Sojitz Corp. 2768
TSE · Japan · Nicht-Energie-Rohstoffe
¥5.607,00-65,00 (-1,15 %)
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 | ¥5.607,00 | -1,15 % | ¥5.632,00 | ¥5.643,00 | ¥5.533,00 | 1,47M |
| 2026-09-30 | ¥5.672,00 | +2,01 % | ¥5.598,00 | ¥5.686,00 | ¥5.516,00 | 1,14M |
| 2026-09-29 | ¥5.560,00 | -2,90 % | ¥5.617,00 | ¥5.622,00 | ¥5.530,00 | 1,25M |
| 2026-09-28 | ¥5.726,00 | -0,52 % | ¥5.784,00 | ¥5.812,00 | ¥5.718,00 | 1,21M |
| 2026-09-25 | ¥5.756,00 | +0,74 % | ¥5.750,00 | ¥5.774,00 | ¥5.706,00 | 1,17M |
| 2026-09-24 | ¥5.714,00 | -2,69 % | ¥5.870,00 | ¥5.875,00 | ¥5.714,00 | 1,39M |
| 2026-09-18 | ¥5.872,00 | -0,27 % | ¥5.940,00 | ¥5.949,00 | ¥5.851,00 | 1,41M |
| 2026-09-17 | ¥5.888,00 | +2,05 % | ¥5.810,00 | ¥5.898,00 | ¥5.800,00 | 1,06M |
| 2026-09-16 | ¥5.770,00 | +0,72 % | ¥5.788,00 | ¥5.848,00 | ¥5.766,00 | 854,20K |
| 2026-09-15 | ¥5.729,00 | -1,39 % | ¥5.780,00 | ¥5.789,00 | ¥5.691,00 | 880,30K |
| 2026-09-14 | ¥5.810,00 | +1,24 % | ¥5.770,00 | ¥5.840,00 | ¥5.756,00 | 954,50K |
| 2026-09-11 | ¥5.739,00 | -0,10 % | ¥5.625,00 | ¥5.785,00 | ¥5.580,00 | 1,24M |
| 2026-09-10 | ¥5.745,00 | -2,03 % | ¥5.770,00 | ¥5.805,00 | ¥5.697,00 | 1,44M |
| 2026-09-09 | ¥5.864,00 | +1,40 % | ¥5.761,00 | ¥5.887,00 | ¥5.738,00 | 1,30M |
| 2026-09-08 | ¥5.783,00 | -1,20 % | ¥5.821,00 | ¥5.884,00 | ¥5.721,00 | 905,20K |
| 2026-09-07 | ¥5.853,00 | +1,58 % | ¥5.775,00 | ¥5.894,00 | ¥5.764,00 | 1,06M |
| 2026-09-04 | ¥5.762,00 | -0,28 % | ¥5.878,00 | ¥5.887,00 | ¥5.685,00 | 1,99M |
| 2026-09-03 | ¥5.778,00 | +2,10 % | ¥5.730,00 | ¥5.836,00 | ¥5.720,00 | 1,41M |
| 2026-09-02 | ¥5.659,00 | -2,65 % | ¥5.720,00 | ¥5.735,00 | ¥5.659,00 | 1,38M |
| 2026-09-01 | ¥5.813,00 | +3,73 % | ¥5.580,00 | ¥5.813,00 | ¥5.572,00 | 1,59M |
| 2026-08-31 | ¥5.604,00 | -0,46 % | ¥5.590,00 | ¥5.611,00 | ¥5.512,00 | 1,24M |
| 2026-08-28 | ¥5.630,00 | +0,73 % | ¥5.563,00 | ¥5.684,00 | ¥5.556,00 | 870,00K |
| 2026-08-27 | ¥5.589,00 | -0,71 % | ¥5.578,00 | ¥5.600,00 | ¥5.488,00 | 1,30M |
| 2026-08-26 | ¥5.629,00 | -1,18 % | ¥5.686,00 | ¥5.724,00 | ¥5.629,00 | 915,40K |
| 2026-08-25 | ¥5.696,00 | +0,46 % | ¥5.720,00 | ¥5.756,00 | ¥5.662,00 | 892,00K |
| 2026-08-24 | ¥5.670,00 | +0,82 % | ¥5.650,00 | ¥5.683,00 | ¥5.603,00 | 769,60K |
| 2026-08-21 | ¥5.624,00 | +1,81 % | ¥5.502,00 | ¥5.628,00 | ¥5.494,00 | 977,00K |
| 2026-08-20 | ¥5.524,00 | +1,79 % | ¥5.480,00 | ¥5.537,00 | ¥5.449,00 | 717,10K |
| 2026-08-19 | ¥5.427,00 | -4,03 % | ¥5.590,00 | ¥5.590,00 | ¥5.400,00 | 1,44M |
| 2026-08-18 | ¥5.655,00 | +0,98 % | ¥5.565,00 | ¥5.676,00 | ¥5.558,00 | 863,60K |
| 2026-08-17 | ¥5.600,00 | -1,48 % | ¥5.692,00 | ¥5.714,00 | ¥5.580,00 | 941,10K |
| 2026-08-14 | ¥5.684,00 | +1,39 % | ¥5.566,00 | ¥5.736,00 | ¥5.552,00 | 1,17M |
| 2026-08-13 | ¥5.606,00 | +0,21 % | ¥5.620,00 | ¥5.669,00 | ¥5.560,00 | 936,60K |
| 2026-08-12 | ¥5.594,00 | -1,51 % | ¥5.733,00 | ¥5.733,00 | ¥5.556,00 | 1,04M |
| 2026-08-10 | ¥5.680,00 | +0,21 % | ¥5.675,00 | ¥5.731,00 | ¥5.595,00 | 1,18M |
| 2026-08-07 | ¥5.668,00 | +2,31 % | ¥5.598,00 | ¥5.676,00 | ¥5.584,00 | 1,62M |
| 2026-08-06 | ¥5.540,00 | +2,84 % | ¥5.370,00 | ¥5.574,00 | ¥5.362,00 | 1,44M |
| 2026-08-05 | ¥5.387,00 | +2,96 % | ¥5.255,00 | ¥5.387,00 | ¥5.217,00 | 1,03M |
| 2026-08-04 | ¥5.232,00 | +0,75 % | ¥5.199,00 | ¥5.252,00 | ¥5.141,00 | 1,31M |
| 2026-08-03 | ¥5.193,00 | -3,49 % | ¥5.181,00 | ¥5.235,00 | ¥5.087,00 | 2,11M |
| 2026-07-31 | ¥5.381,00 | +0,67 % | ¥5.365,00 | ¥5.457,00 | ¥5.267,00 | 2,41M |
| 2026-07-30 | ¥5.345,00 | +0,13 % | ¥5.340,00 | ¥5.373,00 | ¥5.279,00 | 1,17M |
| 2026-07-29 | ¥5.338,00 | -0,39 % | ¥5.400,00 | ¥5.412,00 | ¥5.243,00 | 1,48M |
| 2026-07-28 | ¥5.359,00 | -1,60 % | ¥5.409,00 | ¥5.413,00 | ¥5.304,00 | 922,90K |
| 2026-07-27 | ¥5.446,00 | +1,04 % | ¥5.452,00 | ¥5.467,00 | ¥5.387,00 | 1,04M |
| 2026-07-24 | ¥5.390,00 | -1,46 % | ¥5.449,00 | ¥5.452,00 | ¥5.372,00 | 912,40K |
| 2026-07-23 | ¥5.470,00 | +1,50 % | ¥5.390,00 | ¥5.507,00 | ¥5.386,00 | 1,09M |
| 2026-07-22 | ¥5.389,00 | +2,12 % | ¥5.318,00 | ¥5.453,00 | ¥5.301,00 | 1,37M |
| 2026-07-21 | ¥5.277,00 | +4,04 % | ¥5.165,00 | ¥5.291,00 | ¥5.103,00 | 1,29M |
| 2026-07-17 | ¥5.072,00 | -2,74 % | ¥5.194,00 | ¥5.213,00 | ¥4.996,00 | 1,40M |
| 2026-07-16 | ¥5.215,00 | -0,10 % | ¥5.229,00 | ¥5.304,00 | ¥5.189,00 | 1,25M |
| 2026-07-15 | ¥5.220,00 | +1,95 % | ¥5.154,00 | ¥5.220,00 | ¥5.140,00 | 1,08M |
| 2026-07-14 | ¥5.120,00 | +1,31 % | ¥5.102,00 | ¥5.120,00 | ¥5.039,00 | 1,13M |
| 2026-07-13 | ¥5.054,00 | -0,90 % | ¥5.194,00 | ¥5.204,00 | ¥5.021,00 | 1,76M |
| 2026-07-10 | ¥5.100,00 | -0,91 % | ¥5.118,00 | ¥5.151,00 | ¥5.085,00 | 1,13M |
| 2026-07-09 | ¥5.147,00 | -1,00 % | ¥5.160,00 | ¥5.178,00 | ¥5.118,00 | 920,10K |
| 2026-07-08 | ¥5.199,00 | -0,78 % | ¥5.236,00 | ¥5.283,00 | ¥5.199,00 | 1,17M |
| 2026-07-07 | ¥5.240,00 | -1,61 % | ¥5.373,00 | ¥5.425,00 | ¥5.236,00 | 1,61M |
| 2026-07-06 | ¥5.326,00 | +1,89 % | ¥5.262,00 | ¥5.408,00 | ¥5.250,00 | 1,04M |
| 2026-07-03 | ¥5.227,00 | +0,40 % | ¥5.280,00 | ¥5.305,00 | ¥5.226,00 | 829,70K |
| 2026-07-02 | ¥5.206,00 | +0,91 % | ¥5.220,00 | ¥5.287,00 | ¥5.193,00 | 1,04M |
| 2026-07-01 | ¥5.159,00 | -0,23 % | ¥5.198,00 | ¥5.210,00 | ¥5.118,00 | 795,60K |
| 2026-06-30 | ¥5.171,00 | -1,03 % | ¥5.225,00 | ¥5.250,00 | ¥5.141,00 | 1,17M |
| 2026-06-29 | ¥5.225,00 | -1,10 % | ¥5.340,00 | ¥5.357,00 | ¥5.186,00 | 1,05M |
| 2026-06-26 | ¥5.283,00 | +0,92 % | ¥5.299,00 | ¥5.357,00 | ¥5.234,00 | 1,03M |
| 2026-06-25 | ¥5.235,00 | +0,93 % | ¥5.287,00 | ¥5.292,00 | ¥5.191,00 | 1,18M |
| 2026-06-24 | ¥5.187,00 | 0,00 % | ¥5.200,00 | ¥5.232,00 | ¥5.149,00 | 904,00K |
| 2026-06-23 | ¥5.187,00 | -2,06 % | ¥5.350,00 | ¥5.362,00 | ¥5.187,00 | 942,70K |
| 2026-06-22 | ¥5.296,00 | -0,02 % | ¥5.256,00 | ¥5.300,00 | ¥5.226,00 | 742,70K |
| 2026-06-19 | ¥5.297,00 | -1,03 % | ¥5.345,00 | ¥5.406,00 | ¥5.278,00 | 1,57M |
| 2026-06-18 | ¥5.352,00 | +1,06 % | ¥5.325,00 | ¥5.406,00 | ¥5.285,00 | 846,80K |
| 2026-06-17 | ¥5.296,00 | +0,09 % | ¥5.366,00 | ¥5.372,00 | ¥5.239,00 | 845,40K |
| 2026-06-16 | ¥5.291,00 | -0,47 % | ¥5.380,00 | ¥5.387,00 | ¥5.250,00 | 1,21M |
| 2026-06-15 | ¥5.316,00 | +4,63 % | ¥5.240,00 | ¥5.374,00 | ¥5.223,00 | 1,41M |
| 2026-06-12 | ¥5.081,00 | +1,05 % | ¥5.052,00 | ¥5.091,00 | ¥5.011,00 | 1,29M |
| 2026-06-11 | ¥5.028,00 | -1,20 % | ¥5.021,00 | ¥5.067,00 | ¥4.944,00 | 1,45M |
| 2026-06-10 | ¥5.089,00 | +0,18 % | ¥5.131,00 | ¥5.139,00 | ¥5.040,00 | 1,04M |
| 2026-06-09 | ¥5.080,00 | -0,24 % | ¥5.180,00 | ¥5.185,00 | ¥5.079,00 | 901,60K |
| 2026-06-08 | ¥5.092,00 | -1,91 % | ¥5.091,00 | ¥5.147,00 | ¥5.040,00 | 1,19M |
| 2026-06-05 | ¥5.191,00 | +0,70 % | ¥5.180,00 | ¥5.275,00 | ¥5.165,00 | 916,90K |
| 2026-06-04 | ¥5.155,00 | -0,04 % | ¥5.151,00 | ¥5.190,00 | ¥5.125,00 | 1,06M |
| 2026-06-03 | ¥5.157,00 | +0,70 % | ¥5.130,00 | ¥5.192,00 | ¥5.095,00 | 1,41M |
| 2026-06-02 | ¥5.121,00 | -0,43 % | ¥5.052,00 | ¥5.134,00 | ¥5.015,00 | 1,40M |
| 2026-06-01 | ¥5.143,00 | -4,60 % | ¥5.385,00 | ¥5.388,00 | ¥5.107,00 | 2,07M |
| 2026-05-29 | ¥5.391,00 | -0,66 % | ¥5.422,00 | ¥5.494,00 | ¥5.391,00 | 1,60M |
| 2026-05-28 | ¥5.427,00 | -1,51 % | ¥5.450,00 | ¥5.475,00 | ¥5.372,00 | 1,53M |
| 2026-05-27 | ¥5.510,00 | -1,31 % | ¥5.601,00 | ¥5.650,00 | ¥5.500,00 | 932,40K |
| 2026-05-26 | ¥5.583,00 | -0,20 % | ¥5.602,00 | ¥5.605,00 | ¥5.474,00 | 1,18M |
| 2026-05-25 | ¥5.594,00 | +0,79 % | ¥5.543,00 | ¥5.634,00 | ¥5.508,00 | 1,00M |
| 2026-05-22 | ¥5.550,00 | -0,25 % | ¥5.540,00 | ¥5.576,00 | ¥5.462,00 | 1,13M |