Sato Foods Industries Co., Ltd. 2814
TSE · Japan · Kurzlebige Konsumgüter
¥1.737,00-11,00 (-0,63 %)
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 | ¥1.735,00 | -0,74 % | ¥1.739,00 | ¥1.749,00 | ¥1.735,00 | 1,20K |
| 2026-10-01 | ¥1.748,00 | -3,85 % | ¥1.819,00 | ¥1.819,00 | ¥1.742,00 | 11,30K |
| 2026-09-30 | ¥1.818,00 | -2,15 % | ¥1.868,00 | ¥1.868,00 | ¥1.808,00 | 4,40K |
| 2026-09-29 | ¥1.858,00 | -4,47 % | ¥1.850,00 | ¥1.870,00 | ¥1.820,00 | 4,90K |
| 2026-09-28 | ¥1.945,00 | +2,42 % | ¥1.939,00 | ¥1.949,00 | ¥1.895,00 | 14,20K |
| 2026-09-25 | ¥1.899,00 | +0,32 % | ¥1.893,00 | ¥1.928,00 | ¥1.890,00 | 7,60K |
| 2026-09-24 | ¥1.893,00 | -0,37 % | ¥1.901,00 | ¥1.914,00 | ¥1.893,00 | 10,90K |
| 2026-09-18 | ¥1.900,00 | -1,61 % | ¥1.921,00 | ¥1.930,00 | ¥1.900,00 | 10,10K |
| 2026-09-17 | ¥1.931,00 | +0,84 % | ¥1.915,00 | ¥1.950,00 | ¥1.911,00 | 3,10K |
| 2026-09-16 | ¥1.915,00 | -1,64 % | ¥1.987,00 | ¥1.987,00 | ¥1.915,00 | 5,50K |
| 2026-09-15 | ¥1.947,00 | -1,96 % | ¥1.981,00 | ¥1.981,00 | ¥1.940,00 | 6,90K |
| 2026-09-14 | ¥1.986,00 | +0,43 % | ¥1.978,00 | ¥2.009,00 | ¥1.978,00 | 5,20K |
| 2026-09-11 | ¥1.977,50 | +0,76 % | ¥2.015,00 | ¥2.015,00 | ¥1.975,00 | 4,00K |
| 2026-09-10 | ¥1.962,50 | -0,13 % | ¥1.965,00 | ¥1.980,00 | ¥1.945,00 | 2,80K |
| 2026-09-09 | ¥1.965,00 | -1,26 % | ¥2.012,50 | ¥2.012,50 | ¥1.960,00 | 2,60K |
| 2026-09-08 | ¥1.990,00 | -0,50 % | ¥2.017,50 | ¥2.017,50 | ¥1.970,00 | 5,00K |
| 2026-09-07 | ¥2.000,00 | +1,27 % | ¥2.000,00 | ¥2.032,50 | ¥1.995,00 | 12,60K |
| 2026-09-04 | ¥1.975,00 | +1,67 % | ¥1.945,00 | ¥1.980,00 | ¥1.937,50 | 5,80K |
| 2026-09-03 | ¥1.942,50 | 0,00 % | ¥1.942,50 | ¥1.942,50 | ¥1.925,00 | 5,00K |
| 2026-09-02 | ¥1.942,50 | +0,65 % | ¥1.930,00 | ¥1.967,50 | ¥1.930,00 | 5,20K |
| 2026-09-01 | ¥1.930,00 | +1,18 % | ¥1.950,00 | ¥1.950,00 | ¥1.925,00 | 8,20K |
| 2026-08-31 | ¥1.907,50 | +9,63 % | ¥2.000,00 | ¥2.000,00 | ¥1.892,50 | 39,80K |
| 2026-08-28 | ¥1.740,00 | -0,57 % | ¥1.740,00 | ¥1.740,00 | ¥1.740,00 | 600 |
| 2026-08-27 | ¥1.750,00 | -2,91 % | ¥1.785,00 | ¥1.785,00 | ¥1.725,00 | 8,20K |
| 2026-08-26 | ¥1.802,50 | -2,57 % | ¥1.850,00 | ¥1.850,00 | ¥1.752,50 | 5,80K |
| 2026-08-25 | ¥1.850,00 | 0,00 % | ¥1.867,50 | ¥1.912,50 | ¥1.850,00 | 6,60K |
| 2026-08-24 | ¥1.850,00 | +7,09 % | ¥1.742,50 | ¥1.945,00 | ¥1.742,50 | 17,40K |
| 2026-08-21 | ¥1.727,50 | +0,73 % | ¥1.725,00 | ¥1.737,50 | ¥1.720,00 | 3,80K |
| 2026-08-20 | ¥1.715,00 | +1,48 % | ¥1.682,50 | ¥1.715,00 | ¥1.652,50 | 5,00K |
| 2026-08-19 | ¥1.690,00 | +1,05 % | ¥1.650,00 | ¥1.690,00 | ¥1.650,00 | 3,60K |
| 2026-08-18 | ¥1.672,50 | +3,08 % | ¥1.612,50 | ¥1.672,50 | ¥1.612,50 | 8,40K |
| 2026-08-17 | ¥1.622,50 | +1,25 % | ¥1.620,00 | ¥1.635,00 | ¥1.620,00 | 7,00K |
| 2026-08-14 | ¥1.602,50 | +1,10 % | ¥1.585,00 | ¥1.602,50 | ¥1.585,00 | 1,40K |
| 2026-08-13 | ¥1.585,00 | 0,00 % | ¥1.585,00 | ¥1.600,00 | ¥1.585,00 | 2,60K |
| 2026-08-12 | ¥1.585,00 | -0,94 % | ¥1.597,50 | ¥1.597,50 | ¥1.582,50 | 2,20K |
| 2026-08-10 | ¥1.600,00 | +1,75 % | ¥1.575,00 | ¥1.600,00 | ¥1.560,00 | 18,00K |
| 2026-08-07 | ¥1.572,50 | +1,13 % | ¥1.555,00 | ¥1.572,50 | ¥1.555,00 | 1,20K |
| 2026-08-06 | ¥1.555,00 | -0,64 % | ¥1.555,00 | ¥1.555,00 | ¥1.555,00 | 200 |
| 2026-08-05 | ¥1.565,00 | +0,97 % | ¥1.550,00 | ¥1.565,00 | ¥1.550,00 | 1,60K |
| 2026-08-04 | ¥1.550,00 | -0,64 % | ¥1.545,00 | ¥1.550,00 | ¥1.545,00 | 4,00K |
| 2026-08-03 | ¥1.560,00 | +1,13 % | ¥1.542,50 | ¥1.560,00 | ¥1.540,00 | 1,40K |
| 2026-07-31 | ¥1.542,50 | -0,32 % | ¥1.547,50 | ¥1.547,50 | ¥1.542,50 | 1,20K |
| 2026-07-30 | ¥1.547,50 | -0,80 % | ¥1.560,00 | ¥1.560,00 | ¥1.547,50 | 1,00K |
| 2026-07-29 | ¥1.560,00 | +0,32 % | ¥1.537,50 | ¥1.565,00 | ¥1.537,50 | 1,60K |
| 2026-07-28 | ¥1.555,00 | +0,81 % | ¥1.555,00 | ¥1.555,00 | ¥1.555,00 | 600 |
| 2026-07-27 | ¥1.542,50 | -0,16 % | ¥1.555,00 | ¥1.555,00 | ¥1.535,00 | 4,00K |
| 2026-07-24 | ¥1.545,00 | -0,48 % | ¥1.550,00 | ¥1.552,50 | ¥1.542,50 | 1,40K |
| 2026-07-23 | ¥1.552,50 | -1,11 % | ¥1.557,50 | ¥1.557,50 | ¥1.552,50 | 1,40K |
| 2026-07-22 | ¥1.570,00 | +0,32 % | ¥1.565,00 | ¥1.570,00 | ¥1.547,50 | 1,40K |
| 2026-07-21 | ¥1.565,00 | +1,13 % | ¥1.550,00 | ¥1.565,00 | ¥1.550,00 | 400 |
| 2026-07-17 | ¥1.547,50 | -1,59 % | ¥1.572,50 | ¥1.572,50 | ¥1.540,00 | 3,00K |
| 2026-07-16 | ¥1.572,50 | -0,16 % | ¥1.575,00 | ¥1.575,00 | ¥1.570,00 | 3,00K |
| 2026-07-15 | ¥1.575,00 | +1,45 % | ¥1.552,50 | ¥1.575,00 | ¥1.552,50 | 2,40K |
| 2026-07-14 | ¥1.552,50 | +1,14 % | ¥1.570,00 | ¥1.570,00 | ¥1.552,50 | 2,20K |
| 2026-07-13 | ¥1.535,00 | 0,00 % | ¥1.535,00 | ¥1.535,00 | ¥1.535,00 | 200 |
| 2026-07-10 | ¥1.535,00 | -0,32 % | ¥1.540,00 | ¥1.540,00 | ¥1.535,00 | 1,00K |
| 2026-07-09 | ¥1.540,00 | -0,32 % | ¥1.545,00 | ¥1.567,50 | ¥1.540,00 | 2,60K |
| 2026-07-08 | ¥1.545,00 | 0,00 % | ¥1.545,00 | ¥1.545,00 | ¥1.545,00 | 400 |
| 2026-07-07 | ¥1.545,00 | +0,16 % | ¥1.567,50 | ¥1.575,00 | ¥1.545,00 | 1,20K |
| 2026-07-06 | ¥1.542,50 | 0,00 % | ¥1.535,00 | ¥1.542,50 | ¥1.535,00 | 400 |
| 2026-07-03 | ¥1.542,50 | -0,96 % | ¥1.525,00 | ¥1.572,50 | ¥1.525,00 | 2,00K |
| 2026-07-02 | ¥1.557,50 | +0,32 % | ¥1.555,00 | ¥1.557,50 | ¥1.540,00 | 1,20K |
| 2026-07-01 | ¥1.552,50 | +1,47 % | ¥1.530,00 | ¥1.552,50 | ¥1.530,00 | 600 |
| 2026-06-30 | ¥1.530,00 | -1,61 % | ¥1.555,00 | ¥1.555,00 | ¥1.530,00 | 1,20K |
| 2026-06-29 | ¥1.555,00 | +2,30 % | ¥1.520,00 | ¥1.555,00 | ¥1.520,00 | 600 |
| 2026-06-26 | ¥1.520,00 | 0,00 % | ¥1.520,00 | ¥1.520,00 | ¥1.507,50 | 1,80K |
| 2026-06-25 | ¥1.520,00 | -0,65 % | ¥1.535,00 | ¥1.550,00 | ¥1.505,00 | 3,60K |
| 2026-06-24 | ¥1.530,00 | -1,45 % | ¥1.550,00 | ¥1.570,00 | ¥1.517,50 | 4,40K |
| 2026-06-23 | ¥1.552,50 | 0,00 % | ¥1.552,50 | ¥1.552,50 | ¥1.552,50 | 600 |
| 2026-06-22 | ¥1.552,50 | +0,49 % | ¥1.600,00 | ¥1.600,00 | ¥1.552,50 | 8,80K |
| 2026-06-19 | ¥1.545,00 | -0,16 % | ¥1.545,00 | ¥1.545,00 | ¥1.545,00 | 200 |
| 2026-06-18 | ¥1.547,50 | -0,16 % | ¥1.547,50 | ¥1.547,50 | ¥1.547,50 | 200 |
| 2026-06-17 | ¥1.550,00 | -0,16 % | ¥1.550,00 | ¥1.550,00 | ¥1.550,00 | 200 |
| 2026-06-16 | ¥1.552,50 | -0,16 % | ¥1.550,00 | ¥1.552,50 | ¥1.550,00 | 400 |
| 2026-06-15 | ¥1.555,00 | 0,00 % | ¥1.575,00 | ¥1.577,50 | ¥1.555,00 | 2,00K |
| 2026-06-12 | ¥1.555,00 | 0,00 % | ¥1.570,00 | ¥1.572,50 | ¥1.555,00 | 1,00K |
| 2026-06-11 | ¥1.555,00 | +0,32 % | ¥1.572,50 | ¥1.572,50 | ¥1.555,00 | 11,00K |
| 2026-06-10 | ¥1.550,00 | 0,00 % | ¥1.565,00 | ¥1.565,00 | ¥1.550,00 | 1,20K |
| 2026-06-09 | ¥1.550,00 | 0,00 % | ¥1.572,50 | ¥1.572,50 | ¥1.550,00 | 1,00K |
| 2026-06-08 | ¥1.550,00 | +0,32 % | ¥1.545,00 | ¥1.550,00 | ¥1.545,00 | 2,60K |
| 2026-06-05 | ¥1.545,00 | +0,65 % | ¥1.527,50 | ¥1.545,00 | ¥1.527,50 | 2,40K |
| 2026-06-04 | ¥1.535,00 | +0,33 % | ¥1.530,00 | ¥1.535,00 | ¥1.527,50 | 1,60K |
| 2026-06-03 | ¥1.530,00 | +2,20 % | ¥1.497,50 | ¥1.535,00 | ¥1.497,50 | 2,00K |
| 2026-06-02 | ¥1.497,00 | +0,03 % | ¥1.490,50 | ¥1.498,50 | ¥1.490,50 | 1,20K |
| 2026-06-01 | ¥1.496,50 | -1,06 % | ¥1.510,00 | ¥1.510,00 | ¥1.490,50 | 7,40K |
| 2026-05-29 | ¥1.512,50 | -0,17 % | ¥1.515,00 | ¥1.515,00 | ¥1.512,50 | 600 |
| 2026-05-28 | ¥1.515,00 | 0,00 % | ¥1.502,50 | ¥1.515,00 | ¥1.502,50 | 4,80K |
| 2026-05-27 | ¥1.515,00 | -0,33 % | ¥1.520,00 | ¥1.525,00 | ¥1.515,00 | 1,40K |
| 2026-05-26 | ¥1.520,00 | -0,33 % | ¥1.525,00 | ¥1.525,00 | ¥1.520,00 | 3,20K |
| 2026-05-25 | ¥1.525,00 | -0,65 % | ¥1.527,50 | ¥1.535,00 | ¥1.525,00 | 2,80K |