Sansei Landic Co., Ltd. 3277
TSE · Japan · Finanzen
¥814,00-27,00 (-3,21 %)
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 | ¥814,00 | -3,21 % | ¥837,00 | ¥837,00 | ¥814,00 | 15,60K |
| 2026-10-01 | ¥841,00 | +0,60 % | ¥836,00 | ¥843,00 | ¥836,00 | 7,80K |
| 2026-09-30 | ¥836,00 | +0,84 % | ¥827,00 | ¥836,00 | ¥825,00 | 10,30K |
| 2026-09-29 | ¥829,00 | +0,24 % | ¥827,00 | ¥833,00 | ¥825,00 |
| 9,90K |
| 2026-09-28 | ¥827,00 | -1,55 % | ¥842,00 | ¥842,00 | ¥827,00 | 21,00K |
| 2026-09-25 | ¥840,00 | +1,69 % | ¥841,00 | ¥845,00 | ¥829,00 | 27,50K |
| 2026-09-24 | ¥826,00 | -0,36 % | ¥825,00 | ¥832,00 | ¥820,00 | 18,90K |
| 2026-09-18 | ¥829,00 | +0,12 % | ¥828,00 | ¥830,00 | ¥825,00 | 5,90K |
| 2026-09-17 | ¥828,00 | +1,72 % | ¥821,00 | ¥833,00 | ¥821,00 | 21,40K |
| 2026-09-16 | ¥814,00 | -2,63 % | ¥836,00 | ¥839,00 | ¥814,00 | 24,20K |
| 2026-09-15 | ¥836,00 | -0,24 % | ¥835,00 | ¥839,00 | ¥833,00 | 7,90K |
| 2026-09-14 | ¥838,00 | +2,95 % | ¥814,00 | ¥847,00 | ¥814,00 | 31,20K |
| 2026-09-11 | ¥814,00 | +0,12 % | ¥812,00 | ¥822,00 | ¥802,00 | 12,10K |
| 2026-09-10 | ¥813,00 | -0,25 % | ¥812,00 | ¥825,00 | ¥812,00 | 11,60K |
| 2026-09-09 | ¥815,00 | -0,49 % | ¥821,00 | ¥828,00 | ¥813,00 | 17,60K |
| 2026-09-08 | ¥819,00 | -0,61 % | ¥817,00 | ¥822,00 | ¥812,00 | 10,40K |
| 2026-09-07 | ¥824,00 | 0,00 % | ¥825,00 | ¥829,00 | ¥812,00 | 21,10K |
| 2026-09-04 | ¥824,00 | +2,36 % | ¥809,00 | ¥824,00 | ¥806,00 | 18,30K |
| 2026-09-03 | ¥805,00 | +0,25 % | ¥801,00 | ¥807,00 | ¥799,00 | 14,90K |
| 2026-09-02 | ¥803,00 | +0,25 % | ¥800,00 | ¥808,00 | ¥790,00 | 32,50K |
| 2026-09-01 | ¥801,00 | -1,11 % | ¥812,00 | ¥812,00 | ¥798,00 | 28,40K |
| 2026-08-31 | ¥810,00 | +0,12 % | ¥808,00 | ¥812,00 | ¥802,00 | 13,70K |
| 2026-08-28 | ¥809,00 | 0,00 % | ¥810,00 | ¥813,00 | ¥805,00 | 14,00K |
| 2026-08-27 | ¥809,00 | -0,49 % | ¥820,00 | ¥820,00 | ¥805,00 | 33,80K |
| 2026-08-26 | ¥813,00 | +0,12 % | ¥815,00 | ¥819,00 | ¥811,00 | 13,00K |
| 2026-08-25 | ¥812,00 | +0,50 % | ¥815,00 | ¥816,00 | ¥808,00 | 11,20K |
| 2026-08-24 | ¥808,00 | -0,74 % | ¥816,00 | ¥817,00 | ¥805,00 | 26,20K |
| 2026-08-21 | ¥814,00 | +0,37 % | ¥810,00 | ¥819,00 | ¥805,00 | 26,10K |
| 2026-08-20 | ¥811,00 | -0,12 % | ¥816,00 | ¥833,00 | ¥801,00 | 66,80K |
| 2026-08-19 | ¥812,00 | -1,58 % | ¥819,00 | ¥832,00 | ¥812,00 | 52,30K |
| 2026-08-18 | ¥825,00 | -3,17 % | ¥853,00 | ¥874,00 | ¥823,00 | 109,30K |
| 2026-08-17 | ¥852,00 | +2,28 % | ¥833,00 | ¥881,00 | ¥833,00 | 105,40K |
| 2026-08-14 | ¥833,00 | -4,36 % | ¥869,00 | ¥874,00 | ¥814,00 | 192,80K |
| 2026-08-13 | ¥871,00 | +16,13 % | ¥752,00 | ¥871,00 | ¥752,00 | 324,80K |
| 2026-08-12 | ¥750,00 | +2,88 % | ¥744,00 | ¥778,00 | ¥740,00 | 370,10K |
| 2026-08-10 | ¥729,00 | +15,90 % | ¥632,00 | ¥729,00 | ¥629,00 | 136,60K |
| 2026-08-07 | ¥629,00 | 0,00 % | ¥629,00 | ¥631,00 | ¥621,00 | 15,50K |
| 2026-08-06 | ¥629,00 | +0,64 % | ¥621,00 | ¥629,00 | ¥621,00 | 25,90K |
| 2026-08-05 | ¥625,00 | -0,95 % | ¥629,00 | ¥633,00 | ¥625,00 | 31,00K |
| 2026-08-04 | ¥631,00 | 0,00 % | ¥636,00 | ¥639,00 | ¥630,00 | 14,20K |
| 2026-08-03 | ¥631,00 | -1,71 % | ¥641,00 | ¥645,00 | ¥625,00 | 26,90K |
| 2026-07-31 | ¥642,00 | -0,47 % | ¥645,00 | ¥645,00 | ¥634,00 | 14,60K |
| 2026-07-30 | ¥645,00 | -1,07 % | ¥644,00 | ¥650,00 | ¥644,00 | 10,70K |
| 2026-07-29 | ¥652,00 | +0,46 % | ¥653,00 | ¥654,00 | ¥648,00 | 30,40K |
| 2026-07-28 | ¥649,00 | -1,22 % | ¥657,00 | ¥657,00 | ¥647,00 | 7,50K |
| 2026-07-27 | ¥657,00 | +1,55 % | ¥657,00 | ¥657,00 | ¥650,00 | 6,60K |
| 2026-07-24 | ¥647,00 | -0,77 % | ¥658,00 | ¥659,00 | ¥646,00 | 9,80K |
| 2026-07-23 | ¥652,00 | -0,46 % | ¥655,00 | ¥656,00 | ¥650,00 | 8,00K |
| 2026-07-22 | ¥655,00 | 0,00 % | ¥653,00 | ¥656,00 | ¥651,00 | 10,50K |
| 2026-07-21 | ¥655,00 | +2,99 % | ¥641,00 | ¥657,00 | ¥641,00 | 17,40K |
| 2026-07-17 | ¥636,00 | -1,70 % | ¥648,00 | ¥654,00 | ¥636,00 | 13,70K |
| 2026-07-16 | ¥647,00 | 0,00 % | ¥653,00 | ¥655,00 | ¥645,00 | 8,00K |
| 2026-07-15 | ¥647,00 | +0,62 % | ¥648,00 | ¥653,00 | ¥646,00 | 11,00K |
| 2026-07-14 | ¥643,00 | -0,16 % | ¥646,00 | ¥647,00 | ¥643,00 | 7,20K |
| 2026-07-13 | ¥644,00 | +1,10 % | ¥640,00 | ¥646,00 | ¥640,00 | 12,10K |
| 2026-07-10 | ¥637,00 | -0,16 % | ¥641,00 | ¥641,00 | ¥630,00 | 13,40K |
| 2026-07-09 | ¥638,00 | -0,93 % | ¥642,00 | ¥643,00 | ¥637,00 | 12,80K |
| 2026-07-08 | ¥644,00 | 0,00 % | ¥641,00 | ¥644,00 | ¥637,00 | 13,50K |
| 2026-07-07 | ¥644,00 | -0,16 % | ¥643,00 | ¥646,00 | ¥640,00 | 201,50K |
| 2026-07-06 | ¥645,00 | 0,00 % | ¥649,00 | ¥653,00 | ¥643,00 | 11,90K |
| 2026-07-03 | ¥645,00 | -0,31 % | ¥643,00 | ¥650,00 | ¥643,00 | 4,80K |
| 2026-07-02 | ¥647,00 | +0,62 % | ¥648,00 | ¥655,00 | ¥641,00 | 11,10K |
| 2026-07-01 | ¥643,00 | -1,23 % | ¥651,00 | ¥651,00 | ¥638,00 | 5,50K |
| 2026-06-30 | ¥651,00 | +3,01 % | ¥630,00 | ¥651,00 | ¥626,00 | 13,20K |
| 2026-06-29 | ¥632,00 | -3,51 % | ¥635,00 | ¥650,00 | ¥630,00 | 12,60K |
| 2026-06-26 | ¥655,00 | +1,55 % | ¥638,50 | ¥655,00 | ¥638,50 | 28,00K |
| 2026-06-25 | ¥645,00 | -1,30 % | ¥655,50 | ¥655,50 | ¥645,00 | 14,60K |
| 2026-06-24 | ¥653,50 | 0,00 % | ¥655,00 | ¥655,00 | ¥645,00 | 16,20K |
| 2026-06-23 | ¥653,50 | +3,81 % | ¥628,00 | ¥654,00 | ¥628,00 | 54,60K |
| 2026-06-22 | ¥629,50 | -0,32 % | ¥638,50 | ¥638,50 | ¥629,50 | 17,80K |
| 2026-06-19 | ¥631,50 | -0,86 % | ¥639,50 | ¥641,00 | ¥631,50 | 18,60K |
| 2026-06-18 | ¥637,00 | +0,16 % | ¥638,50 | ¥641,00 | ¥632,50 | 6,40K |
| 2026-06-17 | ¥636,00 | +1,35 % | ¥632,50 | ¥636,50 | ¥630,00 | 24,80K |
| 2026-06-16 | ¥627,50 | -0,24 % | ¥629,00 | ¥630,00 | ¥626,00 | 4,40K |
| 2026-06-15 | ¥629,00 | -0,08 % | ¥629,50 | ¥634,50 | ¥626,00 | 12,80K |
| 2026-06-12 | ¥629,50 | +1,53 % | ¥622,50 | ¥629,50 | ¥622,50 | 5,20K |
| 2026-06-11 | ¥620,00 | -0,40 % | ¥625,50 | ¥630,00 | ¥620,00 | 6,60K |
| 2026-06-10 | ¥622,50 | -0,48 % | ¥633,00 | ¥633,00 | ¥621,50 | 9,40K |
| 2026-06-09 | ¥625,50 | 0,00 % | ¥620,00 | ¥637,50 | ¥620,00 | 21,60K |
| 2026-06-08 | ¥625,50 | -0,56 % | ¥629,00 | ¥629,00 | ¥618,50 | 22,40K |
| 2026-06-05 | ¥629,00 | +2,03 % | ¥622,50 | ¥632,50 | ¥622,00 | 16,20K |
| 2026-06-04 | ¥616,50 | -1,99 % | ¥625,00 | ¥629,50 | ¥616,00 | 34,20K |
| 2026-06-03 | ¥629,00 | -0,79 % | ¥630,00 | ¥631,50 | ¥625,00 | 10,80K |
| 2026-06-02 | ¥634,00 | +0,79 % | ¥632,50 | ¥634,50 | ¥621,00 | 17,80K |
| 2026-06-01 | ¥629,00 | -1,80 % | ¥639,00 | ¥639,50 | ¥620,00 | 36,40K |
| 2026-05-29 | ¥640,50 | -1,23 % | ¥648,50 | ¥650,00 | ¥640,50 | 12,20K |
| 2026-05-28 | ¥648,50 | +0,62 % | ¥637,50 | ¥652,50 | ¥637,50 | 11,40K |
| 2026-05-27 | ¥644,50 | +0,70 % | ¥633,50 | ¥645,50 | ¥631,00 | 11,60K |
| 2026-05-26 | ¥640,00 | +1,67 % | ¥629,50 | ¥640,00 | ¥629,00 | 15,00K |
| 2026-05-25 | ¥629,50 | -1,49 % | ¥639,50 | ¥642,50 | ¥628,50 | 48,20K |