Sala Corporation 2734
TSE · Japan · Versorger
¥1.176,00-20,00 (-1,67 %)
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 | ¥1.176,00 | -1,67 % | ¥1.186,00 | ¥1.195,00 | ¥1.172,00 | 122,20K |
| 2026-10-01 | ¥1.196,00 | -0,83 % | ¥1.206,00 | ¥1.207,00 | ¥1.194,00 | 96,80K |
| 2026-09-30 | ¥1.206,00 | +0,50 % | ¥1.190,00 | ¥1.211,00 | ¥1.183,00 | 122,00K |
| 2026-09-29 | ¥1.200,00 | -2,20 % | ¥1.223,00 | ¥1.227,00 | ¥1.194,00 |
| 125,30K |
| 2026-09-28 | ¥1.227,00 | -1,29 % | ¥1.245,00 | ¥1.252,00 | ¥1.227,00 | 165,20K |
| 2026-09-25 | ¥1.243,00 | +1,22 % | ¥1.243,00 | ¥1.253,00 | ¥1.236,00 | 131,80K |
| 2026-09-24 | ¥1.228,00 | -1,05 % | ¥1.241,00 | ¥1.244,00 | ¥1.222,00 | 139,70K |
| 2026-09-18 | ¥1.241,00 | -0,16 % | ¥1.239,00 | ¥1.241,00 | ¥1.228,00 | 237,20K |
| 2026-09-17 | ¥1.243,00 | -0,32 % | ¥1.246,00 | ¥1.255,00 | ¥1.239,00 | 190,10K |
| 2026-09-16 | ¥1.247,00 | +0,73 % | ¥1.250,00 | ¥1.260,00 | ¥1.241,00 | 109,40K |
| 2026-09-15 | ¥1.238,00 | -0,32 % | ¥1.237,00 | ¥1.246,00 | ¥1.236,00 | 93,40K |
| 2026-09-14 | ¥1.242,00 | +0,89 % | ¥1.231,00 | ¥1.252,00 | ¥1.228,00 | 101,70K |
| 2026-09-11 | ¥1.231,00 | +0,57 % | ¥1.224,00 | ¥1.236,00 | ¥1.209,00 | 256,10K |
| 2026-09-10 | ¥1.224,00 | +0,82 % | ¥1.214,00 | ¥1.227,00 | ¥1.211,00 | 154,70K |
| 2026-09-09 | ¥1.214,00 | +1,42 % | ¥1.197,00 | ¥1.221,00 | ¥1.191,00 | 121,00K |
| 2026-09-08 | ¥1.197,00 | -0,58 % | ¥1.195,00 | ¥1.200,00 | ¥1.188,00 | 83,50K |
| 2026-09-07 | ¥1.204,00 | +0,50 % | ¥1.200,00 | ¥1.218,00 | ¥1.198,00 | 90,80K |
| 2026-09-04 | ¥1.198,00 | -0,08 % | ¥1.189,00 | ¥1.205,00 | ¥1.185,00 | 99,20K |
| 2026-09-03 | ¥1.199,00 | -0,99 % | ¥1.211,00 | ¥1.215,00 | ¥1.187,00 | 127,90K |
| 2026-09-02 | ¥1.211,00 | -1,38 % | ¥1.228,00 | ¥1.228,00 | ¥1.209,00 | 155,70K |
| 2026-09-01 | ¥1.228,00 | +0,08 % | ¥1.225,00 | ¥1.241,00 | ¥1.221,00 | 121,10K |
| 2026-08-31 | ¥1.227,00 | -0,73 % | ¥1.228,00 | ¥1.235,00 | ¥1.223,00 | 85,20K |
| 2026-08-28 | ¥1.236,00 | +1,23 % | ¥1.222,00 | ¥1.238,00 | ¥1.216,00 | 132,10K |
| 2026-08-27 | ¥1.221,00 | -0,49 % | ¥1.219,00 | ¥1.229,00 | ¥1.212,00 | 100,90K |
| 2026-08-26 | ¥1.227,00 | +0,08 % | ¥1.223,00 | ¥1.234,00 | ¥1.220,00 | 113,00K |
| 2026-08-25 | ¥1.226,00 | -0,81 % | ¥1.240,00 | ¥1.244,00 | ¥1.223,00 | 238,60K |
| 2026-08-24 | ¥1.236,00 | +0,32 % | ¥1.242,00 | ¥1.244,00 | ¥1.226,00 | 159,40K |
| 2026-08-21 | ¥1.232,00 | +0,33 % | ¥1.225,00 | ¥1.239,00 | ¥1.223,00 | 180,40K |
| 2026-08-20 | ¥1.228,00 | -0,16 % | ¥1.239,00 | ¥1.245,00 | ¥1.222,00 | 132,10K |
| 2026-08-19 | ¥1.230,00 | 0,00 % | ¥1.230,00 | ¥1.238,00 | ¥1.225,00 | 134,70K |
| 2026-08-18 | ¥1.230,00 | +1,91 % | ¥1.216,00 | ¥1.233,00 | ¥1.207,00 | 130,00K |
| 2026-08-17 | ¥1.207,00 | +0,67 % | ¥1.200,00 | ¥1.220,00 | ¥1.200,00 | 136,90K |
| 2026-08-14 | ¥1.199,00 | +0,76 % | ¥1.190,00 | ¥1.205,00 | ¥1.190,00 | 153,50K |
| 2026-08-13 | ¥1.190,00 | +2,06 % | ¥1.176,00 | ¥1.196,00 | ¥1.175,00 | 195,20K |
| 2026-08-12 | ¥1.166,00 | +0,26 % | ¥1.175,00 | ¥1.187,00 | ¥1.166,00 | 218,40K |
| 2026-08-10 | ¥1.163,00 | +0,61 % | ¥1.157,00 | ¥1.165,00 | ¥1.147,00 | 142,10K |
| 2026-08-07 | ¥1.156,00 | +1,14 % | ¥1.157,00 | ¥1.169,00 | ¥1.151,00 | 131,00K |
| 2026-08-06 | ¥1.143,00 | +0,62 % | ¥1.131,00 | ¥1.146,00 | ¥1.121,00 | 122,70K |
| 2026-08-05 | ¥1.136,00 | -0,87 % | ¥1.146,00 | ¥1.157,00 | ¥1.136,00 | 110,10K |
| 2026-08-04 | ¥1.146,00 | -1,21 % | ¥1.152,00 | ¥1.156,00 | ¥1.140,00 | 133,70K |
| 2026-08-03 | ¥1.160,00 | +1,22 % | ¥1.146,00 | ¥1.160,00 | ¥1.127,00 | 172,90K |
| 2026-07-31 | ¥1.146,00 | -1,88 % | ¥1.158,00 | ¥1.177,00 | ¥1.145,00 | 161,00K |
| 2026-07-30 | ¥1.168,00 | +0,78 % | ¥1.159,00 | ¥1.179,00 | ¥1.141,00 | 182,50K |
| 2026-07-29 | ¥1.159,00 | +1,93 % | ¥1.147,00 | ¥1.165,00 | ¥1.139,00 | 195,50K |
| 2026-07-28 | ¥1.137,00 | -0,87 % | ¥1.144,00 | ¥1.146,00 | ¥1.136,00 | 109,50K |
| 2026-07-27 | ¥1.147,00 | +1,15 % | ¥1.135,00 | ¥1.147,00 | ¥1.130,00 | 113,50K |
| 2026-07-24 | ¥1.134,00 | +0,09 % | ¥1.133,00 | ¥1.142,00 | ¥1.129,00 | 138,50K |
| 2026-07-23 | ¥1.133,00 | -1,05 % | ¥1.145,00 | ¥1.147,00 | ¥1.120,00 | 122,90K |
| 2026-07-22 | ¥1.145,00 | -1,12 % | ¥1.158,00 | ¥1.158,00 | ¥1.129,00 | 159,30K |
| 2026-07-21 | ¥1.158,00 | +0,26 % | ¥1.167,00 | ¥1.170,00 | ¥1.147,00 | 174,30K |
| 2026-07-17 | ¥1.155,00 | +0,61 % | ¥1.148,00 | ¥1.168,00 | ¥1.148,00 | 313,60K |
| 2026-07-16 | ¥1.148,00 | +0,09 % | ¥1.141,00 | ¥1.160,00 | ¥1.139,00 | 169,20K |
| 2026-07-15 | ¥1.147,00 | +1,33 % | ¥1.135,00 | ¥1.149,00 | ¥1.133,00 | 142,50K |
| 2026-07-14 | ¥1.132,00 | -0,53 % | ¥1.158,00 | ¥1.158,00 | ¥1.132,00 | 190,60K |
| 2026-07-13 | ¥1.138,00 | -0,70 % | ¥1.155,00 | ¥1.155,00 | ¥1.126,00 | 188,10K |
| 2026-07-10 | ¥1.146,00 | 0,00 % | ¥1.142,00 | ¥1.163,00 | ¥1.125,00 | 421,30K |
| 2026-07-09 | ¥1.146,00 | -0,87 % | ¥1.157,00 | ¥1.162,00 | ¥1.141,00 | 237,40K |
| 2026-07-08 | ¥1.156,00 | +3,12 % | ¥1.114,00 | ¥1.174,00 | ¥1.103,00 | 544,90K |
| 2026-07-07 | ¥1.121,00 | +0,45 % | ¥1.100,00 | ¥1.128,00 | ¥1.086,00 | 421,30K |
| 2026-07-06 | ¥1.116,00 | +2,10 % | ¥1.098,00 | ¥1.119,00 | ¥1.093,00 | 226,10K |
| 2026-07-03 | ¥1.093,00 | +1,49 % | ¥1.077,00 | ¥1.094,00 | ¥1.073,00 | 136,50K |
| 2026-07-02 | ¥1.077,00 | +1,99 % | ¥1.066,00 | ¥1.077,00 | ¥1.055,00 | 166,70K |
| 2026-07-01 | ¥1.056,00 | -1,58 % | ¥1.071,00 | ¥1.071,00 | ¥1.053,00 | 123,40K |
| 2026-06-30 | ¥1.073,00 | -1,11 % | ¥1.089,00 | ¥1.094,00 | ¥1.070,00 | 285,30K |
| 2026-06-29 | ¥1.085,00 | +2,17 % | ¥1.066,00 | ¥1.085,00 | ¥1.063,00 | 297,80K |
| 2026-06-26 | ¥1.062,00 | +1,34 % | ¥1.052,00 | ¥1.063,00 | ¥1.052,00 | 127,00K |
| 2026-06-25 | ¥1.048,00 | +0,96 % | ¥1.041,00 | ¥1.057,00 | ¥1.041,00 | 121,90K |
| 2026-06-24 | ¥1.038,00 | -0,86 % | ¥1.050,00 | ¥1.055,00 | ¥1.038,00 | 99,70K |
| 2026-06-23 | ¥1.047,00 | +0,48 % | ¥1.041,00 | ¥1.053,00 | ¥1.038,00 | 169,20K |
| 2026-06-22 | ¥1.042,00 | -0,57 % | ¥1.050,00 | ¥1.058,00 | ¥1.038,00 | 148,20K |
| 2026-06-19 | ¥1.048,00 | +1,26 % | ¥1.034,00 | ¥1.048,00 | ¥1.024,00 | 300,70K |
| 2026-06-18 | ¥1.035,00 | +1,47 % | ¥1.019,00 | ¥1.042,00 | ¥1.015,00 | 161,40K |
| 2026-06-17 | ¥1.020,00 | +0,79 % | ¥1.019,00 | ¥1.029,00 | ¥1.016,00 | 136,10K |
| 2026-06-16 | ¥1.012,00 | -0,88 % | ¥1.016,00 | ¥1.016,00 | ¥1.000,00 | 179,00K |
| 2026-06-15 | ¥1.021,00 | +0,10 % | ¥1.021,00 | ¥1.030,00 | ¥1.016,00 | 159,60K |
| 2026-06-12 | ¥1.020,00 | +1,59 % | ¥1.000,00 | ¥1.026,00 | ¥999,00 | 271,70K |
| 2026-06-11 | ¥1.004,00 | +0,60 % | ¥1.004,00 | ¥1.006,00 | ¥991,00 | 168,30K |
| 2026-06-10 | ¥998,00 | +0,50 % | ¥994,00 | ¥1.007,00 | ¥994,00 | 152,00K |
| 2026-06-09 | ¥993,00 | +1,02 % | ¥988,00 | ¥1.002,00 | ¥988,00 | 157,60K |
| 2026-06-08 | ¥983,00 | +0,41 % | ¥964,00 | ¥989,00 | ¥961,00 | 172,20K |
| 2026-06-05 | ¥979,00 | +1,35 % | ¥967,00 | ¥990,00 | ¥967,00 | 116,10K |
| 2026-06-04 | ¥966,00 | 0,00 % | ¥966,00 | ¥973,00 | ¥957,00 | 122,70K |
| 2026-06-03 | ¥966,00 | +1,26 % | ¥962,00 | ¥972,00 | ¥956,00 | 170,60K |
| 2026-06-02 | ¥954,00 | -1,65 % | ¥950,00 | ¥960,00 | ¥943,00 | 207,50K |
| 2026-06-01 | ¥970,00 | +0,21 % | ¥968,00 | ¥974,00 | ¥958,00 | 230,10K |
| 2026-05-29 | ¥968,00 | -1,33 % | ¥978,00 | ¥978,00 | ¥967,00 | 130,30K |
| 2026-05-28 | ¥981,00 | -1,80 % | ¥982,00 | ¥986,00 | ¥975,00 | 152,00K |
| 2026-05-27 | ¥999,00 | +1,11 % | ¥989,00 | ¥1.001,00 | ¥986,00 | 260,90K |
| 2026-05-26 | ¥988,00 | -0,30 % | ¥989,00 | ¥995,00 | ¥980,00 | 143,10K |
| 2026-05-25 | ¥991,00 | -0,70 % | ¥1.005,00 | ¥1.007,00 | ¥985,00 | 172,10K |