SAN-A CO., LTD. 2659
TSE · Japan · Einzelhandel
¥3.260,00-5,00 (-0,15 %)
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 | ¥3.260,00 | -0,15 % | ¥3.230,00 | ¥3.280,00 | ¥3.220,00 | 176,50K |
| 2026-09-30 | ¥3.265,00 | -0,15 % | ¥3.265,00 | ¥3.265,00 | ¥3.205,00 | 207,40K |
| 2026-09-29 | ¥3.270,00 | -1,06 % | ¥3.305,00 | ¥3.305,00 | ¥3.250,00 | 259,10K |
| 2026-09-28 | ¥3.305,00 | -1,49 % | ¥3.370,00 | ¥3.370,00 | ¥3.300,00 | 194,60K |
| 2026-09-25 | ¥3.355,00 | 0,00 % | ¥3.355,00 | ¥3.370,00 | ¥3.330,00 | 162,30K |
| 2026-09-24 | ¥3.355,00 | -1,03 % | ¥3.345,00 | ¥3.380,00 | ¥3.315,00 | 257,80K |
| 2026-09-18 | ¥3.390,00 | -0,73 % | ¥3.435,00 | ¥3.435,00 | ¥3.370,00 | 237,10K |
| 2026-09-17 | ¥3.415,00 | +0,44 % | ¥3.415,00 | ¥3.430,00 | ¥3.395,00 | 116,40K |
| 2026-09-16 | ¥3.400,00 | -0,73 % | ¥3.445,00 | ¥3.445,00 | ¥3.380,00 | 153,50K |
| 2026-09-15 | ¥3.425,00 | 0,00 % | ¥3.440,00 | ¥3.450,00 | ¥3.390,00 | 147,70K |
| 2026-09-14 | ¥3.425,00 | +2,70 % | ¥3.355,00 | ¥3.425,00 | ¥3.355,00 | 197,00K |
| 2026-09-11 | ¥3.335,00 | +0,45 % | ¥3.310,00 | ¥3.360,00 | ¥3.305,00 | 229,70K |
| 2026-09-10 | ¥3.320,00 | -0,30 % | ¥3.330,00 | ¥3.340,00 | ¥3.300,00 | 181,80K |
| 2026-09-09 | ¥3.330,00 | -0,45 % | ¥3.345,00 | ¥3.355,00 | ¥3.305,00 | 174,60K |
| 2026-09-08 | ¥3.345,00 | +0,75 % | ¥3.335,00 | ¥3.345,00 | ¥3.290,00 | 119,00K |
| 2026-09-07 | ¥3.320,00 | -2,21 % | ¥3.355,00 | ¥3.365,00 | ¥3.315,00 | 115,30K |
| 2026-09-04 | ¥3.395,00 | -0,15 % | ¥3.375,00 | ¥3.400,00 | ¥3.360,00 | 173,60K |
| 2026-09-03 | ¥3.400,00 | +0,29 % | ¥3.385,00 | ¥3.405,00 | ¥3.350,00 | 180,30K |
| 2026-09-02 | ¥3.390,00 | -0,59 % | ¥3.420,00 | ¥3.430,00 | ¥3.385,00 | 200,60K |
| 2026-09-01 | ¥3.410,00 | +1,34 % | ¥3.370,00 | ¥3.420,00 | ¥3.360,00 | 198,10K |
| 2026-08-31 | ¥3.365,00 | +0,30 % | ¥3.355,00 | ¥3.370,00 | ¥3.340,00 | 85,30K |
| 2026-08-28 | ¥3.355,00 | -0,30 % | ¥3.300,00 | ¥3.375,00 | ¥3.300,00 | 98,00K |
| 2026-08-27 | ¥3.365,00 | -0,15 % | ¥3.365,00 | ¥3.390,00 | ¥3.340,00 | 105,30K |
| 2026-08-26 | ¥3.370,00 | -0,30 % | ¥3.405,00 | ¥3.415,00 | ¥3.355,00 | 100,20K |
| 2026-08-25 | ¥3.380,00 | 0,00 % | ¥3.385,00 | ¥3.400,00 | ¥3.370,00 | 86,50K |
| 2026-08-24 | ¥3.380,00 | +0,45 % | ¥3.355,00 | ¥3.380,00 | ¥3.345,00 | 101,10K |
| 2026-08-21 | ¥3.365,00 | 0,00 % | ¥3.350,00 | ¥3.385,00 | ¥3.350,00 | 122,20K |
| 2026-08-20 | ¥3.365,00 | +1,05 % | ¥3.355,00 | ¥3.365,00 | ¥3.335,00 | 99,40K |
| 2026-08-19 | ¥3.330,00 | +0,60 % | ¥3.310,00 | ¥3.330,00 | ¥3.255,00 | 111,60K |
| 2026-08-18 | ¥3.310,00 | 0,00 % | ¥3.310,00 | ¥3.310,00 | ¥3.280,00 | 90,40K |
| 2026-08-17 | ¥3.310,00 | -0,60 % | ¥3.325,00 | ¥3.335,00 | ¥3.295,00 | 107,00K |
| 2026-08-14 | ¥3.330,00 | +0,30 % | ¥3.320,00 | ¥3.330,00 | ¥3.295,00 | 104,50K |
| 2026-08-13 | ¥3.320,00 | -0,60 % | ¥3.345,00 | ¥3.345,00 | ¥3.285,00 | 129,20K |
| 2026-08-12 | ¥3.340,00 | -1,04 % | ¥3.375,00 | ¥3.385,00 | ¥3.325,00 | 125,10K |
| 2026-08-10 | ¥3.375,00 | +0,60 % | ¥3.365,00 | ¥3.390,00 | ¥3.345,00 | 145,10K |
| 2026-08-07 | ¥3.355,00 | +2,91 % | ¥3.320,00 | ¥3.395,00 | ¥3.300,00 | 203,10K |
| 2026-08-06 | ¥3.260,00 | +1,24 % | ¥3.260,00 | ¥3.270,00 | ¥3.225,00 | 133,30K |
| 2026-08-05 | ¥3.220,00 | -0,77 % | ¥3.265,00 | ¥3.265,00 | ¥3.205,00 | 147,80K |
| 2026-08-04 | ¥3.245,00 | -0,61 % | ¥3.280,00 | ¥3.285,00 | ¥3.220,00 | 135,10K |
| 2026-08-03 | ¥3.265,00 | +0,31 % | ¥3.300,00 | ¥3.310,00 | ¥3.225,00 | 144,10K |
| 2026-07-31 | ¥3.255,00 | -2,54 % | ¥3.280,00 | ¥3.320,00 | ¥3.255,00 | 155,50K |
| 2026-07-30 | ¥3.340,00 | +0,15 % | ¥3.330,00 | ¥3.340,00 | ¥3.280,00 | 216,20K |
| 2026-07-29 | ¥3.335,00 | +2,14 % | ¥3.260,00 | ¥3.365,00 | ¥3.245,00 | 199,10K |
| 2026-07-28 | ¥3.265,00 | +2,35 % | ¥3.200,00 | ¥3.270,00 | ¥3.195,00 | 149,50K |
| 2026-07-27 | ¥3.190,00 | +0,63 % | ¥3.170,00 | ¥3.190,00 | ¥3.165,00 | 143,50K |
| 2026-07-24 | ¥3.170,00 | +0,63 % | ¥3.115,00 | ¥3.180,00 | ¥3.115,00 | 119,20K |
| 2026-07-23 | ¥3.150,00 | -0,79 % | ¥3.145,00 | ¥3.195,00 | ¥3.115,00 | 180,10K |
| 2026-07-22 | ¥3.175,00 | +0,32 % | ¥3.175,00 | ¥3.175,00 | ¥3.135,00 | 153,40K |
| 2026-07-21 | ¥3.165,00 | -0,63 % | ¥3.220,00 | ¥3.235,00 | ¥3.160,00 | 151,00K |
| 2026-07-17 | ¥3.185,00 | -0,31 % | ¥3.220,00 | ¥3.240,00 | ¥3.165,00 | 152,30K |
| 2026-07-16 | ¥3.195,00 | -0,47 % | ¥3.205,00 | ¥3.235,00 | ¥3.185,00 | 135,50K |
| 2026-07-15 | ¥3.210,00 | +0,31 % | ¥3.220,00 | ¥3.240,00 | ¥3.195,00 | 142,40K |
| 2026-07-14 | ¥3.200,00 | -0,31 % | ¥3.235,00 | ¥3.245,00 | ¥3.200,00 | 167,30K |
| 2026-07-13 | ¥3.210,00 | -1,53 % | ¥3.285,00 | ¥3.285,00 | ¥3.205,00 | 140,10K |
| 2026-07-10 | ¥3.260,00 | -1,36 % | ¥3.290,00 | ¥3.290,00 | ¥3.225,00 | 153,20K |
| 2026-07-09 | ¥3.305,00 | +0,92 % | ¥3.305,00 | ¥3.330,00 | ¥3.270,00 | 221,80K |
| 2026-07-08 | ¥3.275,00 | -3,11 % | ¥3.170,00 | ¥3.320,00 | ¥3.135,00 | 642,50K |
| 2026-07-07 | ¥3.380,00 | +4,32 % | ¥3.225,00 | ¥3.380,00 | ¥3.195,00 | 333,70K |
| 2026-07-06 | ¥3.240,00 | +1,73 % | ¥3.200,00 | ¥3.265,00 | ¥3.200,00 | 166,30K |
| 2026-07-03 | ¥3.185,00 | -0,93 % | ¥3.250,00 | ¥3.255,00 | ¥3.185,00 | 173,20K |
| 2026-07-02 | ¥3.215,00 | +1,58 % | ¥3.205,00 | ¥3.235,00 | ¥3.185,00 | 148,40K |
| 2026-07-01 | ¥3.165,00 | -1,56 % | ¥3.190,00 | ¥3.195,00 | ¥3.145,00 | 219,70K |
| 2026-06-30 | ¥3.215,00 | -0,16 % | ¥3.225,00 | ¥3.245,00 | ¥3.205,00 | 223,70K |
| 2026-06-29 | ¥3.220,00 | +1,10 % | ¥3.185,00 | ¥3.240,00 | ¥3.165,00 | 265,40K |
| 2026-06-26 | ¥3.185,00 | +1,27 % | ¥3.150,00 | ¥3.190,00 | ¥3.135,00 | 146,20K |
| 2026-06-25 | ¥3.145,00 | -0,47 % | ¥3.160,00 | ¥3.175,00 | ¥3.140,00 | 149,60K |
| 2026-06-24 | ¥3.160,00 | +0,64 % | ¥3.180,00 | ¥3.200,00 | ¥3.140,00 | 158,70K |
| 2026-06-23 | ¥3.140,00 | +1,95 % | ¥3.095,00 | ¥3.140,00 | ¥3.070,00 | 223,90K |
| 2026-06-22 | ¥3.080,00 | -0,48 % | ¥3.100,00 | ¥3.110,00 | ¥3.045,00 | 172,90K |
| 2026-06-19 | ¥3.095,00 | -2,52 % | ¥3.110,00 | ¥3.115,00 | ¥3.050,00 | 309,00K |
| 2026-06-18 | ¥3.175,00 | +0,32 % | ¥3.165,00 | ¥3.195,00 | ¥3.130,00 | 147,80K |
| 2026-06-17 | ¥3.165,00 | 0,00 % | ¥3.185,00 | ¥3.205,00 | ¥3.145,00 | 119,60K |
| 2026-06-16 | ¥3.165,00 | -1,25 % | ¥3.180,00 | ¥3.200,00 | ¥3.140,00 | 134,30K |
| 2026-06-15 | ¥3.205,00 | -0,47 % | ¥3.230,00 | ¥3.245,00 | ¥3.195,00 | 144,50K |
| 2026-06-12 | ¥3.220,00 | -0,62 % | ¥3.240,00 | ¥3.255,00 | ¥3.210,00 | 195,40K |
| 2026-06-11 | ¥3.240,00 | +1,09 % | ¥3.240,00 | ¥3.260,00 | ¥3.205,00 | 141,80K |
| 2026-06-10 | ¥3.205,00 | +1,26 % | ¥3.190,00 | ¥3.230,00 | ¥3.190,00 | 138,30K |
| 2026-06-09 | ¥3.165,00 | -0,63 % | ¥3.180,00 | ¥3.190,00 | ¥3.130,00 | 142,20K |
| 2026-06-08 | ¥3.185,00 | +1,76 % | ¥3.155,00 | ¥3.185,00 | ¥3.150,00 | 151,30K |
| 2026-06-05 | ¥3.130,00 | -0,16 % | ¥3.140,00 | ¥3.165,00 | ¥3.120,00 | 119,60K |
| 2026-06-04 | ¥3.135,00 | -0,32 % | ¥3.150,00 | ¥3.180,00 | ¥3.135,00 | 125,80K |
| 2026-06-03 | ¥3.145,00 | +1,45 % | ¥3.100,00 | ¥3.145,00 | ¥3.075,00 | 165,20K |
| 2026-06-02 | ¥3.100,00 | -0,16 % | ¥3.050,00 | ¥3.120,00 | ¥3.020,00 | 147,20K |
| 2026-06-01 | ¥3.105,00 | 0,00 % | ¥3.090,00 | ¥3.125,00 | ¥3.045,00 | 215,30K |
| 2026-05-29 | ¥3.105,00 | -0,80 % | ¥3.110,00 | ¥3.150,00 | ¥3.100,00 | 150,70K |
| 2026-05-28 | ¥3.130,00 | +1,29 % | ¥3.125,00 | ¥3.130,00 | ¥3.070,00 | 192,20K |
| 2026-05-27 | ¥3.090,00 | +0,32 % | ¥3.085,00 | ¥3.095,00 | ¥3.010,00 | 164,40K |
| 2026-05-26 | ¥3.080,00 | -1,75 % | ¥3.140,00 | ¥3.150,00 | ¥3.070,00 | 159,30K |
| 2026-05-25 | ¥3.135,00 | -2,64 % | ¥3.205,00 | ¥3.215,00 | ¥3.120,00 | 149,30K |
| 2026-05-22 | ¥3.220,00 | 0,00 % | ¥3.230,00 | ¥3.235,00 | ¥3.165,00 | 235,00K |