S. ISHIMITSU&CO LTD 2750
TSE · Japan · Vertriebsdienstleistungen
¥1.318,00-11,00 (-0,83 %)
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 | ¥1.318,00 | -0,83 % | ¥1.335,00 | ¥1.335,00 | ¥1.317,00 | 6,30K |
| 2026-09-30 | ¥1.329,00 | -0,23 % | ¥1.332,00 | ¥1.346,00 | ¥1.325,00 | 10,10K |
| 2026-09-29 | ¥1.332,00 | -1,70 % | ¥1.342,00 | ¥1.351,00 | ¥1.332,00 | 7,60K |
| 2026-09-28 | ¥1.355,00 | -1,31 % | ¥1.373,00 | ¥1.376,00 | ¥1.355,00 | 21,40K |
| 2026-09-25 | ¥1.373,00 | +0,81 % | ¥1.383,00 | ¥1.383,00 | ¥1.369,00 | 11,50K |
| 2026-09-24 | ¥1.362,00 | +0,44 % | ¥1.357,00 | ¥1.375,00 | ¥1.357,00 | 12,90K |
| 2026-09-18 | ¥1.356,00 | -0,22 % | ¥1.359,00 | ¥1.364,00 | ¥1.356,00 | 6,70K |
| 2026-09-17 | ¥1.359,00 | +0,52 % | ¥1.352,00 | ¥1.365,00 | ¥1.352,00 | 8,30K |
| 2026-09-16 | ¥1.352,00 | -0,44 % | ¥1.350,00 | ¥1.365,00 | ¥1.350,00 | 9,30K |
| 2026-09-15 | ¥1.358,00 | +0,52 % | ¥1.351,00 | ¥1.363,00 | ¥1.351,00 | 2,00K |
| 2026-09-14 | ¥1.351,00 | +0,37 % | ¥1.346,00 | ¥1.365,00 | ¥1.345,00 | 3,30K |
| 2026-09-11 | ¥1.346,00 | -0,30 % | ¥1.347,00 | ¥1.350,00 | ¥1.340,00 | 5,60K |
| 2026-09-10 | ¥1.350,00 | -0,15 % | ¥1.355,00 | ¥1.362,00 | ¥1.350,00 | 5,30K |
| 2026-09-09 | ¥1.352,00 | -0,44 % | ¥1.358,00 | ¥1.358,00 | ¥1.352,00 | 4,80K |
| 2026-09-08 | ¥1.358,00 | +0,22 % | ¥1.355,00 | ¥1.367,00 | ¥1.353,00 | 8,20K |
| 2026-09-07 | ¥1.355,00 | -0,22 % | ¥1.358,00 | ¥1.360,00 | ¥1.354,00 | 9,40K |
| 2026-09-04 | ¥1.358,00 | +0,37 % | ¥1.369,00 | ¥1.369,00 | ¥1.358,00 | 4,50K |
| 2026-09-03 | ¥1.353,00 | 0,00 % | ¥1.360,00 | ¥1.380,00 | ¥1.353,00 | 4,20K |
| 2026-09-02 | ¥1.353,00 | -1,74 % | ¥1.370,00 | ¥1.377,00 | ¥1.352,00 | 13,00K |
| 2026-09-01 | ¥1.377,00 | +0,44 % | ¥1.379,00 | ¥1.389,00 | ¥1.375,00 | 8,20K |
| 2026-08-31 | ¥1.371,00 | +0,88 % | ¥1.359,00 | ¥1.375,00 | ¥1.359,00 | 7,30K |
| 2026-08-28 | ¥1.359,00 | +0,52 % | ¥1.365,00 | ¥1.372,00 | ¥1.359,00 | 3,90K |
| 2026-08-27 | ¥1.352,00 | -0,88 % | ¥1.364,00 | ¥1.367,00 | ¥1.352,00 | 8,50K |
| 2026-08-26 | ¥1.364,00 | +0,89 % | ¥1.351,00 | ¥1.370,00 | ¥1.350,00 | 9,60K |
| 2026-08-25 | ¥1.352,00 | -0,52 % | ¥1.356,00 | ¥1.360,00 | ¥1.349,00 | 7,90K |
| 2026-08-24 | ¥1.359,00 | +0,67 % | ¥1.350,00 | ¥1.360,00 | ¥1.347,00 | 6,80K |
| 2026-08-21 | ¥1.350,00 | +1,20 % | ¥1.334,00 | ¥1.359,00 | ¥1.334,00 | 8,50K |
| 2026-08-20 | ¥1.334,00 | +0,83 % | ¥1.323,00 | ¥1.345,00 | ¥1.323,00 | 7,30K |
| 2026-08-19 | ¥1.323,00 | -1,71 % | ¥1.345,00 | ¥1.345,00 | ¥1.321,00 | 9,10K |
| 2026-08-18 | ¥1.346,00 | +0,15 % | ¥1.350,00 | ¥1.357,00 | ¥1.345,00 | 8,30K |
| 2026-08-17 | ¥1.344,00 | +2,13 % | ¥1.335,00 | ¥1.350,00 | ¥1.335,00 | 14,90K |
| 2026-08-14 | ¥1.316,00 | +2,09 % | ¥1.298,00 | ¥1.361,00 | ¥1.290,00 | 51,70K |
| 2026-08-13 | ¥1.289,00 | +0,16 % | ¥1.287,00 | ¥1.297,00 | ¥1.280,00 | 5,50K |
| 2026-08-12 | ¥1.287,00 | +1,34 % | ¥1.270,00 | ¥1.287,00 | ¥1.270,00 | 6,40K |
| 2026-08-10 | ¥1.270,00 | -0,39 % | ¥1.276,00 | ¥1.293,00 | ¥1.270,00 | 12,40K |
| 2026-08-07 | ¥1.275,00 | -0,08 % | ¥1.275,00 | ¥1.284,00 | ¥1.275,00 | 2,80K |
| 2026-08-06 | ¥1.276,00 | -0,39 % | ¥1.275,00 | ¥1.282,00 | ¥1.275,00 | 8,70K |
| 2026-08-05 | ¥1.281,00 | +0,47 % | ¥1.275,00 | ¥1.291,00 | ¥1.274,00 | 6,40K |
| 2026-08-04 | ¥1.275,00 | -0,23 % | ¥1.278,00 | ¥1.298,00 | ¥1.274,00 | 8,90K |
| 2026-08-03 | ¥1.278,00 | -0,85 % | ¥1.297,00 | ¥1.297,00 | ¥1.276,00 | 9,20K |
| 2026-07-31 | ¥1.289,00 | -0,08 % | ¥1.290,00 | ¥1.304,00 | ¥1.285,00 | 12,10K |
| 2026-07-30 | ¥1.290,00 | -0,92 % | ¥1.306,00 | ¥1.306,00 | ¥1.290,00 | 5,30K |
| 2026-07-29 | ¥1.302,00 | +0,46 % | ¥1.306,00 | ¥1.307,00 | ¥1.297,00 | 9,00K |
| 2026-07-28 | ¥1.296,00 | -0,46 % | ¥1.295,00 | ¥1.300,00 | ¥1.290,00 | 7,50K |
| 2026-07-27 | ¥1.302,00 | +0,54 % | ¥1.295,00 | ¥1.307,00 | ¥1.295,00 | 7,30K |
| 2026-07-24 | ¥1.295,00 | -0,77 % | ¥1.305,00 | ¥1.305,00 | ¥1.291,00 | 5,00K |
| 2026-07-23 | ¥1.305,00 | +0,77 % | ¥1.295,00 | ¥1.305,00 | ¥1.295,00 | 6,80K |
| 2026-07-22 | ¥1.295,00 | -0,08 % | ¥1.296,00 | ¥1.305,00 | ¥1.288,00 | 8,30K |
| 2026-07-21 | ¥1.296,00 | +2,45 % | ¥1.265,00 | ¥1.303,00 | ¥1.265,00 | 14,10K |
| 2026-07-17 | ¥1.265,00 | -2,69 % | ¥1.296,00 | ¥1.297,00 | ¥1.264,00 | 17,40K |
| 2026-07-16 | ¥1.300,00 | +0,54 % | ¥1.302,00 | ¥1.304,00 | ¥1.296,00 | 4,00K |
| 2026-07-15 | ¥1.293,00 | 0,00 % | ¥1.303,00 | ¥1.303,00 | ¥1.288,00 | 4,70K |
| 2026-07-14 | ¥1.293,00 | -0,54 % | ¥1.300,00 | ¥1.300,00 | ¥1.287,00 | 7,60K |
| 2026-07-13 | ¥1.300,00 | +1,80 % | ¥1.277,00 | ¥1.304,00 | ¥1.277,00 | 13,00K |
| 2026-07-10 | ¥1.277,00 | +0,08 % | ¥1.276,00 | ¥1.299,00 | ¥1.276,00 | 11,40K |
| 2026-07-09 | ¥1.276,00 | -0,39 % | ¥1.284,00 | ¥1.292,00 | ¥1.276,00 | 7,20K |
| 2026-07-08 | ¥1.281,00 | -1,08 % | ¥1.295,00 | ¥1.299,00 | ¥1.280,00 | 11,40K |
| 2026-07-07 | ¥1.295,00 | +2,78 % | ¥1.260,00 | ¥1.296,00 | ¥1.259,00 | 24,90K |
| 2026-07-06 | ¥1.260,00 | -0,08 % | ¥1.268,00 | ¥1.288,00 | ¥1.260,00 | 16,80K |
| 2026-07-03 | ¥1.261,00 | +2,11 % | ¥1.234,00 | ¥1.261,00 | ¥1.234,00 | 12,00K |
| 2026-07-02 | ¥1.235,00 | -0,56 % | ¥1.242,00 | ¥1.262,00 | ¥1.235,00 | 22,00K |
| 2026-07-01 | ¥1.242,00 | +0,89 % | ¥1.234,00 | ¥1.251,00 | ¥1.234,00 | 9,00K |
| 2026-06-30 | ¥1.231,00 | -0,49 % | ¥1.237,00 | ¥1.237,00 | ¥1.228,00 | 5,20K |
| 2026-06-29 | ¥1.237,00 | +1,31 % | ¥1.239,00 | ¥1.239,00 | ¥1.230,00 | 3,20K |
| 2026-06-26 | ¥1.221,00 | +0,08 % | ¥1.220,00 | ¥1.230,00 | ¥1.219,00 | 4,60K |
| 2026-06-25 | ¥1.220,00 | 0,00 % | ¥1.240,00 | ¥1.240,00 | ¥1.220,00 | 18,40K |
| 2026-06-24 | ¥1.220,00 | +0,33 % | ¥1.214,00 | ¥1.230,00 | ¥1.211,00 | 11,90K |
| 2026-06-23 | ¥1.216,00 | -1,62 % | ¥1.236,00 | ¥1.236,00 | ¥1.215,00 | 11,70K |
| 2026-06-22 | ¥1.236,00 | +1,15 % | ¥1.220,00 | ¥1.244,00 | ¥1.218,00 | 15,90K |
| 2026-06-19 | ¥1.222,00 | -0,33 % | ¥1.221,00 | ¥1.235,00 | ¥1.221,00 | 12,70K |
| 2026-06-18 | ¥1.226,00 | +0,25 % | ¥1.223,00 | ¥1.237,00 | ¥1.220,00 | 8,50K |
| 2026-06-17 | ¥1.223,00 | +1,41 % | ¥1.205,00 | ¥1.239,00 | ¥1.201,00 | 27,70K |
| 2026-06-16 | ¥1.206,00 | -1,55 % | ¥1.230,00 | ¥1.230,00 | ¥1.200,00 | 17,70K |
| 2026-06-15 | ¥1.225,00 | -0,57 % | ¥1.230,00 | ¥1.235,00 | ¥1.223,00 | 20,40K |
| 2026-06-12 | ¥1.232,00 | -1,91 % | ¥1.256,00 | ¥1.269,00 | ¥1.232,00 | 24,40K |
| 2026-06-11 | ¥1.256,00 | -0,32 % | ¥1.259,00 | ¥1.259,00 | ¥1.243,00 | 8,40K |
| 2026-06-10 | ¥1.260,00 | +1,86 % | ¥1.237,00 | ¥1.260,00 | ¥1.236,00 | 13,90K |
| 2026-06-09 | ¥1.237,00 | -0,08 % | ¥1.238,00 | ¥1.250,00 | ¥1.237,00 | 11,20K |
| 2026-06-08 | ¥1.238,00 | -1,51 % | ¥1.250,00 | ¥1.252,00 | ¥1.227,00 | 11,40K |
| 2026-06-05 | ¥1.257,00 | +2,20 % | ¥1.235,00 | ¥1.258,00 | ¥1.235,00 | 5,00K |
| 2026-06-04 | ¥1.230,00 | -0,16 % | ¥1.232,00 | ¥1.232,00 | ¥1.223,00 | 17,30K |
| 2026-06-03 | ¥1.232,00 | -0,96 % | ¥1.244,00 | ¥1.244,00 | ¥1.230,00 | 8,70K |
| 2026-06-02 | ¥1.244,00 | -1,35 % | ¥1.260,00 | ¥1.260,00 | ¥1.241,00 | 18,70K |
| 2026-06-01 | ¥1.261,00 | -2,02 % | ¥1.294,00 | ¥1.294,00 | ¥1.258,00 | 9,40K |
| 2026-05-29 | ¥1.287,00 | +0,16 % | ¥1.285,00 | ¥1.289,00 | ¥1.275,00 | 8,60K |
| 2026-05-28 | ¥1.285,00 | +2,47 % | ¥1.254,00 | ¥1.295,00 | ¥1.254,00 | 25,70K |
| 2026-05-27 | ¥1.254,00 | -0,56 % | ¥1.256,00 | ¥1.268,00 | ¥1.250,00 | 14,50K |
| 2026-05-26 | ¥1.261,00 | +0,16 % | ¥1.259,00 | ¥1.273,00 | ¥1.252,00 | 18,70K |
| 2026-05-25 | ¥1.259,00 | -1,18 % | ¥1.274,00 | ¥1.286,00 | ¥1.259,00 | 14,70K |
| 2026-05-22 | ¥1.274,00 | +1,43 % | ¥1.256,00 | ¥1.277,00 | ¥1.250,00 | 14,20K |