Shinozakiya, Inc. 2926
TSE · Japan · Kurzlebige Konsumgüter
¥110,000,00 (0,00 %)
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 | ¥110,00 | -5,17 % | ¥117,00 | ¥117,00 | ¥110,00 | 250,20K |
| 2026-09-30 | ¥116,00 | +0,87 % | ¥115,00 | ¥119,00 | ¥115,00 | 88,40K |
| 2026-09-29 | ¥115,00 | -5,74 % | ¥122,00 | ¥122,00 | ¥115,00 | 110,90K |
| 2026-09-28 | ¥122,00 | -0,81 % | ¥124,00 | ¥125,00 | ¥120,00 | 129,10K |
| 2026-09-25 | ¥123,00 | -4,65 % | ¥130,00 | ¥130,00 | ¥123,00 | 151,60K |
| 2026-09-24 | ¥129,00 | +4,88 % | ¥135,00 | ¥136,00 | ¥125,00 | 543,30K |
| 2026-09-18 | ¥123,00 | +0,82 % | ¥122,00 | ¥124,00 | ¥122,00 | 68,20K |
| 2026-09-17 | ¥122,00 | -0,81 % | ¥122,00 | ¥123,00 | ¥122,00 | 58,50K |
| 2026-09-16 | ¥123,00 | 0,00 % | ¥123,00 | ¥124,00 | ¥122,00 | 55,80K |
| 2026-09-15 | ¥123,00 | +0,82 % | ¥123,00 | ¥123,00 | ¥122,00 | 83,70K |
| 2026-09-14 | ¥122,00 | -0,81 % | ¥122,00 | ¥124,00 | ¥121,00 | 134,00K |
| 2026-09-11 | ¥123,00 | -1,60 % | ¥125,00 | ¥126,00 | ¥123,00 | 87,90K |
| 2026-09-10 | ¥125,00 | -1,57 % | ¥127,00 | ¥128,00 | ¥124,00 | 170,90K |
| 2026-09-09 | ¥127,00 | +0,79 % | ¥126,00 | ¥129,00 | ¥124,00 | 149,90K |
| 2026-09-08 | ¥126,00 | -1,56 % | ¥128,00 | ¥128,00 | ¥126,00 | 98,10K |
| 2026-09-07 | ¥128,00 | 0,00 % | ¥130,00 | ¥130,00 | ¥127,00 | 124,20K |
| 2026-09-04 | ¥128,00 | +2,40 % | ¥125,00 | ¥131,00 | ¥125,00 | 240,00K |
| 2026-09-03 | ¥125,00 | 0,00 % | ¥125,00 | ¥127,00 | ¥124,00 | 112,90K |
| 2026-09-02 | ¥125,00 | 0,00 % | ¥127,00 | ¥127,00 | ¥121,00 | 267,30K |
| 2026-09-01 | ¥125,00 | -2,34 % | ¥128,00 | ¥131,00 | ¥124,00 | 338,00K |
| 2026-08-31 | ¥128,00 | 0,00 % | ¥129,00 | ¥130,00 | ¥127,00 | 202,50K |
| 2026-08-28 | ¥128,00 | +1,59 % | ¥127,00 | ¥133,00 | ¥127,00 | 220,70K |
| 2026-08-27 | ¥126,00 | -2,33 % | ¥128,00 | ¥128,00 | ¥126,00 | 137,70K |
| 2026-08-26 | ¥129,00 | 0,00 % | ¥129,00 | ¥131,00 | ¥128,00 | 165,50K |
| 2026-08-25 | ¥129,00 | +4,03 % | ¥125,00 | ¥134,00 | ¥125,00 | 439,60K |
| 2026-08-24 | ¥124,00 | -0,80 % | ¥125,00 | ¥129,00 | ¥124,00 | 171,40K |
| 2026-08-21 | ¥125,00 | 0,00 % | ¥122,00 | ¥129,00 | ¥122,00 | 208,20K |
| 2026-08-20 | ¥125,00 | -1,57 % | ¥126,00 | ¥128,00 | ¥122,00 | 258,60K |
| 2026-08-19 | ¥127,00 | +7,63 % | ¥118,00 | ¥137,00 | ¥117,00 | 1,51M |
| 2026-08-18 | ¥118,00 | 0,00 % | ¥119,00 | ¥121,00 | ¥118,00 | 167,80K |
| 2026-08-17 | ¥118,00 | -0,84 % | ¥124,00 | ¥124,00 | ¥116,00 | 263,80K |
| 2026-08-14 | ¥119,00 | 0,00 % | ¥119,00 | ¥120,00 | ¥117,00 | 116,10K |
| 2026-08-13 | ¥119,00 | +0,85 % | ¥118,00 | ¥119,00 | ¥116,00 | 95,50K |
| 2026-08-12 | ¥118,00 | +3,51 % | ¥114,00 | ¥119,00 | ¥114,00 | 106,70K |
| 2026-08-10 | ¥114,00 | +0,88 % | ¥113,00 | ¥115,00 | ¥112,00 | 92,70K |
| 2026-08-07 | ¥113,00 | -1,74 % | ¥115,00 | ¥115,00 | ¥112,00 | 121,40K |
| 2026-08-06 | ¥115,00 | -1,71 % | ¥114,00 | ¥117,00 | ¥114,00 | 174,20K |
| 2026-08-05 | ¥117,00 | -3,31 % | ¥119,00 | ¥121,00 | ¥115,00 | 171,60K |
| 2026-08-04 | ¥121,00 | +3,42 % | ¥120,00 | ¥121,00 | ¥118,00 | 113,40K |
| 2026-08-03 | ¥117,00 | -3,31 % | ¥116,00 | ¥121,00 | ¥114,00 | 197,40K |
| 2026-07-31 | ¥121,00 | +0,83 % | ¥121,00 | ¥125,00 | ¥120,00 | 272,80K |
| 2026-07-30 | ¥120,00 | +4,35 % | ¥116,00 | ¥122,00 | ¥115,00 | 401,10K |
| 2026-07-29 | ¥115,00 | 0,00 % | ¥113,00 | ¥117,00 | ¥113,00 | 204,90K |
| 2026-07-28 | ¥115,00 | +2,68 % | ¥111,00 | ¥116,00 | ¥111,00 | 147,60K |
| 2026-07-27 | ¥112,00 | +3,70 % | ¥108,00 | ¥115,00 | ¥108,00 | 334,40K |
| 2026-07-24 | ¥108,00 | 0,00 % | ¥108,00 | ¥109,00 | ¥107,00 | 115,20K |
| 2026-07-23 | ¥108,00 | -0,92 % | ¥109,00 | ¥110,00 | ¥108,00 | 91,20K |
| 2026-07-22 | ¥109,00 | +0,93 % | ¥109,00 | ¥109,00 | ¥107,00 | 195,10K |
| 2026-07-21 | ¥108,00 | -0,92 % | ¥108,00 | ¥110,00 | ¥108,00 | 133,30K |
| 2026-07-17 | ¥109,00 | -2,68 % | ¥112,00 | ¥112,00 | ¥106,00 | 279,80K |
| 2026-07-16 | ¥112,00 | +0,90 % | ¥110,00 | ¥113,00 | ¥110,00 | 192,70K |
| 2026-07-15 | ¥111,00 | +3,74 % | ¥107,00 | ¥112,00 | ¥107,00 | 207,00K |
| 2026-07-14 | ¥107,00 | 0,00 % | ¥107,00 | ¥113,00 | ¥106,00 | 451,90K |
| 2026-07-13 | ¥107,00 | +0,94 % | ¥106,00 | ¥107,00 | ¥105,00 | 141,10K |
| 2026-07-10 | ¥106,00 | +0,95 % | ¥106,00 | ¥107,00 | ¥105,00 | 428,10K |
| 2026-07-09 | ¥105,00 | +1,94 % | ¥103,00 | ¥106,00 | ¥103,00 | 144,60K |
| 2026-07-08 | ¥103,00 | +0,98 % | ¥102,00 | ¥107,00 | ¥102,00 | 193,30K |
| 2026-07-07 | ¥102,00 | -0,97 % | ¥105,00 | ¥107,00 | ¥102,00 | 176,80K |
| 2026-07-06 | ¥103,00 | -1,90 % | ¥105,00 | ¥105,00 | ¥103,00 | 178,70K |
| 2026-07-03 | ¥105,00 | +0,96 % | ¥104,00 | ¥105,00 | ¥101,00 | 187,50K |
| 2026-07-02 | ¥104,00 | +2,97 % | ¥100,00 | ¥104,00 | ¥99,00 | 242,60K |
| 2026-07-01 | ¥101,00 | 0,00 % | ¥109,00 | ¥110,00 | ¥100,00 | 656,40K |
| 2026-06-30 | ¥101,00 | +4,12 % | ¥97,00 | ¥103,00 | ¥96,00 | 237,60K |
| 2026-06-29 | ¥97,00 | +1,04 % | ¥95,00 | ¥97,00 | ¥95,00 | 146,30K |
| 2026-06-26 | ¥96,00 | +1,05 % | ¥95,00 | ¥97,00 | ¥95,00 | 125,40K |
| 2026-06-25 | ¥95,00 | -2,06 % | ¥96,00 | ¥97,00 | ¥95,00 | 117,50K |
| 2026-06-24 | ¥97,00 | -1,02 % | ¥97,00 | ¥98,00 | ¥96,00 | 97,20K |
| 2026-06-23 | ¥98,00 | +1,03 % | ¥97,00 | ¥98,00 | ¥96,00 | 167,90K |
| 2026-06-22 | ¥97,00 | -1,02 % | ¥98,00 | ¥98,00 | ¥96,00 | 139,10K |
| 2026-06-19 | ¥98,00 | 0,00 % | ¥97,00 | ¥99,00 | ¥97,00 | 148,00K |
| 2026-06-18 | ¥98,00 | +1,03 % | ¥97,00 | ¥98,00 | ¥96,00 | 145,90K |
| 2026-06-17 | ¥97,00 | -1,02 % | ¥98,00 | ¥99,00 | ¥97,00 | 114,00K |
| 2026-06-16 | ¥98,00 | +1,03 % | ¥98,00 | ¥98,00 | ¥96,00 | 158,70K |
| 2026-06-15 | ¥97,00 | -1,02 % | ¥98,00 | ¥99,00 | ¥93,00 | 347,10K |
| 2026-06-12 | ¥98,00 | +1,03 % | ¥100,00 | ¥100,00 | ¥98,00 | 140,90K |
| 2026-06-11 | ¥97,00 | -2,02 % | ¥98,00 | ¥99,00 | ¥97,00 | 151,30K |
| 2026-06-10 | ¥99,00 | +3,13 % | ¥96,00 | ¥100,00 | ¥96,00 | 175,40K |
| 2026-06-09 | ¥96,00 | 0,00 % | ¥97,00 | ¥98,00 | ¥96,00 | 162,70K |
| 2026-06-08 | ¥96,00 | -1,03 % | ¥96,00 | ¥98,00 | ¥95,00 | 208,90K |
| 2026-06-05 | ¥97,00 | +1,04 % | ¥96,00 | ¥99,00 | ¥96,00 | 188,70K |
| 2026-06-04 | ¥96,00 | -2,04 % | ¥99,00 | ¥99,00 | ¥95,00 | 282,70K |
| 2026-06-03 | ¥98,00 | -1,01 % | ¥99,00 | ¥100,00 | ¥98,00 | 164,20K |
| 2026-06-02 | ¥99,00 | -1,00 % | ¥101,00 | ¥101,00 | ¥99,00 | 152,50K |
| 2026-06-01 | ¥100,00 | -0,99 % | ¥100,00 | ¥101,00 | ¥99,00 | 203,00K |
| 2026-05-29 | ¥101,00 | +1,00 % | ¥101,00 | ¥102,00 | ¥101,00 | 141,20K |
| 2026-05-28 | ¥100,00 | -1,96 % | ¥100,00 | ¥102,00 | ¥100,00 | 156,30K |
| 2026-05-27 | ¥102,00 | 0,00 % | ¥101,00 | ¥102,00 | ¥100,00 | 215,00K |
| 2026-05-26 | ¥102,00 | 0,00 % | ¥102,00 | ¥102,00 | ¥101,00 | 157,80K |
| 2026-05-25 | ¥102,00 | 0,00 % | ¥103,00 | ¥103,00 | ¥101,00 | 169,20K |
| 2026-05-22 | ¥102,00 | -0,97 % | ¥103,00 | ¥103,00 | ¥101,00 | 220,30K |