Sapeet, Inc. 269A
TSE · Japan · Technologiedienstleistungen
¥3.015,00-10,00 (-0,33 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥3.000,00 | -0,83 % | ¥2.985,00 | ¥3.035,00 | ¥2.985,00 | 1,70K |
| 2026-10-01 | ¥3.025,00 | 0,00 % | ¥3.000,00 | ¥3.075,00 | ¥2.977,00 | 5,70K |
| 2026-09-30 | ¥3.025,00 | +3,56 % | ¥2.921,00 | ¥3.065,00 | ¥2.910,00 | 10,60K |
| 2026-09-29 | ¥2.921,00 | -3,91 % | ¥3.040,00 | ¥3.040,00 | ¥2.909,00 | 10,90K |
| 2026-09-28 | ¥3.040,00 | -0,16 % | ¥3.050,00 | ¥3.055,00 | ¥3.000,00 | 5,60K |
| 2026-09-25 | ¥3.045,00 | -1,62 % | ¥3.105,00 | ¥3.120,00 | ¥3.040,00 | 6,20K |
| 2026-09-24 | ¥3.095,00 | +5,99 % | ¥2.999,00 | ¥3.125,00 | ¥2.940,00 | 31,00K |
| 2026-09-18 | ¥2.920,00 | -1,62 % | ¥2.966,00 | ¥2.966,00 | ¥2.920,00 | 3,30K |
| 2026-09-17 | ¥2.968,00 | +4,51 % | ¥2.856,00 | ¥2.969,00 | ¥2.856,00 | 10,70K |
| 2026-09-16 | ¥2.840,00 | -1,39 % | ¥2.880,00 | ¥2.880,00 | ¥2.825,00 | 1,90K |
| 2026-09-15 | ¥2.880,00 | +2,31 % | ¥2.808,00 | ¥2.880,00 | ¥2.808,00 | 3,80K |
| 2026-09-14 | ¥2.815,00 | -0,78 % | ¥2.830,00 | ¥2.862,00 | ¥2.811,00 | 3,70K |
| 2026-09-11 | ¥2.837,00 | -1,73 % | ¥2.885,00 | ¥2.900,00 | ¥2.825,00 | 6,50K |
| 2026-09-10 | ¥2.887,00 | -0,45 % | ¥2.881,00 | ¥2.920,00 | ¥2.850,00 | 8,20K |
| 2026-09-09 | ¥2.900,00 | +0,35 % | ¥2.928,00 | ¥2.957,00 | ¥2.841,00 | 7,10K |
| 2026-09-08 | ¥2.890,00 | +1,08 % | ¥2.878,00 | ¥2.970,00 | ¥2.878,00 | 8,70K |
| 2026-09-07 | ¥2.859,00 | +0,81 % | ¥2.886,00 | ¥2.918,00 | ¥2.802,00 | 12,00K |
| 2026-09-04 | ¥2.836,00 | +5,08 % | ¥2.727,00 | ¥2.865,00 | ¥2.722,00 | 9,10K |
| 2026-09-03 | ¥2.699,00 | +0,78 % | ¥2.728,00 | ¥2.770,00 | ¥2.600,00 | 10,30K |
| 2026-09-02 | ¥2.678,00 | -4,08 % | ¥2.742,00 | ¥2.742,00 | ¥2.634,00 | 10,20K |
| 2026-09-01 | ¥2.792,00 | -2,79 % | ¥2.875,00 | ¥2.875,00 | ¥2.713,00 | 14,80K |
| 2026-08-31 | ¥2.872,00 | +5,20 % | ¥2.715,00 | ¥2.883,00 | ¥2.700,00 | 17,50K |
| 2026-08-28 | ¥2.730,00 | +4,16 % | ¥2.647,00 | ¥2.781,00 | ¥2.647,00 | 21,60K |
| 2026-08-27 | ¥2.621,00 | +1,98 % | ¥2.586,00 | ¥2.655,00 | ¥2.540,00 | 7,50K |
| 2026-08-26 | ¥2.570,00 | -0,77 % | ¥2.541,00 | ¥2.617,00 | ¥2.541,00 | 2,50K |
| 2026-08-25 | ¥2.590,00 | -1,33 % | ¥2.586,00 | ¥2.590,00 | ¥2.451,00 | 11,20K |
| 2026-08-24 | ¥2.625,00 | -2,23 % | ¥2.689,00 | ¥2.689,00 | ¥2.585,00 | 4,40K |
| 2026-08-21 | ¥2.685,00 | -2,15 % | ¥2.749,00 | ¥2.749,00 | ¥2.639,00 | 14,10K |
| 2026-08-20 | ¥2.744,00 | +7,27 % | ¥2.597,00 | ¥2.750,00 | ¥2.597,00 | 24,80K |
| 2026-08-19 | ¥2.558,00 | +1,47 % | ¥2.500,00 | ¥2.561,00 | ¥2.483,00 | 10,90K |
| 2026-08-18 | ¥2.521,00 | -2,85 % | ¥2.598,00 | ¥2.600,00 | ¥2.510,00 | 11,00K |
| 2026-08-17 | ¥2.595,00 | +6,53 % | ¥2.486,00 | ¥2.595,00 | ¥2.451,00 | 12,70K |
| 2026-08-14 | ¥2.436,00 | -0,81 % | ¥2.465,00 | ¥2.500,00 | ¥2.361,00 | 37,80K |
| 2026-08-13 | ¥2.456,00 | -0,37 % | ¥2.468,00 | ¥2.526,00 | ¥2.383,00 | 21,10K |
| 2026-08-12 | ¥2.465,00 | -1,52 % | ¥2.501,00 | ¥2.516,00 | ¥2.375,00 | 24,50K |
| 2026-08-10 | ¥2.503,00 | -0,67 % | ¥2.520,00 | ¥2.598,00 | ¥2.475,00 | 9,50K |
| 2026-08-07 | ¥2.520,00 | -1,56 % | ¥2.594,00 | ¥2.595,00 | ¥2.500,00 | 3,30K |
| 2026-08-06 | ¥2.560,00 | +1,83 % | ¥2.514,00 | ¥2.599,00 | ¥2.514,00 | 4,40K |
| 2026-08-05 | ¥2.514,00 | -2,75 % | ¥2.609,00 | ¥2.610,00 | ¥2.495,00 | 17,30K |
| 2026-08-04 | ¥2.585,00 | +2,74 % | ¥2.525,00 | ¥2.600,00 | ¥2.525,00 | 2,70K |
| 2026-08-03 | ¥2.516,00 | -1,49 % | ¥2.554,00 | ¥2.560,00 | ¥2.510,00 | 3,20K |
| 2026-07-31 | ¥2.554,00 | +3,07 % | ¥2.428,00 | ¥2.554,00 | ¥2.428,00 | 5,90K |
| 2026-07-30 | ¥2.478,00 | 0,00 % | ¥2.480,00 | ¥2.483,00 | ¥2.398,00 | 2,10K |
| 2026-07-29 | ¥2.478,00 | -1,24 % | ¥2.530,00 | ¥2.550,00 | ¥2.357,00 | 12,70K |
| 2026-07-28 | ¥2.509,00 | +2,83 % | ¥2.470,00 | ¥2.510,00 | ¥2.460,00 | 5,00K |
| 2026-07-27 | ¥2.440,00 | +1,75 % | ¥2.378,00 | ¥2.440,00 | ¥2.378,00 | 1,50K |
| 2026-07-24 | ¥2.398,00 | -0,83 % | ¥2.400,00 | ¥2.423,00 | ¥2.398,00 | 1,00K |
| 2026-07-23 | ¥2.418,00 | +2,15 % | ¥2.375,00 | ¥2.420,00 | ¥2.353,00 | 4,30K |
| 2026-07-22 | ¥2.367,00 | -0,25 % | ¥2.373,00 | ¥2.373,00 | ¥2.358,00 | 800 |
| 2026-07-21 | ¥2.373,00 | +5,05 % | ¥2.258,00 | ¥2.373,00 | ¥2.230,00 | 3,10K |
| 2026-07-17 | ¥2.259,00 | -2,29 % | ¥2.262,00 | ¥2.262,00 | ¥2.211,00 | 2,80K |
| 2026-07-16 | ¥2.312,00 | -1,66 % | ¥2.342,00 | ¥2.359,00 | ¥2.312,00 | 1,20K |
| 2026-07-15 | ¥2.351,00 | +3,84 % | ¥2.261,00 | ¥2.360,00 | ¥2.261,00 | 2,80K |
| 2026-07-14 | ¥2.264,00 | +1,98 % | ¥2.246,00 | ¥2.264,00 | ¥2.241,00 | 2,20K |
| 2026-07-13 | ¥2.220,00 | -0,31 % | ¥2.227,00 | ¥2.239,00 | ¥2.220,00 | 1,20K |
| 2026-07-10 | ¥2.227,00 | -0,58 % | ¥2.227,00 | ¥2.256,00 | ¥2.227,00 | 1,10K |
| 2026-07-09 | ¥2.240,00 | -1,32 % | ¥2.280,00 | ¥2.280,00 | ¥2.240,00 | 1,30K |
| 2026-07-08 | ¥2.270,00 | +0,89 % | ¥2.270,00 | ¥2.270,00 | ¥2.260,00 | 1,10K |
| 2026-07-07 | ¥2.250,00 | -1,23 % | ¥2.278,00 | ¥2.278,00 | ¥2.250,00 | 800 |
| 2026-07-06 | ¥2.278,00 | +1,88 % | ¥2.227,00 | ¥2.278,00 | ¥2.227,00 | 1,10K |
| 2026-07-03 | ¥2.236,00 | -0,18 % | ¥2.240,00 | ¥2.310,00 | ¥2.229,00 | 2,60K |
| 2026-07-02 | ¥2.240,00 | +0,99 % | ¥2.218,00 | ¥2.270,00 | ¥2.218,00 | 2,80K |
| 2026-07-01 | ¥2.218,00 | +1,84 % | ¥2.228,00 | ¥2.240,00 | ¥2.203,00 | 2,90K |
| 2026-06-30 | ¥2.178,00 | -0,09 % | ¥2.175,00 | ¥2.179,00 | ¥2.103,00 | 3,50K |
| 2026-06-29 | ¥2.180,00 | -1,13 % | ¥2.204,00 | ¥2.234,00 | ¥2.180,00 | 2,00K |
| 2026-06-26 | ¥2.205,00 | -1,69 % | ¥2.200,00 | ¥2.243,00 | ¥2.186,00 | 2,80K |
| 2026-06-25 | ¥2.243,00 | -3,90 % | ¥2.349,00 | ¥2.349,00 | ¥2.218,00 | 6,30K |
| 2026-06-24 | ¥2.334,00 | +0,34 % | ¥2.283,00 | ¥2.351,00 | ¥2.282,00 | 1,90K |
| 2026-06-23 | ¥2.326,00 | +1,09 % | ¥2.319,00 | ¥2.365,00 | ¥2.250,00 | 5,20K |
| 2026-06-22 | ¥2.301,00 | +1,81 % | ¥2.300,00 | ¥2.301,00 | ¥2.260,00 | 4,10K |
| 2026-06-19 | ¥2.260,00 | -3,83 % | ¥2.351,00 | ¥2.449,00 | ¥2.260,00 | 6,40K |
| 2026-06-18 | ¥2.350,00 | +4,44 % | ¥2.258,00 | ¥2.366,00 | ¥2.240,00 | 9,90K |
| 2026-06-17 | ¥2.250,00 | +2,74 % | ¥2.190,00 | ¥2.250,00 | ¥2.151,00 | 2,80K |
| 2026-06-16 | ¥2.190,00 | +3,06 % | ¥2.167,00 | ¥2.190,00 | ¥2.126,00 | 3,40K |
| 2026-06-15 | ¥2.125,00 | +0,14 % | ¥2.221,00 | ¥2.222,00 | ¥2.123,00 | 5,60K |
| 2026-06-12 | ¥2.122,00 | +2,66 % | ¥2.061,00 | ¥2.140,00 | ¥2.051,00 | 2,40K |
| 2026-06-11 | ¥2.067,00 | +0,29 % | ¥2.031,00 | ¥2.095,00 | ¥2.023,00 | 4,30K |
| 2026-06-10 | ¥2.061,00 | -1,90 % | ¥2.101,00 | ¥2.135,00 | ¥2.039,00 | 5,70K |
| 2026-06-09 | ¥2.101,00 | -4,46 % | ¥2.177,00 | ¥2.244,00 | ¥2.050,00 | 17,00K |
| 2026-06-08 | ¥2.199,00 | -3,89 % | ¥2.188,00 | ¥2.276,00 | ¥2.152,00 | 7,50K |
| 2026-06-05 | ¥2.288,00 | +4,19 % | ¥2.197,00 | ¥2.311,00 | ¥2.197,00 | 5,80K |
| 2026-06-04 | ¥2.196,00 | -2,36 % | ¥2.249,00 | ¥2.249,00 | ¥2.171,00 | 5,10K |
| 2026-06-03 | ¥2.249,00 | -2,56 % | ¥2.288,00 | ¥2.288,00 | ¥2.230,00 | 4,00K |
| 2026-06-02 | ¥2.308,00 | -4,03 % | ¥2.405,00 | ¥2.406,00 | ¥2.252,00 | 13,40K |
| 2026-06-01 | ¥2.405,00 | -1,47 % | ¥2.462,00 | ¥2.462,00 | ¥2.370,00 | 9,40K |
| 2026-05-29 | ¥2.441,00 | -1,13 % | ¥2.428,00 | ¥2.479,00 | ¥2.428,00 | 5,60K |
| 2026-05-28 | ¥2.469,00 | +0,37 % | ¥2.460,00 | ¥2.485,00 | ¥2.362,00 | 10,60K |
| 2026-05-27 | ¥2.460,00 | -2,57 % | ¥2.475,00 | ¥2.525,00 | ¥2.451,00 | 7,10K |
| 2026-05-26 | ¥2.525,00 | -2,81 % | ¥2.597,00 | ¥2.610,00 | ¥2.448,00 | 19,10K |
| 2026-05-25 | ¥2.598,00 | -0,04 % | ¥2.620,00 | ¥2.650,00 | ¥2.480,00 | 26,20K |