | ¥2.025,00 | 1,43M |
| 2026-06-26 | ¥2.066,00 | +1,35 % | ¥2.059,00 | ¥2.069,00 | ¥1.990,50 | 1,22M |
| 2026-06-25 | ¥2.038,50 | +4,30 % | ¥1.978,50 | ¥2.040,00 | ¥1.964,50 | 1,56M |
| 2026-06-24 | ¥1.954,50 | +4,21 % | ¥1.899,50 | ¥1.999,50 | ¥1.899,50 | 1,95M |
| 2026-06-23 | ¥1.875,50 | -0,35 % | ¥1.863,00 | ¥1.883,50 | ¥1.842,50 | 1,21M |
| 2026-06-22 | ¥1.882,00 | +4,67 % | ¥1.818,00 | ¥1.887,00 | ¥1.807,50 | 1,26M |
| 2026-06-19 | ¥1.798,00 | +1,44 % | ¥1.765,00 | ¥1.836,00 | ¥1.731,50 | 1,66M |
| 2026-06-18 | ¥1.772,50 | +3,08 % | ¥1.719,50 | ¥1.772,50 | ¥1.708,50 | 877,00K |
| 2026-06-17 | ¥1.719,50 | +2,66 % | ¥1.700,00 | ¥1.728,00 | ¥1.693,00 | 928,40K |
| 2026-06-16 | ¥1.675,00 | +0,48 % | ¥1.698,00 | ¥1.698,00 | ¥1.643,50 | 798,20K |
| 2026-06-15 | ¥1.667,00 | -0,39 % | ¥1.697,00 | ¥1.699,00 | ¥1.661,00 | 714,20K |
| 2026-06-12 | ¥1.673,50 | -1,15 % | ¥1.693,00 | ¥1.708,50 | ¥1.658,00 | 1,05M |
| 2026-06-11 | ¥1.693,00 | +1,17 % | ¥1.707,00 | ¥1.730,00 | ¥1.678,50 | 749,80K |
| 2026-06-10 | ¥1.673,50 | +1,70 % | ¥1.662,50 | ¥1.683,50 | ¥1.645,00 | 1,32M |
| 2026-06-09 | ¥1.645,50 | +2,08 % | ¥1.606,00 | ¥1.662,00 | ¥1.602,00 | 1,31M |
| 2026-06-08 | ¥1.612,00 | +1,99 % | ¥1.610,00 | ¥1.621,00 | ¥1.591,00 | 1,13M |
| 2026-06-05 | ¥1.580,50 | -0,13 % | ¥1.596,50 | ¥1.606,00 | ¥1.567,00 | 972,10K |
| 2026-06-04 | ¥1.582,50 | -0,63 % | ¥1.595,50 | ¥1.602,00 | ¥1.574,50 | 1,02M |
| 2026-06-03 | ¥1.592,50 | +2,05 % | ¥1.569,00 | ¥1.605,50 | ¥1.564,00 | 1,11M |
| 2026-06-02 | ¥1.560,50 | -3,25 % | ¥1.580,00 | ¥1.581,50 | ¥1.533,00 | 1,54M |
| 2026-06-01 | ¥1.613,00 | +1,26 % | ¥1.583,00 | ¥1.628,50 | ¥1.576,50 | 1,41M |
| 2026-05-29 | ¥1.593,00 | -0,44 % | ¥1.577,50 | ¥1.621,50 | ¥1.575,50 | 1,77M |
| 2026-05-28 | ¥1.600,00 | -4,62 % | ¥1.701,00 | ¥1.724,50 | ¥1.600,00 | 1,39M |
| 2026-05-27 | ¥1.677,50 | +1,42 % | ¥1.674,50 | ¥1.713,00 | ¥1.662,00 | 1,43M |
| 2026-05-26 | ¥1.654,00 | +0,24 % | ¥1.640,00 | ¥1.666,50 | ¥1.617,00 | 1,06M |
| 2026-05-25 | ¥1.650,00 | -2,34 % | ¥1.689,00 | ¥1.711,00 | ¥1.632,50 | 1,24M |
| 2026-05-22 | ¥1.689,50 | +1,20 % | ¥1.651,50 | ¥1.692,00 | ¥1.627,00 | 1,08M |