Shimadaya Corporation 250A
TSE · Japan · Kurzlebige Konsumgüter
¥1.532,00-29,00 (-1,86 %)
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 | ¥1.532,00 | -1,86 % | ¥1.560,00 | ¥1.560,00 | ¥1.532,00 | 50,90K |
| 2026-10-01 | ¥1.561,00 | -0,57 % | ¥1.560,00 | ¥1.569,00 | ¥1.553,00 | 27,00K |
| 2026-09-30 | ¥1.570,00 | +0,38 % | ¥1.565,00 | ¥1.571,00 | ¥1.557,00 | 40,90K |
| 2026-09-29 | ¥1.564,00 | -2,80 % | ¥1.581,00 | ¥1.583,00 | ¥1.564,00 | 53,60K |
| 2026-09-28 | ¥1.609,00 | -0,43 % | ¥1.620,00 | ¥1.621,00 | ¥1.608,00 | 42,60K |
| 2026-09-25 | ¥1.616,00 | +0,44 % | ¥1.610,00 | ¥1.619,00 | ¥1.609,00 | 30,70K |
| 2026-09-24 | ¥1.609,00 | +0,75 % | ¥1.613,00 | ¥1.613,00 | ¥1.601,00 | 42,70K |
| 2026-09-18 | ¥1.597,00 | -0,81 % | ¥1.602,00 | ¥1.609,00 | ¥1.592,00 | 220,60K |
| 2026-09-17 | ¥1.610,00 | +1,45 % | ¥1.595,00 | ¥1.610,00 | ¥1.590,00 | 26,80K |
| 2026-09-16 | ¥1.587,00 | +0,06 % | ¥1.586,00 | ¥1.591,00 | ¥1.584,00 | 20,20K |
| 2026-09-15 | ¥1.586,00 | -0,06 % | ¥1.587,00 | ¥1.591,00 | ¥1.584,00 | 19,90K |
| 2026-09-14 | ¥1.587,00 | +0,89 % | ¥1.576,00 | ¥1.588,00 | ¥1.576,00 | 22,30K |
| 2026-09-11 | ¥1.573,00 | -0,44 % | ¥1.577,00 | ¥1.582,00 | ¥1.570,00 | 42,50K |
| 2026-09-10 | ¥1.580,00 | -0,06 % | ¥1.581,00 | ¥1.587,00 | ¥1.578,00 | 25,90K |
| 2026-09-09 | ¥1.581,00 | -0,57 % | ¥1.595,00 | ¥1.595,00 | ¥1.580,00 | 26,10K |
| 2026-09-08 | ¥1.590,00 | +0,44 % | ¥1.583,00 | ¥1.592,00 | ¥1.578,00 | 30,80K |
| 2026-09-07 | ¥1.583,00 | -0,38 % | ¥1.590,00 | ¥1.590,00 | ¥1.580,00 | 29,20K |
| 2026-09-04 | ¥1.589,00 | +0,06 % | ¥1.595,00 | ¥1.595,00 | ¥1.581,00 | 27,30K |
| 2026-09-03 | ¥1.588,00 | -0,63 % | ¥1.598,00 | ¥1.602,00 | ¥1.588,00 | 42,40K |
| 2026-09-02 | ¥1.598,00 | -0,56 % | ¥1.606,00 | ¥1.610,00 | ¥1.593,00 | 62,90K |
| 2026-09-01 | ¥1.607,00 | -0,62 % | ¥1.616,00 | ¥1.625,00 | ¥1.607,00 | 38,10K |
| 2026-08-31 | ¥1.617,00 | -0,74 % | ¥1.625,00 | ¥1.625,00 | ¥1.615,00 | 22,10K |
| 2026-08-28 | ¥1.629,00 | +0,49 % | ¥1.620,00 | ¥1.631,00 | ¥1.616,00 | 23,20K |
| 2026-08-27 | ¥1.621,00 | -0,67 % | ¥1.630,00 | ¥1.630,00 | ¥1.619,00 | 18,10K |
| 2026-08-26 | ¥1.632,00 | +0,06 % | ¥1.630,00 | ¥1.632,00 | ¥1.621,00 | 27,50K |
| 2026-08-25 | ¥1.631,00 | +0,31 % | ¥1.635,00 | ¥1.638,00 | ¥1.621,00 | 26,90K |
| 2026-08-24 | ¥1.626,00 | +0,37 % | ¥1.629,00 | ¥1.630,00 | ¥1.618,00 | 23,00K |
| 2026-08-21 | ¥1.620,00 | 0,00 % | ¥1.624,00 | ¥1.625,00 | ¥1.614,00 | 27,70K |
| 2026-08-20 | ¥1.620,00 | +1,31 % | ¥1.601,00 | ¥1.625,00 | ¥1.595,00 | 51,70K |
| 2026-08-19 | ¥1.599,00 | -0,68 % | ¥1.611,00 | ¥1.614,00 | ¥1.596,00 | 78,20K |
| 2026-08-18 | ¥1.610,00 | -0,62 % | ¥1.621,00 | ¥1.622,00 | ¥1.609,00 | 47,20K |
| 2026-08-17 | ¥1.620,00 | -1,22 % | ¥1.640,00 | ¥1.653,00 | ¥1.616,00 | 42,30K |
| 2026-08-14 | ¥1.640,00 | +0,43 % | ¥1.630,00 | ¥1.646,00 | ¥1.620,00 | 20,00K |
| 2026-08-13 | ¥1.633,00 | +0,25 % | ¥1.627,00 | ¥1.633,00 | ¥1.616,00 | 40,70K |
| 2026-08-12 | ¥1.629,00 | -2,22 % | ¥1.626,00 | ¥1.629,00 | ¥1.611,00 | 44,80K |
| 2026-08-10 | ¥1.666,00 | +1,03 % | ¥1.660,00 | ¥1.667,00 | ¥1.649,00 | 16,80K |
| 2026-08-07 | ¥1.649,00 | +1,17 % | ¥1.641,00 | ¥1.655,00 | ¥1.635,00 | 22,80K |
| 2026-08-06 | ¥1.630,00 | +0,49 % | ¥1.621,00 | ¥1.635,00 | ¥1.615,00 | 26,00K |
| 2026-08-05 | ¥1.622,00 | -0,73 % | ¥1.634,00 | ¥1.645,00 | ¥1.622,00 | 30,10K |
| 2026-08-04 | ¥1.634,00 | -0,24 % | ¥1.650,00 | ¥1.650,00 | ¥1.629,00 | 26,10K |
| 2026-08-03 | ¥1.638,00 | -1,33 % | ¥1.662,00 | ¥1.662,00 | ¥1.638,00 | 46,80K |
| 2026-07-31 | ¥1.660,00 | -1,95 % | ¥1.693,00 | ¥1.693,00 | ¥1.660,00 | 27,90K |
| 2026-07-30 | ¥1.693,00 | -0,70 % | ¥1.700,00 | ¥1.700,00 | ¥1.680,00 | 28,10K |
| 2026-07-29 | ¥1.705,00 | +2,34 % | ¥1.687,00 | ¥1.706,00 | ¥1.673,00 | 32,30K |
| 2026-07-28 | ¥1.666,00 | 0,00 % | ¥1.666,00 | ¥1.680,00 | ¥1.656,00 | 42,00K |
| 2026-07-27 | ¥1.666,00 | +2,08 % | ¥1.659,00 | ¥1.675,00 | ¥1.645,00 | 41,90K |
| 2026-07-24 | ¥1.632,00 | -1,09 % | ¥1.651,00 | ¥1.651,00 | ¥1.629,00 | 48,20K |
| 2026-07-23 | ¥1.650,00 | -0,84 % | ¥1.677,00 | ¥1.677,00 | ¥1.644,00 | 30,60K |
| 2026-07-22 | ¥1.664,00 | +0,24 % | ¥1.660,00 | ¥1.667,00 | ¥1.653,00 | 23,90K |
| 2026-07-21 | ¥1.660,00 | +0,55 % | ¥1.688,00 | ¥1.688,00 | ¥1.660,00 | 17,00K |
| 2026-07-17 | ¥1.651,00 | -1,55 % | ¥1.677,00 | ¥1.693,00 | ¥1.648,00 | 32,60K |
| 2026-07-16 | ¥1.677,00 | -0,24 % | ¥1.681,00 | ¥1.692,00 | ¥1.677,00 | 17,90K |
| 2026-07-15 | ¥1.681,00 | -0,36 % | ¥1.684,00 | ¥1.688,00 | ¥1.680,00 | 16,70K |
| 2026-07-14 | ¥1.687,00 | +0,42 % | ¥1.686,00 | ¥1.696,00 | ¥1.680,00 | 10,60K |
| 2026-07-13 | ¥1.680,00 | -0,24 % | ¥1.693,00 | ¥1.699,00 | ¥1.680,00 | 12,60K |
| 2026-07-10 | ¥1.684,00 | +0,24 % | ¥1.689,00 | ¥1.691,00 | ¥1.675,00 | 16,70K |
| 2026-07-09 | ¥1.680,00 | +0,12 % | ¥1.681,00 | ¥1.686,00 | ¥1.670,00 | 17,50K |
| 2026-07-08 | ¥1.678,00 | +0,78 % | ¥1.672,00 | ¥1.681,00 | ¥1.669,00 | 14,00K |
| 2026-07-07 | ¥1.665,00 | +0,54 % | ¥1.656,00 | ¥1.672,00 | ¥1.656,00 | 20,70K |
| 2026-07-06 | ¥1.656,00 | -0,12 % | ¥1.664,00 | ¥1.671,00 | ¥1.655,00 | 13,70K |
| 2026-07-03 | ¥1.658,00 | +1,72 % | ¥1.639,00 | ¥1.664,00 | ¥1.636,00 | 27,70K |
| 2026-07-02 | ¥1.630,00 | +0,31 % | ¥1.637,00 | ¥1.655,00 | ¥1.630,00 | 23,60K |
| 2026-07-01 | ¥1.625,00 | -0,61 % | ¥1.650,00 | ¥1.650,00 | ¥1.625,00 | 24,50K |
| 2026-06-30 | ¥1.635,00 | 0,00 % | ¥1.648,00 | ¥1.649,00 | ¥1.635,00 | 14,60K |
| 2026-06-29 | ¥1.635,00 | +0,62 % | ¥1.643,00 | ¥1.657,00 | ¥1.635,00 | 26,00K |
| 2026-06-26 | ¥1.625,00 | -0,37 % | ¥1.627,00 | ¥1.644,00 | ¥1.625,00 | 24,80K |
| 2026-06-25 | ¥1.631,00 | +1,05 % | ¥1.642,00 | ¥1.642,00 | ¥1.621,00 | 16,30K |
| 2026-06-24 | ¥1.614,00 | -0,98 % | ¥1.629,00 | ¥1.640,00 | ¥1.611,00 | 12,00K |
| 2026-06-23 | ¥1.630,00 | -0,06 % | ¥1.640,00 | ¥1.640,00 | ¥1.625,00 | 13,30K |
| 2026-06-22 | ¥1.631,00 | -0,12 % | ¥1.635,00 | ¥1.642,00 | ¥1.628,00 | 10,60K |
| 2026-06-19 | ¥1.633,00 | +0,68 % | ¥1.636,00 | ¥1.638,00 | ¥1.619,00 | 27,00K |
| 2026-06-18 | ¥1.622,00 | +1,12 % | ¥1.610,00 | ¥1.627,00 | ¥1.600,00 | 20,40K |
| 2026-06-17 | ¥1.604,00 | -0,56 % | ¥1.617,00 | ¥1.629,00 | ¥1.602,00 | 20,80K |
| 2026-06-16 | ¥1.613,00 | +1,19 % | ¥1.591,00 | ¥1.628,00 | ¥1.587,00 | 22,80K |
| 2026-06-15 | ¥1.594,00 | -1,67 % | ¥1.648,00 | ¥1.648,00 | ¥1.594,00 | 24,40K |
| 2026-06-12 | ¥1.621,00 | +0,50 % | ¥1.612,00 | ¥1.634,00 | ¥1.592,00 | 48,30K |
| 2026-06-11 | ¥1.613,00 | +0,50 % | ¥1.609,00 | ¥1.615,00 | ¥1.594,00 | 16,60K |
| 2026-06-10 | ¥1.605,00 | +2,03 % | ¥1.583,00 | ¥1.607,00 | ¥1.583,00 | 18,30K |
| 2026-06-09 | ¥1.573,00 | +0,32 % | ¥1.576,00 | ¥1.588,00 | ¥1.571,00 | 15,40K |
| 2026-06-08 | ¥1.568,00 | +0,71 % | ¥1.578,00 | ¥1.584,00 | ¥1.553,00 | 26,90K |
| 2026-06-05 | ¥1.557,00 | +1,76 % | ¥1.530,00 | ¥1.574,00 | ¥1.530,00 | 28,40K |
| 2026-06-04 | ¥1.530,00 | -1,67 % | ¥1.560,00 | ¥1.560,00 | ¥1.527,00 | 29,40K |
| 2026-06-03 | ¥1.556,00 | +1,90 % | ¥1.534,00 | ¥1.557,00 | ¥1.520,00 | 39,50K |
| 2026-06-02 | ¥1.527,00 | -3,54 % | ¥1.580,00 | ¥1.580,00 | ¥1.526,00 | 83,20K |
| 2026-06-01 | ¥1.583,00 | -2,52 % | ¥1.624,00 | ¥1.624,00 | ¥1.583,00 | 53,20K |
| 2026-05-29 | ¥1.624,00 | -0,37 % | ¥1.634,00 | ¥1.637,00 | ¥1.624,00 | 12,10K |
| 2026-05-28 | ¥1.630,00 | -0,49 % | ¥1.627,00 | ¥1.646,00 | ¥1.627,00 | 18,40K |
| 2026-05-27 | ¥1.638,00 | +0,61 % | ¥1.638,00 | ¥1.643,00 | ¥1.625,00 | 20,60K |
| 2026-05-26 | ¥1.628,00 | -0,06 % | ¥1.623,00 | ¥1.635,00 | ¥1.612,00 | 15,00K |
| 2026-05-25 | ¥1.629,00 | 0,00 % | ¥1.633,00 | ¥1.647,00 | ¥1.615,00 | 40,90K |