STI Foods Holdings, Inc. 2932
TSE · Japan · Kurzlebige Konsumgüter
¥1.107,00-4,00 (-0,36 %)
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 | ¥1.107,00 | -0,36 % | ¥1.114,00 | ¥1.114,00 | ¥1.102,00 | 10,60K |
| 2026-10-01 | ¥1.111,00 | 0,00 % | ¥1.115,00 | ¥1.115,00 | ¥1.102,00 | 9,10K |
| 2026-09-30 | ¥1.111,00 | +1,00 % | ¥1.111,00 | ¥1.111,00 | ¥1.098,00 | 13,30K |
| 2026-09-29 | ¥1.100,00 | +0,09 % | ¥1.109,00 | ¥1.109,00 | ¥1.093,00 | 13,00K |
| 2026-09-28 | ¥1.099,00 | -0,09 % | ¥1.100,00 | ¥1.109,00 | ¥1.097,00 | 8,60K |
| 2026-09-25 | ¥1.100,00 | +0,18 % | ¥1.115,00 | ¥1.115,00 | ¥1.099,00 | 10,20K |
| 2026-09-24 | ¥1.098,00 | -0,27 % | ¥1.101,00 | ¥1.102,00 | ¥1.097,00 | 10,00K |
| 2026-09-18 | ¥1.101,00 | 0,00 % | ¥1.110,00 | ¥1.110,00 | ¥1.097,00 | 8,40K |
| 2026-09-17 | ¥1.101,00 | +0,09 % | ¥1.107,00 | ¥1.107,00 | ¥1.100,00 | 9,00K |
| 2026-09-16 | ¥1.100,00 | +0,36 % | ¥1.096,00 | ¥1.102,00 | ¥1.092,00 | 7,60K |
| 2026-09-15 | ¥1.096,00 | -0,27 % | ¥1.100,00 | ¥1.108,00 | ¥1.096,00 | 8,80K |
| 2026-09-14 | ¥1.099,00 | -0,18 % | ¥1.119,00 | ¥1.119,00 | ¥1.099,00 | 10,40K |
| 2026-09-11 | ¥1.101,00 | -0,18 % | ¥1.103,00 | ¥1.105,00 | ¥1.091,00 | 13,30K |
| 2026-09-10 | ¥1.103,00 | -0,18 % | ¥1.110,00 | ¥1.110,00 | ¥1.100,00 | 5,60K |
| 2026-09-09 | ¥1.105,00 | -0,45 % | ¥1.119,00 | ¥1.119,00 | ¥1.105,00 | 7,30K |
| 2026-09-08 | ¥1.110,00 | -0,80 % | ¥1.122,00 | ¥1.122,00 | ¥1.110,00 | 5,90K |
| 2026-09-07 | ¥1.119,00 | -0,62 % | ¥1.120,00 | ¥1.120,00 | ¥1.116,00 | 11,30K |
| 2026-09-04 | ¥1.126,00 | +1,08 % | ¥1.124,00 | ¥1.126,00 | ¥1.113,00 | 10,40K |
| 2026-09-03 | ¥1.114,00 | -0,36 % | ¥1.113,00 | ¥1.120,00 | ¥1.113,00 | 9,10K |
| 2026-09-02 | ¥1.118,00 | +0,18 % | ¥1.125,00 | ¥1.125,00 | ¥1.112,00 | 7,30K |
| 2026-09-01 | ¥1.116,00 | -0,53 % | ¥1.122,00 | ¥1.123,00 | ¥1.115,00 | 7,50K |
| 2026-08-31 | ¥1.122,00 | +0,27 % | ¥1.119,00 | ¥1.122,00 | ¥1.115,00 | 8,30K |
| 2026-08-28 | ¥1.119,00 | +0,72 % | ¥1.114,00 | ¥1.119,00 | ¥1.107,00 | 11,00K |
| 2026-08-27 | ¥1.111,00 | -0,09 % | ¥1.110,00 | ¥1.114,00 | ¥1.108,00 | 10,20K |
| 2026-08-26 | ¥1.112,00 | 0,00 % | ¥1.110,00 | ¥1.113,00 | ¥1.106,00 | 12,80K |
| 2026-08-25 | ¥1.112,00 | +0,91 % | ¥1.113,00 | ¥1.113,00 | ¥1.107,00 | 5,20K |
| 2026-08-24 | ¥1.102,00 | -0,36 % | ¥1.104,00 | ¥1.110,00 | ¥1.098,00 | 9,60K |
| 2026-08-21 | ¥1.106,00 | +0,64 % | ¥1.100,00 | ¥1.106,00 | ¥1.092,00 | 7,10K |
| 2026-08-20 | ¥1.099,00 | +0,83 % | ¥1.088,00 | ¥1.100,00 | ¥1.088,00 | 4,20K |
| 2026-08-19 | ¥1.090,00 | -0,18 % | ¥1.110,00 | ¥1.110,00 | ¥1.088,00 | 10,30K |
| 2026-08-18 | ¥1.092,00 | -1,44 % | ¥1.112,00 | ¥1.115,00 | ¥1.078,00 | 25,50K |
| 2026-08-17 | ¥1.108,00 | -0,18 % | ¥1.110,00 | ¥1.112,00 | ¥1.105,00 | 7,60K |
| 2026-08-14 | ¥1.110,00 | +0,09 % | ¥1.106,00 | ¥1.114,00 | ¥1.092,00 | 12,20K |
| 2026-08-13 | ¥1.109,00 | +0,09 % | ¥1.107,00 | ¥1.112,00 | ¥1.100,00 | 9,20K |
| 2026-08-12 | ¥1.108,00 | +2,40 % | ¥1.085,00 | ¥1.108,00 | ¥1.085,00 | 9,90K |
| 2026-08-10 | ¥1.082,00 | +1,12 % | ¥1.070,00 | ¥1.088,00 | ¥1.070,00 | 5,60K |
| 2026-08-07 | ¥1.070,00 | -0,09 % | ¥1.071,00 | ¥1.089,00 | ¥1.070,00 | 10,40K |
| 2026-08-06 | ¥1.071,00 | -0,56 % | ¥1.072,00 | ¥1.090,00 | ¥1.071,00 | 8,10K |
| 2026-08-05 | ¥1.077,00 | -0,46 % | ¥1.078,00 | ¥1.087,00 | ¥1.071,00 | 8,60K |
| 2026-08-04 | ¥1.082,00 | -2,35 % | ¥1.121,00 | ¥1.121,00 | ¥1.063,00 | 15,90K |
| 2026-08-03 | ¥1.108,00 | -0,89 % | ¥1.118,00 | ¥1.127,00 | ¥1.103,00 | 6,80K |
| 2026-07-31 | ¥1.118,00 | -0,09 % | ¥1.119,00 | ¥1.119,00 | ¥1.109,00 | 6,80K |
| 2026-07-30 | ¥1.119,00 | -0,53 % | ¥1.129,00 | ¥1.130,00 | ¥1.114,00 | 6,70K |
| 2026-07-29 | ¥1.125,00 | +1,81 % | ¥1.100,00 | ¥1.130,00 | ¥1.100,00 | 10,30K |
| 2026-07-28 | ¥1.105,00 | +1,10 % | ¥1.098,00 | ¥1.120,00 | ¥1.098,00 | 16,20K |
| 2026-07-27 | ¥1.093,00 | +0,92 % | ¥1.081,00 | ¥1.093,00 | ¥1.074,00 | 8,30K |
| 2026-07-24 | ¥1.083,00 | -0,28 % | ¥1.102,00 | ¥1.102,00 | ¥1.078,00 | 6,50K |
| 2026-07-23 | ¥1.086,00 | -0,37 % | ¥1.098,00 | ¥1.098,00 | ¥1.085,00 | 4,60K |
| 2026-07-22 | ¥1.090,00 | +0,65 % | ¥1.080,00 | ¥1.090,00 | ¥1.080,00 | 7,60K |
| 2026-07-21 | ¥1.083,00 | +1,59 % | ¥1.061,00 | ¥1.083,00 | ¥1.060,00 | 10,60K |
| 2026-07-17 | ¥1.066,00 | -1,75 % | ¥1.098,00 | ¥1.098,00 | ¥1.066,00 | 19,20K |
| 2026-07-16 | ¥1.085,00 | -0,55 % | ¥1.090,00 | ¥1.101,00 | ¥1.084,00 | 4,50K |
| 2026-07-15 | ¥1.091,00 | +0,09 % | ¥1.090,00 | ¥1.095,00 | ¥1.082,00 | 9,30K |
| 2026-07-14 | ¥1.090,00 | -0,55 % | ¥1.102,00 | ¥1.107,00 | ¥1.088,00 | 6,50K |
| 2026-07-13 | ¥1.096,00 | -0,45 % | ¥1.102,00 | ¥1.102,00 | ¥1.095,00 | 4,90K |
| 2026-07-10 | ¥1.101,00 | +1,85 % | ¥1.099,00 | ¥1.102,00 | ¥1.090,00 | 9,00K |
| 2026-07-09 | ¥1.081,00 | -1,55 % | ¥1.098,00 | ¥1.098,00 | ¥1.078,00 | 7,70K |
| 2026-07-08 | ¥1.098,00 | +0,55 % | ¥1.083,00 | ¥1.099,00 | ¥1.080,00 | 9,90K |
| 2026-07-07 | ¥1.092,00 | +1,87 % | ¥1.075,00 | ¥1.092,00 | ¥1.075,00 | 11,00K |
| 2026-07-06 | ¥1.072,00 | +0,94 % | ¥1.065,00 | ¥1.079,00 | ¥1.065,00 | 5,70K |
| 2026-07-03 | ¥1.062,00 | +0,95 % | ¥1.048,00 | ¥1.067,00 | ¥1.048,00 | 9,70K |
| 2026-07-02 | ¥1.052,00 | +1,84 % | ¥1.042,00 | ¥1.060,00 | ¥1.040,00 | 11,30K |
| 2026-07-01 | ¥1.033,00 | -0,67 % | ¥1.040,00 | ¥1.050,00 | ¥1.033,00 | 6,50K |
| 2026-06-30 | ¥1.040,00 | -0,76 % | ¥1.059,00 | ¥1.059,00 | ¥1.040,00 | 14,90K |
| 2026-06-29 | ¥1.048,00 | -0,38 % | ¥1.040,00 | ¥1.063,00 | ¥1.040,00 | 11,20K |
| 2026-06-26 | ¥1.052,00 | +1,64 % | ¥1.046,00 | ¥1.073,00 | ¥1.044,00 | 14,90K |
| 2026-06-25 | ¥1.035,00 | -0,29 % | ¥1.051,00 | ¥1.055,00 | ¥1.035,00 | 10,20K |
| 2026-06-24 | ¥1.038,00 | -1,61 % | ¥1.052,00 | ¥1.054,00 | ¥1.038,00 | 23,90K |
| 2026-06-23 | ¥1.055,00 | -0,38 % | ¥1.057,00 | ¥1.066,00 | ¥1.054,00 | 11,50K |
| 2026-06-22 | ¥1.059,00 | -0,84 % | ¥1.061,00 | ¥1.073,00 | ¥1.058,00 | 12,80K |
| 2026-06-19 | ¥1.068,00 | -1,11 % | ¥1.080,00 | ¥1.081,00 | ¥1.068,00 | 12,30K |
| 2026-06-18 | ¥1.080,00 | 0,00 % | ¥1.084,00 | ¥1.090,00 | ¥1.080,00 | 8,70K |
| 2026-06-17 | ¥1.080,00 | +1,41 % | ¥1.067,00 | ¥1.084,00 | ¥1.067,00 | 14,10K |
| 2026-06-16 | ¥1.065,00 | +0,66 % | ¥1.065,00 | ¥1.077,00 | ¥1.055,00 | 10,20K |
| 2026-06-15 | ¥1.058,00 | +0,47 % | ¥1.065,00 | ¥1.069,00 | ¥1.057,00 | 9,20K |
| 2026-06-12 | ¥1.053,00 | +0,38 % | ¥1.052,00 | ¥1.056,00 | ¥1.046,00 | 7,40K |
| 2026-06-11 | ¥1.049,00 | -0,76 % | ¥1.057,00 | ¥1.065,00 | ¥1.040,00 | 19,30K |
| 2026-06-10 | ¥1.057,00 | +1,63 % | ¥1.041,00 | ¥1.059,00 | ¥1.040,00 | 14,70K |
| 2026-06-09 | ¥1.040,00 | -0,67 % | ¥1.045,00 | ¥1.059,00 | ¥1.040,00 | 6,40K |
| 2026-06-08 | ¥1.047,00 | -0,29 % | ¥1.050,00 | ¥1.068,00 | ¥1.040,00 | 18,20K |
| 2026-06-05 | ¥1.050,00 | +1,16 % | ¥1.032,00 | ¥1.066,00 | ¥1.032,00 | 27,80K |
| 2026-06-04 | ¥1.038,00 | 0,00 % | ¥1.038,00 | ¥1.045,00 | ¥1.031,00 | 8,70K |
| 2026-06-03 | ¥1.038,00 | +1,47 % | ¥1.023,00 | ¥1.038,00 | ¥1.022,00 | 13,80K |
| 2026-06-02 | ¥1.023,00 | +0,20 % | ¥1.030,00 | ¥1.037,00 | ¥1.019,00 | 19,20K |
| 2026-06-01 | ¥1.021,00 | -2,58 % | ¥1.059,00 | ¥1.059,00 | ¥1.021,00 | 22,80K |
| 2026-05-29 | ¥1.048,00 | +0,19 % | ¥1.050,00 | ¥1.060,00 | ¥1.048,00 | 7,80K |
| 2026-05-28 | ¥1.046,00 | +0,10 % | ¥1.048,00 | ¥1.054,00 | ¥1.043,00 | 13,00K |
| 2026-05-27 | ¥1.045,00 | +1,46 % | ¥1.040,00 | ¥1.048,00 | ¥1.030,00 | 10,10K |
| 2026-05-26 | ¥1.030,00 | +1,18 % | ¥1.018,00 | ¥1.042,00 | ¥1.016,00 | 14,50K |
| 2026-05-25 | ¥1.018,00 | -2,68 % | ¥1.050,00 | ¥1.057,00 | ¥1.018,00 | 30,50K |