Syuppin Co., Ltd. 3179
TSE · Japan · Einzelhandel
¥1.281,00+1,00 (+0,08 %)
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 | ¥1.281,00 | +0,08 % | ¥1.286,00 | ¥1.314,00 | ¥1.269,00 | 150,40K |
| 2026-10-01 | ¥1.280,00 | -3,69 % | ¥1.329,00 | ¥1.337,00 | ¥1.250,00 | 426,40K |
| 2026-09-30 | ¥1.329,00 | -0,45 % | ¥1.335,00 | ¥1.353,00 | ¥1.307,00 | 378,80K |
| 2026-09-29 | ¥1.335,00 | +0,07 % | ¥1.336,00 | ¥1.352,00 | ¥1.320,00 | 234,80K |
| 2026-09-28 | ¥1.334,00 | +1,99 % | ¥1.320,00 | ¥1.349,00 | ¥1.311,00 | 230,80K |
| 2026-09-25 | ¥1.308,00 | +1,08 % | ¥1.287,00 | ¥1.308,00 | ¥1.285,00 | 248,90K |
| 2026-09-24 | ¥1.294,00 | +2,70 % | ¥1.272,00 | ¥1.294,00 | ¥1.265,00 | 152,90K |
| 2026-09-18 | ¥1.260,00 | +2,02 % | ¥1.240,00 | ¥1.274,00 | ¥1.224,00 | 87,30K |
| 2026-09-17 | ¥1.235,00 | +1,31 % | ¥1.219,00 | ¥1.244,00 | ¥1.219,00 | 86,30K |
| 2026-09-16 | ¥1.219,00 | +0,58 % | ¥1.200,00 | ¥1.222,00 | ¥1.191,00 | 82,80K |
| 2026-09-15 | ¥1.212,00 | +2,71 % | ¥1.173,00 | ¥1.227,00 | ¥1.173,00 | 97,40K |
| 2026-09-14 | ¥1.180,00 | +4,15 % | ¥1.133,00 | ¥1.182,00 | ¥1.126,00 | 71,40K |
| 2026-09-11 | ¥1.133,00 | -1,22 % | ¥1.149,00 | ¥1.167,00 | ¥1.121,00 | 255,20K |
| 2026-09-10 | ¥1.147,00 | +0,70 % | ¥1.135,00 | ¥1.156,00 | ¥1.132,00 | 85,20K |
| 2026-09-09 | ¥1.139,00 | -1,30 % | ¥1.150,00 | ¥1.151,00 | ¥1.133,00 | 107,80K |
| 2026-09-08 | ¥1.154,00 | -3,83 % | ¥1.191,00 | ¥1.195,00 | ¥1.151,00 | 188,30K |
| 2026-09-07 | ¥1.200,00 | 0,00 % | ¥1.199,00 | ¥1.211,00 | ¥1.193,00 | 94,50K |
| 2026-09-04 | ¥1.200,00 | +0,59 % | ¥1.192,00 | ¥1.211,00 | ¥1.188,00 | 74,00K |
| 2026-09-03 | ¥1.193,00 | +0,34 % | ¥1.200,00 | ¥1.202,00 | ¥1.176,00 | 69,40K |
| 2026-09-02 | ¥1.189,00 | -1,49 % | ¥1.199,00 | ¥1.201,00 | ¥1.182,00 | 77,50K |
| 2026-09-01 | ¥1.207,00 | +0,58 % | ¥1.190,00 | ¥1.221,00 | ¥1.190,00 | 68,40K |
| 2026-08-31 | ¥1.200,00 | -1,72 % | ¥1.216,00 | ¥1.216,00 | ¥1.200,00 | 41,70K |
| 2026-08-28 | ¥1.221,00 | +0,66 % | ¥1.207,00 | ¥1.225,00 | ¥1.206,00 | 104,80K |
| 2026-08-27 | ¥1.213,00 | -1,06 % | ¥1.222,00 | ¥1.235,00 | ¥1.209,00 | 50,20K |
| 2026-08-26 | ¥1.226,00 | -0,73 % | ¥1.245,00 | ¥1.256,00 | ¥1.226,00 | 72,60K |
| 2026-08-25 | ¥1.235,00 | -0,72 % | ¥1.243,00 | ¥1.257,00 | ¥1.219,00 | 83,60K |
| 2026-08-24 | ¥1.244,00 | -2,05 % | ¥1.270,00 | ¥1.277,00 | ¥1.241,00 | 84,80K |
| 2026-08-21 | ¥1.270,00 | -1,09 % | ¥1.280,00 | ¥1.284,00 | ¥1.251,00 | 94,50K |
| 2026-08-20 | ¥1.284,00 | +4,14 % | ¥1.237,00 | ¥1.284,00 | ¥1.233,00 | 103,70K |
| 2026-08-19 | ¥1.233,00 | -1,36 % | ¥1.239,00 | ¥1.239,00 | ¥1.206,00 | 94,50K |
| 2026-08-18 | ¥1.250,00 | +1,38 % | ¥1.242,00 | ¥1.254,00 | ¥1.230,00 | 183,30K |
| 2026-08-17 | ¥1.233,00 | +1,23 % | ¥1.231,00 | ¥1.244,00 | ¥1.218,00 | 78,20K |
| 2026-08-14 | ¥1.218,00 | -0,33 % | ¥1.230,00 | ¥1.237,00 | ¥1.211,00 | 116,20K |
| 2026-08-13 | ¥1.222,00 | +1,16 % | ¥1.205,00 | ¥1.267,00 | ¥1.202,00 | 153,50K |
| 2026-08-12 | ¥1.208,00 | -1,15 % | ¥1.239,00 | ¥1.239,00 | ¥1.193,00 | 205,20K |
| 2026-08-10 | ¥1.222,00 | -7,28 % | ¥1.288,00 | ¥1.288,00 | ¥1.220,00 | 261,10K |
| 2026-08-07 | ¥1.318,00 | -4,08 % | ¥1.372,00 | ¥1.372,00 | ¥1.297,00 | 79,70K |
| 2026-08-06 | ¥1.374,00 | +0,81 % | ¥1.374,00 | ¥1.400,00 | ¥1.355,00 | 117,90K |
| 2026-08-05 | ¥1.363,00 | -0,15 % | ¥1.363,00 | ¥1.387,00 | ¥1.348,00 | 95,90K |
| 2026-08-04 | ¥1.365,00 | -0,80 % | ¥1.349,00 | ¥1.377,00 | ¥1.318,00 | 146,80K |
| 2026-08-03 | ¥1.376,00 | +1,55 % | ¥1.367,00 | ¥1.415,00 | ¥1.348,00 | 206,80K |
| 2026-07-31 | ¥1.355,00 | +0,82 % | ¥1.320,00 | ¥1.393,00 | ¥1.301,00 | 133,30K |
| 2026-07-30 | ¥1.344,00 | +0,75 % | ¥1.322,00 | ¥1.369,00 | ¥1.300,00 | 157,10K |
| 2026-07-29 | ¥1.334,00 | +1,99 % | ¥1.318,00 | ¥1.350,00 | ¥1.286,00 | 149,00K |
| 2026-07-28 | ¥1.308,00 | +1,24 % | ¥1.295,00 | ¥1.310,00 | ¥1.289,00 | 62,10K |
| 2026-07-27 | ¥1.292,00 | +4,19 % | ¥1.245,00 | ¥1.310,00 | ¥1.245,00 | 109,10K |
| 2026-07-24 | ¥1.240,00 | +0,16 % | ¥1.229,00 | ¥1.242,00 | ¥1.210,00 | 71,10K |
| 2026-07-23 | ¥1.238,00 | -1,98 % | ¥1.272,00 | ¥1.278,00 | ¥1.228,00 | 88,30K |
| 2026-07-22 | ¥1.263,00 | +2,35 % | ¥1.217,00 | ¥1.280,00 | ¥1.210,00 | 329,20K |
| 2026-07-21 | ¥1.234,00 | +12,59 % | ¥1.186,00 | ¥1.274,00 | ¥1.165,00 | 1,25M |
| 2026-07-17 | ¥1.096,00 | +0,92 % | ¥1.090,00 | ¥1.100,00 | ¥1.088,00 | 68,60K |
| 2026-07-16 | ¥1.086,00 | -0,64 % | ¥1.093,00 | ¥1.107,00 | ¥1.086,00 | 46,70K |
| 2026-07-15 | ¥1.093,00 | +0,83 % | ¥1.084,00 | ¥1.098,00 | ¥1.082,00 | 32,70K |
| 2026-07-14 | ¥1.084,00 | +0,65 % | ¥1.088,00 | ¥1.094,00 | ¥1.082,00 | 43,60K |
| 2026-07-13 | ¥1.077,00 | +1,03 % | ¥1.063,00 | ¥1.082,00 | ¥1.053,00 | 94,30K |
| 2026-07-10 | ¥1.066,00 | -1,30 % | ¥1.085,00 | ¥1.085,00 | ¥1.062,00 | 38,90K |
| 2026-07-09 | ¥1.080,00 | +0,37 % | ¥1.080,00 | ¥1.085,00 | ¥1.066,00 | 37,10K |
| 2026-07-08 | ¥1.076,00 | -0,09 % | ¥1.067,00 | ¥1.081,00 | ¥1.061,00 | 46,20K |
| 2026-07-07 | ¥1.077,00 | +2,09 % | ¥1.055,00 | ¥1.077,00 | ¥1.053,00 | 53,40K |
| 2026-07-06 | ¥1.055,00 | -0,19 % | ¥1.055,00 | ¥1.064,00 | ¥1.052,00 | 51,50K |
| 2026-07-03 | ¥1.057,00 | +0,57 % | ¥1.050,00 | ¥1.064,00 | ¥1.049,00 | 43,30K |
| 2026-07-02 | ¥1.051,00 | +0,48 % | ¥1.046,00 | ¥1.060,00 | ¥1.041,00 | 68,50K |
| 2026-07-01 | ¥1.046,00 | -3,42 % | ¥1.079,00 | ¥1.079,00 | ¥1.033,00 | 124,10K |
| 2026-06-30 | ¥1.083,00 | -1,55 % | ¥1.089,00 | ¥1.102,00 | ¥1.082,00 | 118,40K |
| 2026-06-29 | ¥1.100,00 | +1,57 % | ¥1.096,00 | ¥1.105,00 | ¥1.082,00 | 146,50K |
| 2026-06-26 | ¥1.083,00 | +1,88 % | ¥1.086,00 | ¥1.091,00 | ¥1.069,00 | 124,50K |
| 2026-06-25 | ¥1.063,00 | -4,58 % | ¥1.120,00 | ¥1.125,00 | ¥1.057,00 | 140,40K |
| 2026-06-24 | ¥1.114,00 | +1,27 % | ¥1.100,00 | ¥1.119,00 | ¥1.100,00 | 82,20K |
| 2026-06-23 | ¥1.100,00 | -1,08 % | ¥1.102,00 | ¥1.113,00 | ¥1.100,00 | 70,70K |
| 2026-06-22 | ¥1.112,00 | -0,80 % | ¥1.119,00 | ¥1.129,00 | ¥1.109,00 | 53,10K |
| 2026-06-19 | ¥1.121,00 | +2,19 % | ¥1.096,00 | ¥1.121,00 | ¥1.096,00 | 65,10K |
| 2026-06-18 | ¥1.097,00 | +0,18 % | ¥1.095,00 | ¥1.115,00 | ¥1.094,00 | 80,70K |
| 2026-06-17 | ¥1.095,00 | +0,83 % | ¥1.086,00 | ¥1.117,00 | ¥1.086,00 | 89,50K |
| 2026-06-16 | ¥1.086,00 | -1,18 % | ¥1.095,00 | ¥1.097,00 | ¥1.082,00 | 80,60K |
| 2026-06-15 | ¥1.099,00 | +0,73 % | ¥1.107,00 | ¥1.108,00 | ¥1.082,00 | 81,50K |
| 2026-06-12 | ¥1.091,00 | +1,49 % | ¥1.078,00 | ¥1.104,00 | ¥1.076,00 | 156,50K |
| 2026-06-11 | ¥1.075,00 | +0,28 % | ¥1.078,00 | ¥1.080,00 | ¥1.064,00 | 80,50K |
| 2026-06-10 | ¥1.072,00 | +1,13 % | ¥1.060,00 | ¥1.075,00 | ¥1.055,00 | 119,90K |
| 2026-06-09 | ¥1.060,00 | +0,38 % | ¥1.068,00 | ¥1.076,00 | ¥1.055,00 | 74,70K |
| 2026-06-08 | ¥1.056,00 | 0,00 % | ¥1.036,00 | ¥1.067,00 | ¥1.032,00 | 133,50K |
| 2026-06-05 | ¥1.056,00 | +1,54 % | ¥1.040,00 | ¥1.060,00 | ¥1.040,00 | 33,70K |
| 2026-06-04 | ¥1.040,00 | 0,00 % | ¥1.040,00 | ¥1.051,00 | ¥1.036,00 | 56,60K |
| 2026-06-03 | ¥1.040,00 | -0,95 % | ¥1.050,00 | ¥1.056,00 | ¥1.038,00 | 118,40K |
| 2026-06-02 | ¥1.050,00 | +0,38 % | ¥1.029,00 | ¥1.054,00 | ¥1.027,00 | 95,70K |
| 2026-06-01 | ¥1.046,00 | -1,41 % | ¥1.058,00 | ¥1.058,00 | ¥1.040,00 | 149,70K |
| 2026-05-29 | ¥1.061,00 | 0,00 % | ¥1.055,00 | ¥1.080,00 | ¥1.055,00 | 89,30K |
| 2026-05-28 | ¥1.061,00 | -0,56 % | ¥1.067,00 | ¥1.067,00 | ¥1.045,00 | 122,00K |
| 2026-05-27 | ¥1.067,00 | +0,47 % | ¥1.056,00 | ¥1.068,00 | ¥1.039,00 | 192,00K |
| 2026-05-26 | ¥1.062,00 | +0,95 % | ¥1.050,00 | ¥1.062,00 | ¥1.050,00 | 79,60K |
| 2026-05-25 | ¥1.052,00 | -2,59 % | ¥1.080,00 | ¥1.083,00 | ¥1.051,00 | 99,50K |