Shinyei Kaisha 3004
TSE · Japan · Produzierendes Gewerbe
¥2.025,00-17,00 (-0,83 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥2.026,00 | -0,78 % | ¥2.044,00 | ¥2.044,00 | ¥2.026,00 | 3,00K |
| 2026-10-01 | ¥2.042,00 | +0,29 % | ¥2.052,00 | ¥2.052,00 | ¥2.040,00 | 900 |
| 2026-09-30 | ¥2.036,00 | +0,44 % | ¥2.034,00 | ¥2.053,00 | ¥2.024,00 | 14,90K |
| 2026-09-29 | ¥2.027,00 | -0,39 % | ¥2.057,00 | ¥2.057,00 | ¥2.022,00 |
| 7,20K |
| 2026-09-28 | ¥2.035,00 | -1,21 % | ¥2.050,00 | ¥2.064,00 | ¥2.033,00 | 15,70K |
| 2026-09-25 | ¥2.060,00 | +0,15 % | ¥2.058,00 | ¥2.073,00 | ¥2.057,00 | 9,80K |
| 2026-09-24 | ¥2.057,00 | -1,11 % | ¥2.080,00 | ¥2.080,00 | ¥2.057,00 | 7,50K |
| 2026-09-18 | ¥2.080,00 | +0,24 % | ¥2.089,00 | ¥2.089,00 | ¥2.076,00 | 5,40K |
| 2026-09-17 | ¥2.075,00 | +0,34 % | ¥2.052,00 | ¥2.094,00 | ¥2.052,00 | 13,20K |
| 2026-09-16 | ¥2.068,00 | -0,67 % | ¥2.093,00 | ¥2.095,00 | ¥2.063,00 | 6,90K |
| 2026-09-15 | ¥2.082,00 | +0,73 % | ¥2.066,00 | ¥2.091,00 | ¥2.066,00 | 2,00K |
| 2026-09-14 | ¥2.067,00 | +0,68 % | ¥2.055,00 | ¥2.067,00 | ¥2.054,00 | 2,00K |
| 2026-09-11 | ¥2.053,00 | -0,39 % | ¥2.058,00 | ¥2.061,00 | ¥2.053,00 | 3,60K |
| 2026-09-10 | ¥2.061,00 | -0,48 % | ¥2.070,00 | ¥2.073,00 | ¥2.060,00 | 3,30K |
| 2026-09-09 | ¥2.071,00 | -0,86 % | ¥2.089,00 | ¥2.089,00 | ¥2.071,00 | 2,70K |
| 2026-09-08 | ¥2.089,00 | -0,10 % | ¥2.098,00 | ¥2.098,00 | ¥2.077,00 | 2,80K |
| 2026-09-07 | ¥2.091,00 | +0,34 % | ¥2.082,00 | ¥2.096,00 | ¥2.081,00 | 2,70K |
| 2026-09-04 | ¥2.084,00 | -0,14 % | ¥2.087,00 | ¥2.089,00 | ¥2.076,00 | 1,30K |
| 2026-09-03 | ¥2.087,00 | +0,24 % | ¥2.095,00 | ¥2.095,00 | ¥2.079,00 | 2,00K |
| 2026-09-02 | ¥2.082,00 | -0,62 % | ¥2.095,00 | ¥2.096,00 | ¥2.075,00 | 5,90K |
| 2026-09-01 | ¥2.095,00 | +0,43 % | ¥2.091,00 | ¥2.113,00 | ¥2.075,00 | 9,40K |
| 2026-08-31 | ¥2.086,00 | -0,10 % | ¥2.100,00 | ¥2.100,00 | ¥2.061,00 | 6,80K |
| 2026-08-28 | ¥2.088,00 | -0,10 % | ¥2.119,00 | ¥2.119,00 | ¥2.085,00 | 7,90K |
| 2026-08-27 | ¥2.090,00 | -0,62 % | ¥2.104,00 | ¥2.110,00 | ¥2.090,00 | 7,10K |
| 2026-08-26 | ¥2.103,00 | -0,71 % | ¥2.107,00 | ¥2.117,00 | ¥2.102,00 | 4,30K |
| 2026-08-25 | ¥2.118,00 | +0,57 % | ¥2.135,00 | ¥2.135,00 | ¥2.111,00 | 2,60K |
| 2026-08-24 | ¥2.106,00 | -0,47 % | ¥2.116,00 | ¥2.130,00 | ¥2.103,00 | 4,70K |
| 2026-08-21 | ¥2.116,00 | +0,33 % | ¥2.100,00 | ¥2.120,00 | ¥2.100,00 | 3,50K |
| 2026-08-20 | ¥2.109,00 | +0,81 % | ¥2.114,00 | ¥2.114,00 | ¥2.107,00 | 1,10K |
| 2026-08-19 | ¥2.092,00 | -1,69 % | ¥2.110,00 | ¥2.110,00 | ¥2.084,00 | 6,30K |
| 2026-08-18 | ¥2.128,00 | -0,42 % | ¥2.140,00 | ¥2.140,00 | ¥2.110,00 | 4,30K |
| 2026-08-17 | ¥2.137,00 | +1,76 % | ¥2.139,00 | ¥2.140,00 | ¥2.121,00 | 4,00K |
| 2026-08-14 | ¥2.100,00 | -0,05 % | ¥2.100,00 | ¥2.118,00 | ¥2.095,00 | 6,00K |
| 2026-08-13 | ¥2.101,00 | +0,57 % | ¥2.115,00 | ¥2.115,00 | ¥2.082,00 | 7,00K |
| 2026-08-12 | ¥2.089,00 | +0,97 % | ¥2.066,00 | ¥2.096,00 | ¥2.050,00 | 9,20K |
| 2026-08-10 | ¥2.069,00 | +1,42 % | ¥2.045,00 | ¥2.084,00 | ¥2.041,00 | 20,10K |
| 2026-08-07 | ¥2.040,00 | +0,44 % | ¥2.027,00 | ¥2.042,00 | ¥2.021,00 | 20,50K |
| 2026-08-06 | ¥2.031,00 | -0,20 % | ¥2.045,00 | ¥2.045,00 | ¥2.027,00 | 13,10K |
| 2026-08-05 | ¥2.035,00 | +0,99 % | ¥2.024,00 | ¥2.043,00 | ¥2.024,00 | 12,30K |
| 2026-08-04 | ¥2.015,00 | -0,64 % | ¥2.035,00 | ¥2.035,00 | ¥2.013,00 | 13,80K |
| 2026-08-03 | ¥2.028,00 | -2,12 % | ¥2.072,00 | ¥2.075,00 | ¥2.021,00 | 37,30K |
| 2026-07-31 | ¥2.072,00 | -7,46 % | ¥2.241,00 | ¥2.280,00 | ¥2.063,00 | 40,90K |
| 2026-07-30 | ¥2.239,00 | +1,45 % | ¥2.212,00 | ¥2.239,00 | ¥2.212,00 | 600 |
| 2026-07-29 | ¥2.207,00 | -2,26 % | ¥2.208,00 | ¥2.231,00 | ¥2.195,00 | 7,60K |
| 2026-07-28 | ¥2.258,00 | +1,03 % | ¥2.259,00 | ¥2.259,00 | ¥2.214,00 | 3,10K |
| 2026-07-27 | ¥2.235,00 | -0,67 % | ¥2.250,00 | ¥2.250,00 | ¥2.235,00 | 1,30K |
| 2026-07-24 | ¥2.250,00 | 0,00 % | ¥2.288,00 | ¥2.288,00 | ¥2.245,00 | 7,40K |
| 2026-07-23 | ¥2.250,00 | +1,17 % | ¥2.224,00 | ¥2.250,00 | ¥2.224,00 | 1,90K |
| 2026-07-22 | ¥2.224,00 | -0,36 % | ¥2.243,00 | ¥2.243,00 | ¥2.219,00 | 2,60K |
| 2026-07-21 | ¥2.232,00 | +2,29 % | ¥2.232,00 | ¥2.242,00 | ¥2.192,00 | 4,70K |
| 2026-07-17 | ¥2.182,00 | -2,98 % | ¥2.249,00 | ¥2.249,00 | ¥2.180,00 | 7,10K |
| 2026-07-16 | ¥2.249,00 | -0,66 % | ¥2.250,00 | ¥2.261,00 | ¥2.222,00 | 4,50K |
| 2026-07-15 | ¥2.264,00 | +1,75 % | ¥2.259,00 | ¥2.264,00 | ¥2.245,00 | 2,80K |
| 2026-07-14 | ¥2.225,00 | +0,14 % | ¥2.248,00 | ¥2.258,00 | ¥2.203,00 | 4,40K |
| 2026-07-13 | ¥2.222,00 | -0,67 % | ¥2.237,00 | ¥2.245,00 | ¥2.201,00 | 5,10K |
| 2026-07-10 | ¥2.237,00 | +0,99 % | ¥2.230,00 | ¥2.237,00 | ¥2.220,00 | 600 |
| 2026-07-09 | ¥2.215,00 | -0,94 % | ¥2.236,00 | ¥2.242,00 | ¥2.215,00 | 2,90K |
| 2026-07-08 | ¥2.236,00 | +0,27 % | ¥2.247,00 | ¥2.276,00 | ¥2.232,00 | 5,40K |
| 2026-07-07 | ¥2.230,00 | +0,18 % | ¥2.230,00 | ¥2.246,00 | ¥2.214,00 | 3,90K |
| 2026-07-06 | ¥2.226,00 | -0,54 % | ¥2.266,00 | ¥2.267,00 | ¥2.226,00 | 3,40K |
| 2026-07-03 | ¥2.238,00 | +0,63 % | ¥2.224,00 | ¥2.239,00 | ¥2.222,00 | 2,50K |
| 2026-07-02 | ¥2.224,00 | +1,97 % | ¥2.178,00 | ¥2.233,00 | ¥2.174,00 | 3,80K |
| 2026-07-01 | ¥2.181,00 | +0,28 % | ¥2.272,00 | ¥2.272,00 | ¥2.181,00 | 5,40K |
| 2026-06-30 | ¥2.175,00 | -1,32 % | ¥2.228,00 | ¥2.228,00 | ¥2.175,00 | 13,60K |
| 2026-06-29 | ¥2.204,00 | +1,29 % | ¥2.200,00 | ¥2.222,00 | ¥2.176,00 | 11,00K |
| 2026-06-26 | ¥2.176,00 | -0,64 % | ¥2.156,00 | ¥2.190,00 | ¥2.150,00 | 7,40K |
| 2026-06-25 | ¥2.190,00 | +0,88 % | ¥2.190,00 | ¥2.195,00 | ¥2.171,00 | 8,40K |
| 2026-06-24 | ¥2.171,00 | -1,18 % | ¥2.147,00 | ¥2.171,00 | ¥2.147,00 | 5,40K |
| 2026-06-23 | ¥2.197,00 | +1,15 % | ¥2.200,00 | ¥2.200,00 | ¥2.118,00 | 6,80K |
| 2026-06-22 | ¥2.172,00 | +0,98 % | ¥2.150,00 | ¥2.172,00 | ¥2.131,00 | 4,70K |
| 2026-06-19 | ¥2.151,00 | -0,19 % | ¥2.170,00 | ¥2.190,00 | ¥2.145,00 | 4,60K |
| 2026-06-18 | ¥2.155,00 | +0,28 % | ¥2.169,00 | ¥2.169,00 | ¥2.119,00 | 2,70K |
| 2026-06-17 | ¥2.149,00 | +2,58 % | ¥2.100,00 | ¥2.171,00 | ¥2.100,00 | 5,70K |
| 2026-06-16 | ¥2.095,00 | -0,66 % | ¥2.105,00 | ¥2.116,00 | ¥2.095,00 | 2,30K |
| 2026-06-15 | ¥2.109,00 | +1,01 % | ¥2.090,00 | ¥2.126,00 | ¥2.090,00 | 3,50K |
| 2026-06-12 | ¥2.088,00 | +0,19 % | ¥2.099,00 | ¥2.104,00 | ¥2.088,00 | 1,00K |
| 2026-06-11 | ¥2.084,00 | -0,19 % | ¥2.087,00 | ¥2.088,00 | ¥2.063,00 | 3,20K |
| 2026-06-10 | ¥2.088,00 | +0,48 % | ¥2.078,00 | ¥2.104,00 | ¥2.069,00 | 13,50K |
| 2026-06-09 | ¥2.078,00 | +0,73 % | ¥2.076,00 | ¥2.110,00 | ¥2.075,00 | 3,90K |
| 2026-06-08 | ¥2.063,00 | -3,46 % | ¥2.087,00 | ¥2.102,00 | ¥2.061,00 | 11,70K |
| 2026-06-05 | ¥2.137,00 | +3,09 % | ¥2.071,00 | ¥2.137,00 | ¥2.071,00 | 6,70K |
| 2026-06-04 | ¥2.073,00 | -2,12 % | ¥2.090,00 | ¥2.110,00 | ¥2.073,00 | 6,80K |
| 2026-06-03 | ¥2.118,00 | +1,53 % | ¥2.090,00 | ¥2.118,00 | ¥2.075,00 | 10,40K |
| 2026-06-02 | ¥2.086,00 | +0,10 % | ¥2.086,00 | ¥2.096,00 | ¥2.050,00 | 13,60K |
| 2026-06-01 | ¥2.084,00 | -3,20 % | ¥2.153,00 | ¥2.153,00 | ¥2.084,00 | 15,70K |
| 2026-05-29 | ¥2.153,00 | +0,28 % | ¥2.165,00 | ¥2.180,00 | ¥2.152,00 | 5,40K |
| 2026-05-28 | ¥2.147,00 | -1,33 % | ¥2.166,00 | ¥2.166,00 | ¥2.132,00 | 2,90K |
| 2026-05-27 | ¥2.176,00 | -0,91 % | ¥2.200,00 | ¥2.218,00 | ¥2.165,00 | 6,60K |
| 2026-05-26 | ¥2.196,00 | +2,09 % | ¥2.154,00 | ¥2.197,00 | ¥2.143,00 | 4,60K |
| 2026-05-25 | ¥2.151,00 | +1,85 % | ¥2.148,00 | ¥2.152,00 | ¥2.124,00 | 6,60K |