SRE Holdings Corp. 2980
TSE · Japan · Finanzen
¥2.335,00+2,00 (+0,09 %)
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 | ¥2.335,00 | +0,09 % | ¥2.319,00 | ¥2.348,00 | ¥2.319,00 | 154,30K |
| 2026-10-01 | ¥2.333,00 | +1,52 % | ¥2.283,00 | ¥2.341,00 | ¥2.281,00 | 175,60K |
| 2026-09-30 | ¥2.298,00 | +0,04 % | ¥2.313,00 | ¥2.314,00 | ¥2.282,00 | 142,00K |
| 2026-09-29 | ¥2.297,00 | -0,39 % | ¥2.317,00 | ¥2.320,00 | ¥2.288,00 | 218,90K |
| 2026-09-28 | ¥2.306,00 | -0,17 % | ¥2.314,00 | ¥2.334,00 | ¥2.301,00 | 109,00K |
| 2026-09-25 | ¥2.310,00 | -0,86 % | ¥2.330,00 | ¥2.347,00 | ¥2.305,00 | 123,10K |
| 2026-09-24 | ¥2.330,00 | -0,89 % | ¥2.349,00 | ¥2.380,00 | ¥2.326,00 | 264,20K |
| 2026-09-18 | ¥2.351,00 | +0,90 % | ¥2.350,00 | ¥2.372,00 | ¥2.330,00 | 228,70K |
| 2026-09-17 | ¥2.330,00 | +0,69 % | ¥2.314,00 | ¥2.340,00 | ¥2.309,00 | 113,30K |
| 2026-09-16 | ¥2.314,00 | +0,61 % | ¥2.300,00 | ¥2.316,00 | ¥2.279,00 | 123,50K |
| 2026-09-15 | ¥2.300,00 | +1,37 % | ¥2.308,00 | ¥2.328,00 | ¥2.296,00 | 212,20K |
| 2026-09-14 | ¥2.269,00 | +2,25 % | ¥2.219,00 | ¥2.271,00 | ¥2.208,00 | 142,60K |
| 2026-09-11 | ¥2.219,00 | -2,16 % | ¥2.224,00 | ¥2.233,00 | ¥2.199,00 | 311,30K |
| 2026-09-10 | ¥2.268,00 | -1,95 % | ¥2.290,00 | ¥2.302,00 | ¥2.253,00 | 347,50K |
| 2026-09-09 | ¥2.313,00 | -1,03 % | ¥2.312,00 | ¥2.337,00 | ¥2.292,00 | 258,00K |
| 2026-09-08 | ¥2.337,00 | -0,85 % | ¥2.357,00 | ¥2.383,00 | ¥2.332,00 | 214,50K |
| 2026-09-07 | ¥2.357,00 | -3,04 % | ¥2.424,00 | ¥2.455,00 | ¥2.357,00 | 277,00K |
| 2026-09-04 | ¥2.431,00 | +4,74 % | ¥2.360,00 | ¥2.433,00 | ¥2.345,00 | 308,70K |
| 2026-09-03 | ¥2.321,00 | -2,27 % | ¥2.372,00 | ¥2.379,00 | ¥2.317,00 | 429,00K |
| 2026-09-02 | ¥2.375,00 | -3,42 % | ¥2.420,00 | ¥2.438,00 | ¥2.373,00 | 344,20K |
| 2026-09-01 | ¥2.459,00 | -2,11 % | ¥2.500,00 | ¥2.510,00 | ¥2.448,00 | 293,80K |
| 2026-08-31 | ¥2.512,00 | +0,48 % | ¥2.499,00 | ¥2.530,00 | ¥2.481,00 | 241,00K |
| 2026-08-28 | ¥2.500,00 | +1,58 % | ¥2.498,00 | ¥2.573,00 | ¥2.496,00 | 328,70K |
| 2026-08-27 | ¥2.461,00 | +2,12 % | ¥2.431,00 | ¥2.498,00 | ¥2.414,00 | 283,20K |
| 2026-08-26 | ¥2.410,00 | -0,17 % | ¥2.447,00 | ¥2.472,00 | ¥2.399,00 | 249,50K |
| 2026-08-25 | ¥2.414,00 | -1,59 % | ¥2.454,00 | ¥2.470,00 | ¥2.410,00 | 173,40K |
| 2026-08-24 | ¥2.453,00 | +2,08 % | ¥2.427,00 | ¥2.478,00 | ¥2.427,00 | 183,20K |
| 2026-08-21 | ¥2.403,00 | -0,70 % | ¥2.420,00 | ¥2.420,00 | ¥2.369,00 | 260,30K |
| 2026-08-20 | ¥2.420,00 | +1,72 % | ¥2.400,00 | ¥2.438,00 | ¥2.384,00 | 259,10K |
| 2026-08-19 | ¥2.379,00 | -5,52 % | ¥2.484,00 | ¥2.484,00 | ¥2.361,00 | 583,40K |
| 2026-08-18 | ¥2.518,00 | -0,67 % | ¥2.507,00 | ¥2.579,00 | ¥2.498,00 | 293,10K |
| 2026-08-17 | ¥2.535,00 | -2,39 % | ¥2.561,00 | ¥2.585,00 | ¥2.517,00 | 324,70K |
| 2026-08-14 | ¥2.597,00 | +3,14 % | ¥2.547,00 | ¥2.626,00 | ¥2.507,00 | 339,40K |
| 2026-08-13 | ¥2.518,00 | -2,70 % | ¥2.559,00 | ¥2.579,00 | ¥2.516,00 | 270,40K |
| 2026-08-12 | ¥2.588,00 | +0,78 % | ¥2.555,00 | ¥2.637,00 | ¥2.543,00 | 322,80K |
| 2026-08-10 | ¥2.568,00 | +2,68 % | ¥2.535,00 | ¥2.611,00 | ¥2.525,00 | 429,70K |
| 2026-08-07 | ¥2.501,00 | -1,73 % | ¥2.549,00 | ¥2.549,00 | ¥2.458,00 | 415,90K |
| 2026-08-06 | ¥2.545,00 | -8,26 % | ¥2.727,00 | ¥2.746,00 | ¥2.496,00 | 995,00K |
| 2026-08-05 | ¥2.774,00 | +2,74 % | ¥2.715,00 | ¥2.818,00 | ¥2.693,00 | 326,40K |
| 2026-08-04 | ¥2.700,00 | +0,82 % | ¥2.673,00 | ¥2.775,00 | ¥2.668,00 | 334,00K |
| 2026-08-03 | ¥2.678,00 | -1,87 % | ¥2.708,00 | ¥2.727,00 | ¥2.633,00 | 305,00K |
| 2026-07-31 | ¥2.729,00 | +3,10 % | ¥2.618,00 | ¥2.767,00 | ¥2.591,00 | 418,60K |
| 2026-07-30 | ¥2.647,00 | +1,96 % | ¥2.554,00 | ¥2.650,00 | ¥2.554,00 | 260,00K |
| 2026-07-29 | ¥2.596,00 | +1,64 % | ¥2.604,00 | ¥2.632,00 | ¥2.552,00 | 216,60K |
| 2026-07-28 | ¥2.554,00 | -2,00 % | ¥2.608,00 | ¥2.616,00 | ¥2.538,00 | 162,90K |
| 2026-07-27 | ¥2.606,00 | +3,49 % | ¥2.568,00 | ¥2.615,00 | ¥2.564,00 | 372,40K |
| 2026-07-24 | ¥2.518,00 | -1,49 % | ¥2.550,00 | ¥2.550,00 | ¥2.496,00 | 187,10K |
| 2026-07-23 | ¥2.556,00 | +0,99 % | ¥2.512,00 | ¥2.570,00 | ¥2.506,00 | 181,60K |
| 2026-07-22 | ¥2.531,00 | -1,44 % | ¥2.576,00 | ¥2.621,00 | ¥2.531,00 | 414,50K |
| 2026-07-21 | ¥2.568,00 | +2,88 % | ¥2.519,00 | ¥2.579,00 | ¥2.506,00 | 350,80K |
| 2026-07-17 | ¥2.496,00 | -2,80 % | ¥2.548,00 | ¥2.567,00 | ¥2.453,00 | 285,20K |
| 2026-07-16 | ¥2.568,00 | -2,62 % | ¥2.600,00 | ¥2.652,00 | ¥2.558,00 | 220,90K |
| 2026-07-15 | ¥2.637,00 | +2,53 % | ¥2.580,00 | ¥2.645,00 | ¥2.564,00 | 260,20K |
| 2026-07-14 | ¥2.572,00 | +1,70 % | ¥2.567,00 | ¥2.577,00 | ¥2.540,00 | 281,20K |
| 2026-07-13 | ¥2.529,00 | +0,12 % | ¥2.526,00 | ¥2.595,00 | ¥2.511,00 | 196,00K |
| 2026-07-10 | ¥2.526,00 | +0,52 % | ¥2.511,00 | ¥2.545,00 | ¥2.485,00 | 334,40K |
| 2026-07-09 | ¥2.513,00 | -0,87 % | ¥2.504,00 | ¥2.540,00 | ¥2.436,00 | 378,60K |
| 2026-07-08 | ¥2.535,00 | -2,84 % | ¥2.609,00 | ¥2.610,00 | ¥2.510,00 | 352,00K |
| 2026-07-07 | ¥2.609,00 | -1,25 % | ¥2.620,00 | ¥2.647,00 | ¥2.602,00 | 180,20K |
| 2026-07-06 | ¥2.642,00 | +1,23 % | ¥2.619,00 | ¥2.740,00 | ¥2.610,00 | 303,70K |
| 2026-07-03 | ¥2.610,00 | +3,78 % | ¥2.526,00 | ¥2.634,00 | ¥2.520,00 | 390,80K |
| 2026-07-02 | ¥2.515,00 | +5,41 % | ¥2.436,00 | ¥2.518,00 | ¥2.420,00 | 376,40K |
| 2026-07-01 | ¥2.386,00 | +0,97 % | ¥2.319,00 | ¥2.420,00 | ¥2.311,00 | 410,40K |
| 2026-06-30 | ¥2.363,00 | -1,01 % | ¥2.390,00 | ¥2.416,00 | ¥2.351,00 | 370,00K |
| 2026-06-29 | ¥2.387,00 | +3,38 % | ¥2.409,00 | ¥2.430,00 | ¥2.315,00 | 511,90K |
| 2026-06-26 | ¥2.309,00 | -2,16 % | ¥2.333,00 | ¥2.336,00 | ¥2.278,00 | 302,80K |
| 2026-06-25 | ¥2.360,00 | +1,16 % | ¥2.379,00 | ¥2.389,00 | ¥2.324,00 | 208,60K |
| 2026-06-24 | ¥2.333,00 | -3,24 % | ¥2.428,00 | ¥2.454,00 | ¥2.323,00 | 451,70K |
| 2026-06-23 | ¥2.411,00 | -2,35 % | ¥2.469,00 | ¥2.470,00 | ¥2.406,00 | 257,10K |
| 2026-06-22 | ¥2.469,00 | +1,65 % | ¥2.472,00 | ¥2.497,00 | ¥2.436,00 | 222,10K |
| 2026-06-19 | ¥2.429,00 | -0,90 % | ¥2.434,00 | ¥2.437,00 | ¥2.388,00 | 357,30K |
| 2026-06-18 | ¥2.451,00 | -4,33 % | ¥2.512,00 | ¥2.559,00 | ¥2.447,00 | 350,70K |
| 2026-06-17 | ¥2.562,00 | +5,65 % | ¥2.428,00 | ¥2.626,00 | ¥2.427,00 | 478,10K |
| 2026-06-16 | ¥2.425,00 | -1,50 % | ¥2.494,00 | ¥2.529,00 | ¥2.425,00 | 718,90K |
| 2026-06-15 | ¥2.462,00 | +3,19 % | ¥2.386,00 | ¥2.488,00 | ¥2.385,00 | 729,10K |
| 2026-06-12 | ¥2.386,00 | -1,85 % | ¥2.431,00 | ¥2.441,00 | ¥2.359,00 | 603,60K |
| 2026-06-11 | ¥2.431,00 | -3,99 % | ¥2.484,00 | ¥2.488,00 | ¥2.422,00 | 439,00K |
| 2026-06-10 | ¥2.532,00 | -3,98 % | ¥2.665,00 | ¥2.667,00 | ¥2.515,00 | 399,40K |
| 2026-06-09 | ¥2.637,00 | +2,09 % | ¥2.633,00 | ¥2.706,00 | ¥2.578,00 | 460,90K |
| 2026-06-08 | ¥2.583,00 | -1,67 % | ¥2.601,00 | ¥2.665,00 | ¥2.560,00 | 475,50K |
| 2026-06-05 | ¥2.627,00 | +6,18 % | ¥2.517,00 | ¥2.639,00 | ¥2.517,00 | 412,80K |
| 2026-06-04 | ¥2.474,00 | -2,41 % | ¥2.535,00 | ¥2.557,00 | ¥2.466,00 | 371,20K |
| 2026-06-03 | ¥2.535,00 | -3,24 % | ¥2.570,00 | ¥2.570,00 | ¥2.460,00 | 472,50K |
| 2026-06-02 | ¥2.620,00 | +6,37 % | ¥2.513,00 | ¥2.622,00 | ¥2.462,00 | 929,40K |
| 2026-06-01 | ¥2.463,00 | +2,58 % | ¥2.451,00 | ¥2.524,00 | ¥2.403,00 | 606,30K |
| 2026-05-29 | ¥2.401,00 | -1,80 % | ¥2.450,00 | ¥2.500,00 | ¥2.401,00 | 786,20K |
| 2026-05-28 | ¥2.445,00 | -4,45 % | ¥2.522,00 | ¥2.536,00 | ¥2.416,00 | 757,20K |
| 2026-05-27 | ¥2.559,00 | -1,95 % | ¥2.580,00 | ¥2.594,00 | ¥2.507,00 | 678,60K |
| 2026-05-26 | ¥2.610,00 | +1,16 % | ¥2.623,00 | ¥2.640,00 | ¥2.565,00 | 445,90K |
| 2026-05-25 | ¥2.580,00 | -1,45 % | ¥2.718,00 | ¥2.725,00 | ¥2.574,00 | 694,40K |