Sanyo Trading Co., Ltd. 3176
TSE · Japan · Vertriebsdienstleistungen
¥1.175,00-1,00 (-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 | ¥1.175,00 | -0,09 % | ¥1.168,00 | ¥1.191,00 | ¥1.165,00 | 209,50K |
| 2026-10-01 | ¥1.176,00 | +1,29 % | ¥1.156,00 | ¥1.186,00 | ¥1.156,00 | 329,40K |
| 2026-09-30 | ¥1.161,00 | +2,38 % | ¥1.140,00 | ¥1.169,00 | ¥1.133,00 | 311,80K |
| 2026-09-29 | ¥1.134,00 | -2,41 % | ¥1.145,00 | ¥1.158,00 | ¥1.126,00 | 739,30K |
| 2026-09-28 | ¥1.162,00 | -0,09 % | ¥1.173,00 | ¥1.176,00 | ¥1.156,00 | 882,60K |
| 2026-09-25 | ¥1.163,00 | +2,38 % | ¥1.152,00 | ¥1.168,00 | ¥1.144,00 | 476,60K |
| 2026-09-24 | ¥1.136,00 | -4,30 % | ¥1.160,00 | ¥1.166,00 | ¥1.130,00 | 522,20K |
| 2026-09-18 | ¥1.187,00 | -0,50 % | ¥1.193,00 | ¥1.203,00 | ¥1.174,00 | 378,10K |
| 2026-09-17 | ¥1.193,00 | +1,88 % | ¥1.179,00 | ¥1.201,00 | ¥1.172,00 | 273,90K |
| 2026-09-16 | ¥1.171,00 | +1,83 % | ¥1.167,00 | ¥1.183,00 | ¥1.162,00 | 270,90K |
| 2026-09-15 | ¥1.150,00 | +0,35 % | ¥1.141,00 | ¥1.165,00 | ¥1.141,00 | 282,20K |
| 2026-09-14 | ¥1.146,00 | +0,26 % | ¥1.152,00 | ¥1.160,00 | ¥1.139,00 | 312,30K |
| 2026-09-11 | ¥1.143,00 | -0,17 % | ¥1.126,00 | ¥1.156,00 | ¥1.120,00 | 296,40K |
| 2026-09-10 | ¥1.145,00 | -0,35 % | ¥1.141,00 | ¥1.153,00 | ¥1.130,00 | 248,40K |
| 2026-09-09 | ¥1.149,00 | +2,96 % | ¥1.110,00 | ¥1.164,00 | ¥1.107,00 | 382,80K |
| 2026-09-08 | ¥1.116,00 | -2,19 % | ¥1.141,00 | ¥1.148,00 | ¥1.113,00 | 318,40K |
| 2026-09-07 | ¥1.141,00 | -1,89 % | ¥1.148,00 | ¥1.165,00 | ¥1.133,00 | 388,30K |
| 2026-09-04 | ¥1.163,00 | -0,17 % | ¥1.178,00 | ¥1.202,00 | ¥1.155,00 | 463,30K |
| 2026-09-03 | ¥1.165,00 | +0,09 % | ¥1.175,00 | ¥1.192,00 | ¥1.161,00 | 382,20K |
| 2026-09-02 | ¥1.164,00 | -2,10 % | ¥1.180,00 | ¥1.183,00 | ¥1.157,00 | 551,40K |
| 2026-09-01 | ¥1.189,00 | -1,25 % | ¥1.195,00 | ¥1.225,00 | ¥1.187,00 | 892,40K |
| 2026-08-31 | ¥1.204,00 | +0,92 % | ¥1.182,00 | ¥1.227,00 | ¥1.181,00 | 875,20K |
| 2026-08-28 | ¥1.193,00 | +5,48 % | ¥1.124,00 | ¥1.200,00 | ¥1.123,00 | 1,08M |
| 2026-08-27 | ¥1.131,00 | +0,09 % | ¥1.122,00 | ¥1.148,00 | ¥1.122,00 | 538,50K |
| 2026-08-26 | ¥1.130,00 | +2,54 % | ¥1.110,00 | ¥1.138,00 | ¥1.109,00 | 277,00K |
| 2026-08-25 | ¥1.102,00 | -0,72 % | ¥1.124,00 | ¥1.125,00 | ¥1.094,00 | 277,50K |
| 2026-08-24 | ¥1.110,00 | -0,45 % | ¥1.115,00 | ¥1.130,00 | ¥1.104,00 | 250,70K |
| 2026-08-21 | ¥1.115,00 | 0,00 % | ¥1.107,00 | ¥1.116,00 | ¥1.091,00 | 281,70K |
| 2026-08-20 | ¥1.115,00 | +0,36 % | ¥1.125,00 | ¥1.127,00 | ¥1.104,00 | 259,80K |
| 2026-08-19 | ¥1.111,00 | -3,22 % | ¥1.140,00 | ¥1.141,00 | ¥1.105,00 | 298,50K |
| 2026-08-18 | ¥1.148,00 | +1,41 % | ¥1.124,00 | ¥1.162,00 | ¥1.121,00 | 286,90K |
| 2026-08-17 | ¥1.132,00 | -3,25 % | ¥1.161,00 | ¥1.165,00 | ¥1.128,00 | 487,90K |
| 2026-08-14 | ¥1.170,00 | +4,00 % | ¥1.113,00 | ¥1.173,00 | ¥1.105,00 | 636,10K |
| 2026-08-13 | ¥1.125,00 | +5,34 % | ¥1.078,00 | ¥1.128,00 | ¥1.071,00 | 551,30K |
| 2026-08-12 | ¥1.068,00 | -1,20 % | ¥1.091,00 | ¥1.099,00 | ¥1.063,00 | 358,50K |
| 2026-08-10 | ¥1.081,00 | +1,12 % | ¥1.039,00 | ¥1.114,00 | ¥1.037,00 | 530,10K |
| 2026-08-07 | ¥1.069,00 | +5,22 % | ¥1.008,00 | ¥1.072,00 | ¥1.000,00 | 546,80K |
| 2026-08-06 | ¥1.016,00 | +2,83 % | ¥989,00 | ¥1.020,00 | ¥989,00 | 480,60K |
| 2026-08-05 | ¥988,00 | +2,38 % | ¥965,00 | ¥998,00 | ¥963,00 | 493,50K |
| 2026-08-04 | ¥965,00 | -2,03 % | ¥978,00 | ¥980,00 | ¥958,00 | 742,80K |
| 2026-08-03 | ¥985,00 | +13,87 % | ¥865,00 | ¥999,00 | ¥843,00 | 1,12M |
| 2026-07-31 | ¥865,00 | -0,35 % | ¥871,00 | ¥874,00 | ¥861,00 | 172,80K |
| 2026-07-30 | ¥868,00 | +0,81 % | ¥850,00 | ¥870,00 | ¥849,00 | 331,20K |
| 2026-07-29 | ¥861,00 | +1,41 % | ¥864,00 | ¥865,00 | ¥853,00 | 106,70K |
| 2026-07-28 | ¥849,00 | -1,62 % | ¥863,00 | ¥863,00 | ¥846,00 | 108,70K |
| 2026-07-27 | ¥863,00 | +2,49 % | ¥856,00 | ¥867,00 | ¥855,00 | 155,80K |
| 2026-07-24 | ¥842,00 | -0,24 % | ¥835,00 | ¥843,00 | ¥833,00 | 56,40K |
| 2026-07-23 | ¥844,00 | +0,96 % | ¥836,00 | ¥844,00 | ¥833,00 | 74,10K |
| 2026-07-22 | ¥836,00 | +0,12 % | ¥836,00 | ¥844,00 | ¥832,00 | 96,00K |
| 2026-07-21 | ¥835,00 | +2,45 % | ¥821,00 | ¥835,00 | ¥820,00 | 114,50K |
| 2026-07-17 | ¥815,00 | -0,37 % | ¥815,00 | ¥826,00 | ¥809,00 | 128,80K |
| 2026-07-16 | ¥818,00 | -0,97 % | ¥835,00 | ¥839,00 | ¥812,00 | 144,80K |
| 2026-07-15 | ¥826,00 | +2,48 % | ¥814,00 | ¥830,00 | ¥814,00 | 167,50K |
| 2026-07-14 | ¥806,00 | -0,12 % | ¥813,00 | ¥817,00 | ¥806,00 | 55,30K |
| 2026-07-13 | ¥807,00 | -0,98 % | ¥821,00 | ¥829,00 | ¥806,00 | 110,20K |
| 2026-07-10 | ¥815,00 | +0,25 % | ¥819,00 | ¥821,00 | ¥812,00 | 86,10K |
| 2026-07-09 | ¥813,00 | -0,37 % | ¥816,00 | ¥822,00 | ¥810,00 | 86,50K |
| 2026-07-08 | ¥816,00 | +1,37 % | ¥806,00 | ¥821,00 | ¥804,00 | 135,90K |
| 2026-07-07 | ¥805,00 | -0,98 % | ¥820,00 | ¥822,00 | ¥805,00 | 163,50K |
| 2026-07-06 | ¥813,00 | +2,52 % | ¥800,00 | ¥813,00 | ¥797,00 | 122,60K |
| 2026-07-03 | ¥793,00 | +1,80 % | ¥788,00 | ¥800,00 | ¥788,00 | 79,90K |
| 2026-07-02 | ¥779,00 | +0,26 % | ¥785,00 | ¥791,00 | ¥777,00 | 145,30K |
| 2026-07-01 | ¥777,00 | -0,38 % | ¥776,00 | ¥782,00 | ¥772,00 | 95,10K |
| 2026-06-30 | ¥780,00 | -1,39 % | ¥792,00 | ¥795,00 | ¥772,00 | 216,70K |
| 2026-06-29 | ¥791,00 | +1,67 % | ¥781,00 | ¥793,00 | ¥779,00 | 150,70K |
| 2026-06-26 | ¥778,00 | +0,06 % | ¥781,00 | ¥784,00 | ¥773,50 | 70,00K |
| 2026-06-25 | ¥777,50 | +2,24 % | ¥766,00 | ¥784,00 | ¥766,00 | 123,60K |
| 2026-06-24 | ¥760,50 | -0,72 % | ¥767,50 | ¥773,00 | ¥760,50 | 93,20K |
| 2026-06-23 | ¥766,00 | -1,03 % | ¥774,50 | ¥778,00 | ¥766,00 | 132,20K |
| 2026-06-22 | ¥774,00 | +1,38 % | ¥777,50 | ¥777,50 | ¥764,00 | 214,00K |
| 2026-06-19 | ¥763,50 | -0,39 % | ¥763,00 | ¥767,50 | ¥762,00 | 79,60K |
| 2026-06-18 | ¥766,50 | +0,46 % | ¥767,00 | ¥772,50 | ¥763,00 | 108,20K |
| 2026-06-17 | ¥763,00 | +0,79 % | ¥764,00 | ¥766,50 | ¥758,00 | 102,60K |
| 2026-06-16 | ¥757,00 | -1,56 % | ¥769,00 | ¥769,00 | ¥757,00 | 101,80K |
| 2026-06-15 | ¥769,00 | +0,52 % | ¥770,00 | ¥778,50 | ¥768,50 | 125,00K |
| 2026-06-12 | ¥765,00 | +1,39 % | ¥758,50 | ¥765,00 | ¥756,50 | 155,80K |
| 2026-06-11 | ¥754,50 | +0,33 % | ¥753,00 | ¥754,50 | ¥742,50 | 142,20K |
| 2026-06-10 | ¥752,00 | -0,53 % | ¥756,00 | ¥760,00 | ¥751,00 | 122,60K |
| 2026-06-09 | ¥756,00 | +0,13 % | ¥769,50 | ¥770,00 | ¥753,50 | 137,40K |
| 2026-06-08 | ¥755,00 | -0,79 % | ¥748,50 | ¥764,00 | ¥745,50 | 179,60K |
| 2026-06-05 | ¥761,00 | +1,53 % | ¥756,50 | ¥766,00 | ¥754,00 | 107,20K |
| 2026-06-04 | ¥749,50 | -1,77 % | ¥755,50 | ¥758,00 | ¥749,00 | 173,40K |
| 2026-06-03 | ¥763,00 | -0,13 % | ¥766,00 | ¥768,50 | ¥760,00 | 96,00K |
| 2026-06-02 | ¥764,00 | -0,78 % | ¥765,00 | ¥768,00 | ¥752,50 | 132,60K |
| 2026-06-01 | ¥770,00 | -2,53 % | ¥785,00 | ¥785,00 | ¥765,00 | 179,00K |
| 2026-05-29 | ¥790,00 | -0,94 % | ¥795,00 | ¥807,00 | ¥787,00 | 200,60K |
| 2026-05-28 | ¥797,50 | 0,00 % | ¥794,50 | ¥800,00 | ¥789,00 | 105,40K |
| 2026-05-27 | ¥797,50 | -1,24 % | ¥801,50 | ¥804,50 | ¥793,00 | 119,80K |
| 2026-05-26 | ¥807,50 | -0,25 % | ¥805,50 | ¥811,50 | ¥792,50 | 144,80K |
| 2026-05-25 | ¥809,50 | -0,31 % | ¥804,00 | ¥809,50 | ¥801,00 | 103,20K |