Seihyo Co., Ltd. 2872
TSE · Japan · Kurzlebige Konsumgüter
¥1.903,00-2,00 (-0,10 %)
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 | ¥1.903,00 | -0,10 % | ¥1.907,00 | ¥1.907,00 | ¥1.903,00 | 1,30K |
| 2026-10-01 | ¥1.905,00 | -0,31 % | ¥1.910,00 | ¥1.914,00 | ¥1.905,00 | 1,90K |
| 2026-09-30 | ¥1.911,00 | -0,62 % | ¥1.910,00 | ¥1.915,00 | ¥1.910,00 | 1,30K |
| 2026-09-29 | ¥1.923,00 | +0,05 % | ¥1.922,00 | ¥1.924,00 | ¥1.922,00 | 700 |
| 2026-09-28 | ¥1.922,00 | -0,21 % | ¥1.926,00 | ¥1.926,00 | ¥1.911,00 | 1,10K |
| 2026-09-25 | ¥1.926,00 | +0,21 % | ¥1.926,00 | ¥1.926,00 | ¥1.910,00 | 3,80K |
| 2026-09-24 | ¥1.922,00 | -0,10 % | ¥1.923,00 | ¥1.924,00 | ¥1.921,00 | 1,40K |
| 2026-09-18 | ¥1.924,00 | -0,21 % | ¥1.928,00 | ¥1.928,00 | ¥1.923,00 | 1,40K |
| 2026-09-17 | ¥1.928,00 | +0,16 % | ¥1.925,00 | ¥1.928,00 | ¥1.923,00 | 1,80K |
| 2026-09-16 | ¥1.925,00 | -0,10 % | ¥1.927,00 | ¥1.927,00 | ¥1.925,00 | 2,10K |
| 2026-09-15 | ¥1.927,00 | -0,21 % | ¥1.931,00 | ¥1.931,00 | ¥1.927,00 | 1,80K |
| 2026-09-14 | ¥1.931,00 | -0,05 % | ¥1.930,00 | ¥1.931,00 | ¥1.930,00 | 500 |
| 2026-09-11 | ¥1.932,00 | +0,26 % | ¥1.926,00 | ¥1.934,00 | ¥1.925,00 | 1,70K |
| 2026-09-10 | ¥1.927,00 | -0,05 % | ¥1.928,00 | ¥1.934,00 | ¥1.927,00 | 1,40K |
| 2026-09-09 | ¥1.928,00 | 0,00 % | ¥1.939,00 | ¥1.939,00 | ¥1.927,00 | 2,40K |
| 2026-09-08 | ¥1.928,00 | -0,10 % | ¥1.929,00 | ¥1.931,00 | ¥1.928,00 | 2,20K |
| 2026-09-07 | ¥1.930,00 | -0,10 % | ¥1.930,00 | ¥1.932,00 | ¥1.929,00 | 4,10K |
| 2026-09-04 | ¥1.932,00 | -0,16 % | ¥1.946,00 | ¥1.946,00 | ¥1.931,00 | 3,70K |
| 2026-09-03 | ¥1.935,00 | -0,05 % | ¥1.933,00 | ¥1.935,00 | ¥1.931,00 | 5,00K |
| 2026-09-02 | ¥1.936,00 | -0,31 % | ¥1.941,00 | ¥1.943,00 | ¥1.934,00 | 6,20K |
| 2026-09-01 | ¥1.942,00 | -0,46 % | ¥1.950,00 | ¥1.951,00 | ¥1.941,00 | 5,50K |
| 2026-08-31 | ¥1.951,00 | -0,66 % | ¥1.959,00 | ¥1.959,00 | ¥1.950,00 | 6,60K |
| 2026-08-28 | ¥1.964,00 | -2,63 % | ¥1.967,00 | ¥1.971,00 | ¥1.964,00 | 14,10K |
| 2026-08-27 | ¥2.017,00 | +0,55 % | ¥2.010,00 | ¥2.017,00 | ¥2.008,00 | 6,40K |
| 2026-08-26 | ¥2.006,00 | +0,30 % | ¥2.001,00 | ¥2.010,00 | ¥2.001,00 | 3,90K |
| 2026-08-25 | ¥2.000,00 | 0,00 % | ¥2.005,00 | ¥2.008,00 | ¥2.000,00 | 4,80K |
| 2026-08-24 | ¥2.000,00 | -0,20 % | ¥2.007,00 | ¥2.009,00 | ¥2.000,00 | 4,40K |
| 2026-08-21 | ¥2.004,00 | +0,25 % | ¥2.000,00 | ¥2.006,00 | ¥2.000,00 | 2,20K |
| 2026-08-20 | ¥1.999,00 | 0,00 % | ¥2.000,00 | ¥2.002,00 | ¥1.998,00 | 4,00K |
| 2026-08-19 | ¥1.999,00 | +0,05 % | ¥2.000,00 | ¥2.000,00 | ¥1.996,00 | 3,60K |
| 2026-08-18 | ¥1.998,00 | -0,10 % | ¥2.010,00 | ¥2.010,00 | ¥1.995,00 | 5,60K |
| 2026-08-17 | ¥2.000,00 | 0,00 % | ¥2.000,00 | ¥2.000,00 | ¥1.998,00 | 2,60K |
| 2026-08-14 | ¥2.000,00 | +0,10 % | ¥2.000,00 | ¥2.002,00 | ¥1.998,00 | 4,50K |
| 2026-08-13 | ¥1.998,00 | +0,10 % | ¥1.997,00 | ¥2.000,00 | ¥1.995,00 | 3,40K |
| 2026-08-12 | ¥1.996,00 | +0,05 % | ¥1.998,00 | ¥1.999,00 | ¥1.996,00 | 2,60K |
| 2026-08-10 | ¥1.995,00 | 0,00 % | ¥1.995,00 | ¥2.002,00 | ¥1.994,00 | 3,20K |
| 2026-08-07 | ¥1.995,00 | +0,25 % | ¥1.994,00 | ¥2.000,00 | ¥1.991,00 | 4,20K |
| 2026-08-06 | ¥1.990,00 | 0,00 % | ¥1.995,00 | ¥1.995,00 | ¥1.990,00 | 2,00K |
| 2026-08-05 | ¥1.990,00 | -0,20 % | ¥1.993,00 | ¥1.998,00 | ¥1.990,00 | 4,80K |
| 2026-08-04 | ¥1.994,00 | -0,20 % | ¥1.998,00 | ¥1.998,00 | ¥1.993,00 | 2,00K |
| 2026-08-03 | ¥1.998,00 | +0,20 % | ¥1.998,00 | ¥1.998,00 | ¥1.995,00 | 1,90K |
| 2026-07-31 | ¥1.994,00 | -0,30 % | ¥2.000,00 | ¥2.000,00 | ¥1.990,00 | 5,50K |
| 2026-07-30 | ¥2.000,00 | +0,30 % | ¥1.992,00 | ¥2.010,00 | ¥1.991,00 | 3,20K |
| 2026-07-29 | ¥1.994,00 | +0,45 % | ¥1.985,00 | ¥1.994,00 | ¥1.985,00 | 3,30K |
| 2026-07-28 | ¥1.985,00 | 0,00 % | ¥1.990,00 | ¥1.995,00 | ¥1.985,00 | 5,30K |
| 2026-07-27 | ¥1.985,00 | -0,55 % | ¥1.995,00 | ¥1.995,00 | ¥1.950,00 | 11,20K |
| 2026-07-24 | ¥1.996,00 | -0,20 % | ¥1.998,00 | ¥2.005,00 | ¥1.988,00 | 16,30K |
| 2026-07-23 | ¥2.000,00 | +0,10 % | ¥2.009,00 | ¥2.009,00 | ¥2.000,00 | 1,20K |
| 2026-07-22 | ¥1.998,00 | -0,40 % | ¥2.001,00 | ¥2.020,00 | ¥1.998,00 | 12,40K |
| 2026-07-21 | ¥2.006,00 | +0,30 % | ¥2.000,00 | ¥2.010,00 | ¥1.998,00 | 5,10K |
| 2026-07-17 | ¥2.000,00 | -0,60 % | ¥2.012,00 | ¥2.012,00 | ¥2.000,00 | 5,60K |
| 2026-07-16 | ¥2.012,00 | +0,05 % | ¥2.011,00 | ¥2.015,00 | ¥2.005,00 | 2,90K |
| 2026-07-15 | ¥2.011,00 | -0,30 % | ¥2.015,00 | ¥2.021,00 | ¥2.010,00 | 3,70K |
| 2026-07-14 | ¥2.017,00 | +0,60 % | ¥2.015,00 | ¥2.017,00 | ¥2.005,00 | 1,70K |
| 2026-07-13 | ¥2.005,00 | -0,05 % | ¥2.010,00 | ¥2.017,00 | ¥2.005,00 | 1,80K |
| 2026-07-10 | ¥2.006,00 | +0,15 % | ¥2.019,00 | ¥2.019,00 | ¥2.004,00 | 1,20K |
| 2026-07-09 | ¥2.003,00 | -0,15 % | ¥2.000,00 | ¥2.009,00 | ¥2.000,00 | 3,40K |
| 2026-07-08 | ¥2.006,00 | -0,64 % | ¥2.019,00 | ¥2.030,00 | ¥2.006,00 | 2,50K |
| 2026-07-07 | ¥2.019,00 | -0,39 % | ¥2.027,00 | ¥2.041,00 | ¥2.019,00 | 1,40K |
| 2026-07-06 | ¥2.027,00 | +1,25 % | ¥2.025,00 | ¥2.045,00 | ¥2.020,00 | 3,30K |
| 2026-07-03 | ¥2.002,00 | +0,20 % | ¥1.994,00 | ¥2.003,00 | ¥1.988,00 | 8,80K |
| 2026-07-02 | ¥1.998,00 | +0,15 % | ¥1.995,00 | ¥2.010,00 | ¥1.995,00 | 3,30K |
| 2026-07-01 | ¥1.995,00 | -0,50 % | ¥2.026,00 | ¥2.027,00 | ¥1.995,00 | 7,00K |
| 2026-06-30 | ¥2.005,00 | -0,15 % | ¥2.010,00 | ¥2.077,00 | ¥2.005,00 | 2,10K |
| 2026-06-29 | ¥2.008,00 | +0,90 % | ¥1.990,00 | ¥2.008,00 | ¥1.990,00 | 1,60K |
| 2026-06-26 | ¥1.990,00 | -2,26 % | ¥2.032,00 | ¥2.032,00 | ¥1.990,00 | 10,60K |
| 2026-06-25 | ¥2.036,00 | +0,25 % | ¥2.032,00 | ¥2.040,00 | ¥2.024,00 | 4,50K |
| 2026-06-24 | ¥2.031,00 | -1,26 % | ¥2.057,00 | ¥2.067,00 | ¥2.031,00 | 1,60K |
| 2026-06-23 | ¥2.057,00 | 0,00 % | ¥2.057,00 | ¥2.057,00 | ¥2.057,00 | 0 |
| 2026-06-22 | ¥2.057,00 | +1,08 % | ¥2.070,00 | ¥2.078,00 | ¥2.045,00 | 2,10K |
| 2026-06-19 | ¥2.035,00 | +0,10 % | ¥2.019,00 | ¥2.040,00 | ¥2.019,00 | 2,40K |
| 2026-06-18 | ¥2.033,00 | -2,17 % | ¥2.078,00 | ¥2.081,00 | ¥2.030,00 | 11,00K |
| 2026-06-17 | ¥2.078,00 | -3,08 % | ¥2.145,00 | ¥2.161,00 | ¥2.078,00 | 1,70K |
| 2026-06-16 | ¥2.144,00 | -1,92 % | ¥2.140,00 | ¥2.144,00 | ¥2.101,00 | 2,10K |
| 2026-06-15 | ¥2.186,00 | +1,20 % | ¥2.165,00 | ¥2.190,00 | ¥2.122,00 | 3,80K |
| 2026-06-12 | ¥2.160,00 | +2,86 % | ¥2.146,00 | ¥2.168,00 | ¥2.118,00 | 1,00K |
| 2026-06-11 | ¥2.100,00 | 0,00 % | ¥2.100,00 | ¥2.100,00 | ¥2.100,00 | 300 |
| 2026-06-10 | ¥2.100,00 | +1,79 % | ¥2.088,00 | ¥2.100,00 | ¥2.034,00 | 4,10K |
| 2026-06-09 | ¥2.063,00 | +1,33 % | ¥2.048,00 | ¥2.089,00 | ¥2.048,00 | 800 |
| 2026-06-08 | ¥2.036,00 | -3,23 % | ¥2.073,00 | ¥2.091,00 | ¥2.032,00 | 3,00K |
| 2026-06-05 | ¥2.104,00 | -1,64 % | ¥2.100,00 | ¥2.160,00 | ¥2.031,00 | 2,00K |
| 2026-06-04 | ¥2.139,00 | -0,97 % | ¥2.160,00 | ¥2.160,00 | ¥2.139,00 | 2,40K |
| 2026-06-03 | ¥2.160,00 | -1,14 % | ¥2.182,00 | ¥2.200,00 | ¥2.154,00 | 1,60K |
| 2026-06-02 | ¥2.185,00 | -0,68 % | ¥2.200,00 | ¥2.200,00 | ¥2.185,00 | 1,10K |
| 2026-06-01 | ¥2.200,00 | +0,05 % | ¥2.200,00 | ¥2.206,00 | ¥2.200,00 | 1,10K |
| 2026-05-29 | ¥2.199,00 | -0,95 % | ¥2.219,00 | ¥2.219,00 | ¥2.196,00 | 1,90K |
| 2026-05-28 | ¥2.220,00 | +0,36 % | ¥2.219,00 | ¥2.220,00 | ¥2.195,00 | 1,20K |
| 2026-05-27 | ¥2.212,00 | +0,09 % | ¥2.189,00 | ¥2.217,00 | ¥2.189,00 | 1,40K |
| 2026-05-26 | ¥2.210,00 | +1,33 % | ¥2.181,00 | ¥2.210,00 | ¥2.181,00 | 2,10K |
| 2026-05-25 | ¥2.181,00 | -0,82 % | ¥2.200,00 | ¥2.226,00 | ¥2.180,00 | 2,00K |