Shinobu Foods Products Co., Ltd. 2903
TSE · Japan · Kurzlebige Konsumgüter
¥1.500,00-17,00 (-1,12 %)
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 | ¥1.500,00 | -1,12 % | ¥1.505,00 | ¥1.505,00 | ¥1.500,00 | 900 |
| 2026-10-01 | ¥1.517,00 | +0,80 % | ¥1.500,00 | ¥1.517,00 | ¥1.500,00 | 600 |
| 2026-09-30 | ¥1.505,00 | -1,31 % | ¥1.525,00 | ¥1.530,00 | ¥1.503,00 | 2,10K |
| 2026-09-29 | ¥1.525,00 | -2,06 % | ¥1.516,00 | ¥1.525,00 | ¥1.516,00 | 1,10K |
| 2026-09-28 | ¥1.557,00 | +1,10 % | ¥1.540,00 | ¥1.557,00 | ¥1.540,00 | 1,00K |
| 2026-09-25 | ¥1.540,00 | -2,65 % | ¥1.559,00 | ¥1.561,00 | ¥1.540,00 | 6,60K |
| 2026-09-24 | ¥1.582,00 | -1,62 % | ¥1.607,00 | ¥1.634,00 | ¥1.582,00 | 1,70K |
| 2026-09-18 | ¥1.608,00 | -0,12 % | ¥1.635,00 | ¥1.635,00 | ¥1.601,00 | 1,20K |
| 2026-09-17 | ¥1.610,00 | -1,23 % | ¥1.630,00 | ¥1.630,00 | ¥1.592,00 | 1,20K |
| 2026-09-16 | ¥1.630,00 | -0,43 % | ¥1.601,00 | ¥1.630,00 | ¥1.601,00 | 1,80K |
| 2026-09-15 | ¥1.637,00 | +1,68 % | ¥1.610,00 | ¥1.637,00 | ¥1.610,00 | 400 |
| 2026-09-14 | ¥1.610,00 | -1,41 % | ¥1.647,00 | ¥1.647,00 | ¥1.610,00 | 3,80K |
| 2026-09-11 | ¥1.633,00 | +2,77 % | ¥1.594,00 | ¥1.669,00 | ¥1.594,00 | 4,80K |
| 2026-09-10 | ¥1.589,00 | -1,30 % | ¥1.615,00 | ¥1.615,00 | ¥1.587,00 | 3,30K |
| 2026-09-09 | ¥1.610,00 | +1,07 % | ¥1.616,00 | ¥1.616,00 | ¥1.593,00 | 3,30K |
| 2026-09-08 | ¥1.593,00 | -1,36 % | ¥1.615,00 | ¥1.615,00 | ¥1.593,00 | 2,70K |
| 2026-09-07 | ¥1.615,00 | +0,87 % | ¥1.603,00 | ¥1.617,00 | ¥1.600,00 | 3,60K |
| 2026-09-04 | ¥1.601,00 | -2,44 % | ¥1.601,00 | ¥1.605,00 | ¥1.600,00 | 2,40K |
| 2026-09-03 | ¥1.641,00 | -0,73 % | ¥1.649,00 | ¥1.649,00 | ¥1.641,00 | 2,70K |
| 2026-09-02 | ¥1.653,00 | +1,16 % | ¥1.653,00 | ¥1.653,00 | ¥1.653,00 | 400 |
| 2026-09-01 | ¥1.634,00 | 0,00 % | ¥1.634,00 | ¥1.635,00 | ¥1.634,00 | 1,70K |
| 2026-08-31 | ¥1.634,00 | +0,25 % | ¥1.663,00 | ¥1.663,00 | ¥1.612,00 | 3,40K |
| 2026-08-28 | ¥1.630,00 | +0,99 % | ¥1.621,00 | ¥1.630,00 | ¥1.611,00 | 2,30K |
| 2026-08-27 | ¥1.614,00 | 0,00 % | ¥1.617,00 | ¥1.617,00 | ¥1.614,00 | 1,10K |
| 2026-08-26 | ¥1.614,00 | +0,25 % | ¥1.614,00 | ¥1.620,00 | ¥1.613,00 | 6,90K |
| 2026-08-25 | ¥1.610,00 | +0,44 % | ¥1.609,00 | ¥1.610,00 | ¥1.607,00 | 2,90K |
| 2026-08-24 | ¥1.603,00 | +1,26 % | ¥1.584,00 | ¥1.603,00 | ¥1.583,00 | 1,90K |
| 2026-08-21 | ¥1.583,00 | -0,06 % | ¥1.584,00 | ¥1.584,00 | ¥1.583,00 | 1,90K |
| 2026-08-20 | ¥1.584,00 | -0,94 % | ¥1.574,00 | ¥1.606,00 | ¥1.562,00 | 4,90K |
| 2026-08-19 | ¥1.599,00 | +1,33 % | ¥1.602,00 | ¥1.602,00 | ¥1.565,00 | 1,90K |
| 2026-08-18 | ¥1.578,00 | 0,00 % | ¥1.578,00 | ¥1.578,00 | ¥1.578,00 | 0 |
| 2026-08-17 | ¥1.578,00 | 0,00 % | ¥1.578,00 | ¥1.579,00 | ¥1.578,00 | 1,10K |
| 2026-08-14 | ¥1.578,00 | +1,48 % | ¥1.555,00 | ¥1.585,00 | ¥1.555,00 | 2,80K |
| 2026-08-13 | ¥1.555,00 | -1,21 % | ¥1.586,00 | ¥1.616,00 | ¥1.550,00 | 5,30K |
| 2026-08-12 | ¥1.574,00 | -0,25 % | ¥1.575,00 | ¥1.575,00 | ¥1.574,00 | 1,50K |
| 2026-08-10 | ¥1.578,00 | 0,00 % | ¥1.578,00 | ¥1.578,00 | ¥1.575,00 | 7,90K |
| 2026-08-07 | ¥1.578,00 | -1,00 % | ¥1.615,00 | ¥1.629,00 | ¥1.578,00 | 5,50K |
| 2026-08-06 | ¥1.594,00 | +0,13 % | ¥1.587,00 | ¥1.594,00 | ¥1.587,00 | 300 |
| 2026-08-05 | ¥1.592,00 | -0,50 % | ¥1.600,00 | ¥1.601,00 | ¥1.592,00 | 2,50K |
| 2026-08-04 | ¥1.600,00 | -0,93 % | ¥1.596,00 | ¥1.640,00 | ¥1.582,00 | 1,60K |
| 2026-08-03 | ¥1.615,00 | -5,67 % | ¥1.690,00 | ¥1.714,00 | ¥1.576,00 | 5,50K |
| 2026-07-31 | ¥1.712,00 | +0,53 % | ¥1.703,00 | ¥1.712,00 | ¥1.703,00 | 1,20K |
| 2026-07-30 | ¥1.703,00 | +0,06 % | ¥1.702,00 | ¥1.703,00 | ¥1.702,00 | 300 |
| 2026-07-29 | ¥1.702,00 | -0,53 % | ¥1.711,00 | ¥1.711,00 | ¥1.660,00 | 3,20K |
| 2026-07-28 | ¥1.711,00 | -0,23 % | ¥1.705,00 | ¥1.715,00 | ¥1.705,00 | 2,00K |
| 2026-07-27 | ¥1.715,00 | +1,48 % | ¥1.712,00 | ¥1.720,00 | ¥1.695,00 | 4,20K |
| 2026-07-24 | ¥1.690,00 | +0,42 % | ¥1.686,00 | ¥1.690,00 | ¥1.686,00 | 1,30K |
| 2026-07-23 | ¥1.683,00 | 0,00 % | ¥1.683,00 | ¥1.689,00 | ¥1.683,00 | 1,60K |
| 2026-07-22 | ¥1.683,00 | +0,18 % | ¥1.672,00 | ¥1.685,00 | ¥1.672,00 | 2,80K |
| 2026-07-21 | ¥1.680,00 | +0,42 % | ¥1.665,00 | ¥1.687,00 | ¥1.665,00 | 3,00K |
| 2026-07-17 | ¥1.673,00 | -0,24 % | ¥1.688,00 | ¥1.688,00 | ¥1.672,00 | 4,10K |
| 2026-07-16 | ¥1.677,00 | +1,15 % | ¥1.658,00 | ¥1.685,00 | ¥1.658,00 | 2,60K |
| 2026-07-15 | ¥1.658,00 | -0,18 % | ¥1.661,00 | ¥1.661,00 | ¥1.611,00 | 2,40K |
| 2026-07-14 | ¥1.661,00 | -1,31 % | ¥1.683,00 | ¥1.683,00 | ¥1.650,00 | 1,70K |
| 2026-07-13 | ¥1.683,00 | +7,54 % | ¥1.612,00 | ¥1.685,00 | ¥1.612,00 | 10,20K |
| 2026-07-10 | ¥1.565,00 | -0,32 % | ¥1.580,00 | ¥1.594,00 | ¥1.565,00 | 5,60K |
| 2026-07-09 | ¥1.570,00 | +0,64 % | ¥1.565,00 | ¥1.570,00 | ¥1.546,00 | 1,50K |
| 2026-07-08 | ¥1.560,00 | +1,30 % | ¥1.540,00 | ¥1.560,00 | ¥1.537,00 | 6,70K |
| 2026-07-07 | ¥1.540,00 | -0,52 % | ¥1.550,00 | ¥1.559,00 | ¥1.540,00 | 7,50K |
| 2026-07-06 | ¥1.548,00 | +1,84 % | ¥1.520,00 | ¥1.549,00 | ¥1.520,00 | 3,50K |
| 2026-07-03 | ¥1.520,00 | -2,44 % | ¥1.518,00 | ¥1.520,00 | ¥1.518,00 | 600 |
| 2026-07-02 | ¥1.558,00 | +5,41 % | ¥1.508,00 | ¥1.558,00 | ¥1.508,00 | 600 |
| 2026-07-01 | ¥1.478,00 | -0,14 % | ¥1.452,00 | ¥1.478,00 | ¥1.452,00 | 2,60K |
| 2026-06-30 | ¥1.480,00 | +0,14 % | ¥1.503,00 | ¥1.503,00 | ¥1.480,00 | 600 |
| 2026-06-29 | ¥1.478,00 | +2,43 % | ¥1.473,00 | ¥1.478,00 | ¥1.448,00 | 700 |
| 2026-06-26 | ¥1.443,00 | -1,70 % | ¥1.468,00 | ¥1.468,00 | ¥1.443,00 | 1,00K |
| 2026-06-25 | ¥1.468,00 | -0,20 % | ¥1.471,00 | ¥1.471,00 | ¥1.468,00 | 300 |
| 2026-06-24 | ¥1.471,00 | -2,90 % | ¥1.492,00 | ¥1.492,00 | ¥1.462,00 | 400 |
| 2026-06-23 | ¥1.515,00 | -2,19 % | ¥1.549,00 | ¥1.559,00 | ¥1.509,00 | 3,80K |
| 2026-06-22 | ¥1.549,00 | +0,78 % | ¥1.554,00 | ¥1.555,00 | ¥1.549,00 | 5,30K |
| 2026-06-19 | ¥1.537,00 | -0,52 % | ¥1.545,00 | ¥1.545,00 | ¥1.537,00 | 7,00K |
| 2026-06-18 | ¥1.545,00 | +0,98 % | ¥1.532,00 | ¥1.545,00 | ¥1.532,00 | 600 |
| 2026-06-17 | ¥1.530,00 | +0,33 % | ¥1.525,00 | ¥1.533,00 | ¥1.510,00 | 5,00K |
| 2026-06-16 | ¥1.525,00 | +2,35 % | ¥1.460,00 | ¥1.526,00 | ¥1.460,00 | 3,90K |
| 2026-06-15 | ¥1.490,00 | +2,19 % | ¥1.465,00 | ¥1.492,00 | ¥1.436,00 | 3,50K |
| 2026-06-12 | ¥1.458,00 | +1,46 % | ¥1.426,00 | ¥1.464,00 | ¥1.425,00 | 8,90K |
| 2026-06-11 | ¥1.437,00 | -1,98 % | ¥1.466,00 | ¥1.466,00 | ¥1.424,00 | 4,50K |
| 2026-06-10 | ¥1.466,00 | -0,61 % | ¥1.475,00 | ¥1.476,00 | ¥1.441,00 | 8,20K |
| 2026-06-09 | ¥1.475,00 | +3,51 % | ¥1.425,00 | ¥1.478,00 | ¥1.424,00 | 10,00K |
| 2026-06-08 | ¥1.425,00 | -3,59 % | ¥1.478,00 | ¥1.480,00 | ¥1.424,00 | 10,40K |
| 2026-06-05 | ¥1.478,00 | -3,15 % | ¥1.526,00 | ¥1.537,00 | ¥1.478,00 | 7,80K |
| 2026-06-04 | ¥1.526,00 | +0,13 % | ¥1.524,00 | ¥1.565,00 | ¥1.521,00 | 7,70K |
| 2026-06-03 | ¥1.524,00 | +1,60 % | ¥1.500,00 | ¥1.524,00 | ¥1.500,00 | 3,00K |
| 2026-06-02 | ¥1.500,00 | +0,27 % | ¥1.496,00 | ¥1.500,00 | ¥1.479,00 | 2,30K |
| 2026-06-01 | ¥1.496,00 | -1,32 % | ¥1.476,00 | ¥1.537,00 | ¥1.473,00 | 10,30K |
| 2026-05-29 | ¥1.516,00 | -0,33 % | ¥1.502,00 | ¥1.520,00 | ¥1.500,00 | 4,80K |
| 2026-05-28 | ¥1.521,00 | +3,26 % | ¥1.473,00 | ¥1.539,00 | ¥1.473,00 | 10,10K |
| 2026-05-27 | ¥1.473,00 | -0,47 % | ¥1.480,00 | ¥1.480,00 | ¥1.450,00 | 5,70K |
| 2026-05-26 | ¥1.480,00 | +2,00 % | ¥1.424,00 | ¥1.480,00 | ¥1.420,00 | 5,00K |
| 2026-05-25 | ¥1.451,00 | -2,36 % | ¥1.456,00 | ¥1.456,00 | ¥1.450,00 | 1,80K |