Star seeds Co.,Ltd. 3083
TSE · Japan · Einzelhandel
¥1.047,00+30,00 (+2,95 %)
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 | ¥1.064,00 | +4,62 % | ¥1.029,00 | ¥1.127,00 | ¥997,00 | 619,40K |
| 2026-10-01 | ¥1.017,00 | -4,78 % | ¥1.056,00 | ¥1.063,00 | ¥1.017,00 | 515,20K |
| 2026-09-30 | ¥1.068,00 | -0,28 % | ¥1.075,00 | ¥1.084,00 | ¥1.059,00 | 220,80K |
| 2026-09-29 | ¥1.071,00 | -5,64 % | ¥1.126,00 | ¥1.131,00 | ¥1.061,00 | 350,30K |
| 2026-09-28 | ¥1.135,00 | -4,06 % | ¥1.172,00 | ¥1.184,00 | ¥1.115,00 | 536,80K |
| 2026-09-25 | ¥1.183,00 | -2,07 % | ¥1.205,00 | ¥1.213,00 | ¥1.167,00 | 300,70K |
| 2026-09-24 | ¥1.208,00 | +1,51 % | ¥1.201,00 | ¥1.216,00 | ¥1.166,00 | 236,50K |
| 2026-09-18 | ¥1.190,00 | -3,25 % | ¥1.230,00 | ¥1.230,00 | ¥1.189,00 | 501,80K |
| 2026-09-17 | ¥1.230,00 | -0,08 % | ¥1.240,00 | ¥1.250,00 | ¥1.225,00 | 135,00K |
| 2026-09-16 | ¥1.231,00 | -0,16 % | ¥1.243,00 | ¥1.254,00 | ¥1.219,00 | 120,90K |
| 2026-09-15 | ¥1.233,00 | +0,82 % | ¥1.230,00 | ¥1.247,00 | ¥1.221,00 | 157,70K |
| 2026-09-14 | ¥1.223,00 | -1,69 % | ¥1.240,00 | ¥1.250,00 | ¥1.223,00 | 189,30K |
| 2026-09-11 | ¥1.244,00 | -3,04 % | ¥1.245,00 | ¥1.265,00 | ¥1.222,00 | 292,00K |
| 2026-09-10 | ¥1.283,00 | +2,48 % | ¥1.255,00 | ¥1.293,00 | ¥1.250,00 | 287,50K |
| 2026-09-09 | ¥1.252,00 | +0,72 % | ¥1.249,00 | ¥1.293,00 | ¥1.243,00 | 313,40K |
| 2026-09-08 | ¥1.243,00 | -0,96 % | ¥1.256,00 | ¥1.286,00 | ¥1.207,00 | 436,00K |
| 2026-09-07 | ¥1.255,00 | +0,64 % | ¥1.250,00 | ¥1.266,00 | ¥1.226,00 | 249,30K |
| 2026-09-04 | ¥1.247,00 | -7,56 % | ¥1.341,00 | ¥1.341,00 | ¥1.202,00 | 854,40K |
| 2026-09-03 | ¥1.349,00 | +8,18 % | ¥1.270,00 | ¥1.358,00 | ¥1.255,00 | 1,08M |
| 2026-09-02 | ¥1.247,00 | +6,31 % | ¥1.162,00 | ¥1.262,00 | ¥1.124,00 | 1,79M |
| 2026-09-01 | ¥1.173,00 | +2,00 % | ¥1.143,00 | ¥1.184,00 | ¥1.135,00 | 146,70K |
| 2026-08-31 | ¥1.150,00 | +4,45 % | ¥1.100,00 | ¥1.155,00 | ¥1.092,00 | 169,50K |
| 2026-08-28 | ¥1.101,00 | +0,27 % | ¥1.087,00 | ¥1.120,00 | ¥1.082,00 | 89,50K |
| 2026-08-27 | ¥1.098,00 | -3,43 % | ¥1.141,00 | ¥1.141,00 | ¥1.060,00 | 175,80K |
| 2026-08-26 | ¥1.137,00 | +10,28 % | ¥1.032,00 | ¥1.163,00 | ¥1.032,00 | 323,10K |
| 2026-08-25 | ¥1.031,00 | +6,40 % | ¥969,00 | ¥1.048,00 | ¥969,00 | 138,20K |
| 2026-08-24 | ¥969,00 | +1,15 % | ¥957,00 | ¥979,00 | ¥950,00 | 352,70K |
| 2026-08-21 | ¥958,00 | +0,10 % | ¥959,00 | ¥959,00 | ¥947,00 | 16,40K |
| 2026-08-20 | ¥957,00 | +0,74 % | ¥953,00 | ¥960,00 | ¥945,00 | 25,20K |
| 2026-08-19 | ¥950,00 | -0,31 % | ¥941,00 | ¥955,00 | ¥941,00 | 37,50K |
| 2026-08-18 | ¥953,00 | -0,21 % | ¥955,00 | ¥956,00 | ¥936,00 | 35,50K |
| 2026-08-17 | ¥955,00 | +0,10 % | ¥950,00 | ¥957,00 | ¥937,00 | 20,70K |
| 2026-08-14 | ¥954,00 | +2,36 % | ¥947,00 | ¥959,00 | ¥941,00 | 64,30K |
| 2026-08-13 | ¥932,00 | -2,51 % | ¥955,00 | ¥955,00 | ¥930,00 | 40,60K |
| 2026-08-12 | ¥956,00 | -0,52 % | ¥961,00 | ¥979,00 | ¥938,00 | 81,90K |
| 2026-08-10 | ¥961,00 | -1,84 % | ¥978,00 | ¥979,00 | ¥960,00 | 23,80K |
| 2026-08-07 | ¥979,00 | -0,41 % | ¥983,00 | ¥983,00 | ¥970,00 | 24,90K |
| 2026-08-06 | ¥983,00 | +1,97 % | ¥966,00 | ¥1.000,00 | ¥962,00 | 70,70K |
| 2026-08-05 | ¥964,00 | +0,21 % | ¥956,00 | ¥976,00 | ¥954,00 | 22,40K |
| 2026-08-04 | ¥962,00 | +2,01 % | ¥948,00 | ¥965,00 | ¥939,00 | 37,30K |
| 2026-08-03 | ¥943,00 | -3,28 % | ¥958,00 | ¥964,00 | ¥941,00 | 45,20K |
| 2026-07-31 | ¥975,00 | +0,41 % | ¥976,00 | ¥999,00 | ¥963,00 | 75,60K |
| 2026-07-30 | ¥971,00 | +1,57 % | ¥960,00 | ¥973,00 | ¥937,00 | 34,60K |
| 2026-07-29 | ¥956,00 | +0,84 % | ¥934,00 | ¥963,00 | ¥908,00 | 118,20K |
| 2026-07-28 | ¥948,00 | +0,42 % | ¥937,00 | ¥950,00 | ¥899,00 | 61,40K |
| 2026-07-27 | ¥944,00 | -1,87 % | ¥977,00 | ¥977,00 | ¥917,00 | 92,10K |
| 2026-07-24 | ¥962,00 | +3,89 % | ¥926,00 | ¥974,00 | ¥902,00 | 286,80K |
| 2026-07-23 | ¥926,00 | +0,54 % | ¥928,00 | ¥933,00 | ¥917,00 | 26,30K |
| 2026-07-22 | ¥921,00 | -1,50 % | ¥945,00 | ¥945,00 | ¥919,00 | 60,10K |
| 2026-07-21 | ¥935,00 | +5,41 % | ¥888,00 | ¥935,00 | ¥884,00 | 85,70K |
| 2026-07-17 | ¥887,00 | -9,21 % | ¥969,00 | ¥975,00 | ¥866,00 | 307,50K |
| 2026-07-16 | ¥977,00 | -0,10 % | ¥972,00 | ¥985,00 | ¥967,00 | 43,10K |
| 2026-07-15 | ¥978,00 | -3,55 % | ¥939,00 | ¥985,00 | ¥915,00 | 277,40K |
| 2026-07-14 | ¥1.014,00 | -0,10 % | ¥1.011,00 | ¥1.027,00 | ¥998,00 | 56,60K |
| 2026-07-13 | ¥1.015,00 | +1,60 % | ¥1.011,00 | ¥1.060,00 | ¥1.011,00 | 113,40K |
| 2026-07-10 | ¥999,00 | +0,30 % | ¥1.006,00 | ¥1.006,00 | ¥986,00 | 36,10K |
| 2026-07-09 | ¥996,00 | -0,10 % | ¥997,00 | ¥1.004,00 | ¥990,00 | 25,40K |
| 2026-07-08 | ¥997,00 | 0,00 % | ¥982,00 | ¥1.012,00 | ¥980,00 | 33,60K |
| 2026-07-07 | ¥997,00 | -5,77 % | ¥1.050,00 | ¥1.050,00 | ¥982,00 | 86,50K |
| 2026-07-06 | ¥1.058,00 | +4,24 % | ¥1.028,00 | ¥1.085,00 | ¥1.027,00 | 122,40K |
| 2026-07-03 | ¥1.015,00 | +2,42 % | ¥998,00 | ¥1.015,00 | ¥981,00 | 33,90K |
| 2026-07-02 | ¥991,00 | +1,12 % | ¥980,00 | ¥1.003,00 | ¥975,00 | 44,90K |
| 2026-07-01 | ¥980,00 | 0,00 % | ¥985,00 | ¥985,00 | ¥950,00 | 88,80K |
| 2026-06-30 | ¥980,00 | +0,41 % | ¥991,00 | ¥1.026,00 | ¥977,00 | 197,50K |
| 2026-06-29 | ¥976,00 | -1,91 % | ¥1.005,00 | ¥1.022,00 | ¥972,00 | 69,10K |
| 2026-06-26 | ¥995,00 | -3,12 % | ¥1.018,00 | ¥1.025,00 | ¥988,00 | 77,70K |
| 2026-06-25 | ¥1.027,00 | +0,88 % | ¥1.025,00 | ¥1.066,00 | ¥997,00 | 231,60K |
| 2026-06-24 | ¥1.018,00 | +2,62 % | ¥997,00 | ¥1.030,00 | ¥992,00 | 73,50K |
| 2026-06-23 | ¥992,00 | -3,78 % | ¥1.031,00 | ¥1.031,00 | ¥980,00 | 142,00K |
| 2026-06-22 | ¥1.031,00 | +3,93 % | ¥997,00 | ¥1.060,00 | ¥990,00 | 254,40K |
| 2026-06-19 | ¥992,00 | +0,30 % | ¥990,00 | ¥995,00 | ¥981,00 | 42,30K |
| 2026-06-18 | ¥989,00 | +1,23 % | ¥984,00 | ¥997,00 | ¥977,00 | 67,20K |
| 2026-06-17 | ¥977,00 | +0,31 % | ¥984,00 | ¥994,00 | ¥968,00 | 88,90K |
| 2026-06-16 | ¥974,00 | -1,12 % | ¥984,00 | ¥997,00 | ¥971,00 | 80,70K |
| 2026-06-15 | ¥985,00 | -0,71 % | ¥999,00 | ¥1.012,00 | ¥985,00 | 90,60K |
| 2026-06-12 | ¥992,00 | -1,00 % | ¥1.011,00 | ¥1.011,00 | ¥985,00 | 69,10K |
| 2026-06-11 | ¥1.002,00 | +0,80 % | ¥997,00 | ¥1.003,00 | ¥975,00 | 81,90K |
| 2026-06-10 | ¥994,00 | -0,20 % | ¥991,00 | ¥1.004,00 | ¥971,00 | 40,60K |
| 2026-06-09 | ¥996,00 | 0,00 % | ¥1.011,00 | ¥1.015,00 | ¥961,00 | 328,20K |
| 2026-06-08 | ¥996,00 | -0,40 % | ¥982,00 | ¥1.012,00 | ¥982,00 | 54,20K |
| 2026-06-05 | ¥1.000,00 | 0,00 % | ¥987,00 | ¥1.029,00 | ¥987,00 | 78,10K |
| 2026-06-04 | ¥1.000,00 | -5,93 % | ¥1.049,00 | ¥1.058,00 | ¥991,00 | 159,70K |
| 2026-06-03 | ¥1.063,00 | +6,73 % | ¥1.011,00 | ¥1.074,00 | ¥1.004,00 | 372,30K |
| 2026-06-02 | ¥996,00 | -1,87 % | ¥1.011,00 | ¥1.015,00 | ¥996,00 | 84,80K |
| 2026-06-01 | ¥1.015,00 | -2,03 % | ¥1.026,00 | ¥1.026,00 | ¥984,00 | 105,90K |
| 2026-05-29 | ¥1.036,00 | +1,67 % | ¥1.025,00 | ¥1.051,00 | ¥1.023,00 | 78,70K |
| 2026-05-28 | ¥1.019,00 | -0,20 % | ¥1.021,00 | ¥1.035,00 | ¥1.012,00 | 45,70K |
| 2026-05-27 | ¥1.021,00 | -2,02 % | ¥1.060,00 | ¥1.062,00 | ¥978,00 | 256,90K |
| 2026-05-26 | ¥1.042,00 | +4,20 % | ¥1.000,00 | ¥1.063,00 | ¥988,00 | 184,00K |
| 2026-05-25 | ¥1.000,00 | -6,98 % | ¥1.073,00 | ¥1.073,00 | ¥975,00 | 230,40K |