SANKO TECHNO CO., LTD. 3435
TSE · Japan · Produzierendes Gewerbe
¥1.517,00+21,00 (+1,40 %)
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 | ¥1.517,00 | +1,40 % | ¥1.484,00 | ¥1.517,00 | ¥1.482,00 | 1,30K |
| 2026-10-01 | ¥1.496,00 | +1,01 % | ¥1.481,00 | ¥1.500,00 | ¥1.478,00 | 1,10K |
| 2026-09-30 | ¥1.481,00 | +1,16 % | ¥1.461,00 | ¥1.497,00 | ¥1.461,00 | 3,10K |
| 2026-09-29 | ¥1.464,00 | -3,62 % | ¥1.505,00 | ¥1.530,00 | ¥1.460,00 | 8,10K |
| 2026-09-28 | ¥1.519,00 | -1,36 % | ¥1.540,00 | ¥1.540,00 | ¥1.517,00 | 3,50K |
| 2026-09-25 | ¥1.540,00 | 0,00 % | ¥1.540,00 | ¥1.550,00 | ¥1.527,00 | 2,20K |
| 2026-09-24 | ¥1.540,00 | -0,19 % | ¥1.543,00 | ¥1.543,00 | ¥1.527,00 | 1,70K |
| 2026-09-18 | ¥1.543,00 | +0,78 % | ¥1.531,00 | ¥1.543,00 | ¥1.520,00 | 1,70K |
| 2026-09-17 | ¥1.531,00 | +0,39 % | ¥1.527,00 | ¥1.559,00 | ¥1.525,00 | 1,80K |
| 2026-09-16 | ¥1.525,00 | -0,46 % | ¥1.532,00 | ¥1.532,00 | ¥1.520,00 | 3,40K |
| 2026-09-15 | ¥1.532,00 | -0,26 % | ¥1.535,00 | ¥1.549,00 | ¥1.532,00 | 1,10K |
| 2026-09-14 | ¥1.536,00 | +0,07 % | ¥1.536,00 | ¥1.560,00 | ¥1.536,00 | 2,50K |
| 2026-09-11 | ¥1.535,00 | -1,16 % | ¥1.550,00 | ¥1.550,00 | ¥1.520,00 | 1,70K |
| 2026-09-10 | ¥1.553,00 | +1,11 % | ¥1.517,00 | ¥1.557,00 | ¥1.517,00 | 2,20K |
| 2026-09-09 | ¥1.536,00 | +0,07 % | ¥1.535,00 | ¥1.564,00 | ¥1.532,00 | 2,80K |
| 2026-09-08 | ¥1.535,00 | 0,00 % | ¥1.540,00 | ¥1.559,00 | ¥1.535,00 | 6,20K |
| 2026-09-07 | ¥1.535,00 | +1,72 % | ¥1.515,00 | ¥1.547,00 | ¥1.515,00 | 8,80K |
| 2026-09-04 | ¥1.509,00 | +1,21 % | ¥1.491,00 | ¥1.509,00 | ¥1.486,00 | 6,20K |
| 2026-09-03 | ¥1.491,00 | -0,20 % | ¥1.494,00 | ¥1.498,00 | ¥1.490,00 | 3,40K |
| 2026-09-02 | ¥1.494,00 | -0,07 % | ¥1.495,00 | ¥1.495,00 | ¥1.490,00 | 1,10K |
| 2026-09-01 | ¥1.495,00 | +1,15 % | ¥1.478,00 | ¥1.498,00 | ¥1.475,00 | 4,60K |
| 2026-08-31 | ¥1.478,00 | -0,07 % | ¥1.479,00 | ¥1.479,00 | ¥1.474,00 | 3,60K |
| 2026-08-28 | ¥1.479,00 | +0,34 % | ¥1.474,00 | ¥1.480,00 | ¥1.474,00 | 1,50K |
| 2026-08-27 | ¥1.474,00 | +0,55 % | ¥1.475,00 | ¥1.476,00 | ¥1.468,00 | 1,00K |
| 2026-08-26 | ¥1.466,00 | +0,41 % | ¥1.464,00 | ¥1.466,00 | ¥1.460,00 | 500 |
| 2026-08-25 | ¥1.460,00 | -0,27 % | ¥1.464,00 | ¥1.464,00 | ¥1.443,00 | 500 |
| 2026-08-24 | ¥1.464,00 | +0,76 % | ¥1.454,00 | ¥1.464,00 | ¥1.447,00 | 1,30K |
| 2026-08-21 | ¥1.453,00 | -0,48 % | ¥1.460,00 | ¥1.460,00 | ¥1.450,00 | 2,40K |
| 2026-08-20 | ¥1.460,00 | 0,00 % | ¥1.480,00 | ¥1.480,00 | ¥1.460,00 | 1,40K |
| 2026-08-19 | ¥1.460,00 | +0,21 % | ¥1.461,00 | ¥1.463,00 | ¥1.450,00 | 3,40K |
| 2026-08-18 | ¥1.457,00 | -0,27 % | ¥1.460,00 | ¥1.461,00 | ¥1.457,00 | 4,00K |
| 2026-08-17 | ¥1.461,00 | -0,27 % | ¥1.465,00 | ¥1.482,00 | ¥1.450,00 | 1,40K |
| 2026-08-14 | ¥1.465,00 | +0,27 % | ¥1.460,00 | ¥1.480,00 | ¥1.460,00 | 3,20K |
| 2026-08-13 | ¥1.461,00 | -1,28 % | ¥1.480,00 | ¥1.482,00 | ¥1.433,00 | 5,30K |
| 2026-08-12 | ¥1.480,00 | 0,00 % | ¥1.475,00 | ¥1.482,00 | ¥1.456,00 | 3,50K |
| 2026-08-10 | ¥1.480,00 | +1,37 % | ¥1.479,00 | ¥1.480,00 | ¥1.437,00 | 10,60K |
| 2026-08-07 | ¥1.460,00 | +2,46 % | ¥1.450,00 | ¥1.460,00 | ¥1.431,00 | 12,40K |
| 2026-08-06 | ¥1.425,00 | +0,99 % | ¥1.405,00 | ¥1.440,00 | ¥1.405,00 | 4,90K |
| 2026-08-05 | ¥1.411,00 | 0,00 % | ¥1.410,00 | ¥1.415,00 | ¥1.406,00 | 1,30K |
| 2026-08-04 | ¥1.411,00 | -0,56 % | ¥1.417,00 | ¥1.417,00 | ¥1.411,00 | 300 |
| 2026-08-03 | ¥1.419,00 | +0,57 % | ¥1.411,00 | ¥1.419,00 | ¥1.411,00 | 1,70K |
| 2026-07-31 | ¥1.411,00 | -0,28 % | ¥1.411,00 | ¥1.420,00 | ¥1.411,00 | 800 |
| 2026-07-30 | ¥1.415,00 | -0,63 % | ¥1.420,00 | ¥1.420,00 | ¥1.415,00 | 1,90K |
| 2026-07-29 | ¥1.424,00 | +0,35 % | ¥1.419,00 | ¥1.425,00 | ¥1.419,00 | 1,10K |
| 2026-07-28 | ¥1.419,00 | +0,35 % | ¥1.414,00 | ¥1.420,00 | ¥1.414,00 | 900 |
| 2026-07-27 | ¥1.414,00 | +0,71 % | ¥1.404,00 | ¥1.415,00 | ¥1.404,00 | 1,30K |
| 2026-07-24 | ¥1.404,00 | -1,34 % | ¥1.414,00 | ¥1.414,00 | ¥1.400,00 | 1,40K |
| 2026-07-23 | ¥1.423,00 | +1,64 % | ¥1.423,00 | ¥1.425,00 | ¥1.413,00 | 1,60K |
| 2026-07-22 | ¥1.400,00 | -0,50 % | ¥1.418,00 | ¥1.420,00 | ¥1.400,00 | 1,50K |
| 2026-07-21 | ¥1.407,00 | +0,57 % | ¥1.414,00 | ¥1.420,00 | ¥1.407,00 | 1,00K |
| 2026-07-17 | ¥1.399,00 | -0,50 % | ¥1.402,00 | ¥1.402,00 | ¥1.399,00 | 900 |
| 2026-07-16 | ¥1.406,00 | 0,00 % | ¥1.421,00 | ¥1.421,00 | ¥1.404,00 | 1,00K |
| 2026-07-15 | ¥1.406,00 | -0,50 % | ¥1.442,00 | ¥1.442,00 | ¥1.395,00 | 1,40K |
| 2026-07-14 | ¥1.413,00 | +0,21 % | ¥1.392,00 | ¥1.420,00 | ¥1.391,00 | 3,20K |
| 2026-07-13 | ¥1.410,00 | -0,28 % | ¥1.414,00 | ¥1.420,00 | ¥1.410,00 | 500 |
| 2026-07-10 | ¥1.414,00 | +0,28 % | ¥1.425,00 | ¥1.425,00 | ¥1.391,00 | 1,10K |
| 2026-07-09 | ¥1.410,00 | +0,36 % | ¥1.409,00 | ¥1.410,00 | ¥1.381,00 | 2,50K |
| 2026-07-08 | ¥1.405,00 | -0,43 % | ¥1.415,00 | ¥1.415,00 | ¥1.400,00 | 1,00K |
| 2026-07-07 | ¥1.411,00 | +0,07 % | ¥1.422,00 | ¥1.423,00 | ¥1.411,00 | 900 |
| 2026-07-06 | ¥1.410,00 | -0,98 % | ¥1.424,00 | ¥1.424,00 | ¥1.400,00 | 6,90K |
| 2026-07-03 | ¥1.424,00 | -2,73 % | ¥1.434,00 | ¥1.434,00 | ¥1.408,00 | 2,20K |
| 2026-07-02 | ¥1.464,00 | -0,07 % | ¥1.465,00 | ¥1.470,00 | ¥1.464,00 | 6,60K |
| 2026-07-01 | ¥1.465,00 | +0,34 % | ¥1.460,00 | ¥1.467,00 | ¥1.460,00 | 1,60K |
| 2026-06-30 | ¥1.460,00 | +0,76 % | ¥1.449,00 | ¥1.460,00 | ¥1.449,00 | 3,90K |
| 2026-06-29 | ¥1.449,00 | +1,47 % | ¥1.428,00 | ¥1.450,00 | ¥1.428,00 | 5,80K |
| 2026-06-26 | ¥1.428,00 | +0,71 % | ¥1.408,00 | ¥1.428,00 | ¥1.408,00 | 1,90K |
| 2026-06-25 | ¥1.418,00 | -0,35 % | ¥1.417,00 | ¥1.428,00 | ¥1.407,00 | 3,90K |
| 2026-06-24 | ¥1.423,00 | +2,37 % | ¥1.391,00 | ¥1.423,00 | ¥1.391,00 | 2,20K |
| 2026-06-23 | ¥1.390,00 | 0,00 % | ¥1.398,00 | ¥1.398,00 | ¥1.390,00 | 1,20K |
| 2026-06-22 | ¥1.390,00 | +0,65 % | ¥1.399,00 | ¥1.399,00 | ¥1.390,00 | 1,00K |
| 2026-06-19 | ¥1.381,00 | -0,07 % | ¥1.352,00 | ¥1.383,00 | ¥1.352,00 | 2,60K |
| 2026-06-18 | ¥1.382,00 | -0,07 % | ¥1.372,00 | ¥1.398,00 | ¥1.372,00 | 2,40K |
| 2026-06-17 | ¥1.383,00 | +0,95 % | ¥1.369,00 | ¥1.390,00 | ¥1.369,00 | 1,90K |
| 2026-06-16 | ¥1.370,00 | -1,08 % | ¥1.385,00 | ¥1.390,00 | ¥1.370,00 | 2,00K |
| 2026-06-15 | ¥1.385,00 | -0,36 % | ¥1.395,00 | ¥1.395,00 | ¥1.360,00 | 1,30K |
| 2026-06-12 | ¥1.390,00 | +2,21 % | ¥1.350,00 | ¥1.404,00 | ¥1.350,00 | 1,40K |
| 2026-06-11 | ¥1.360,00 | -2,44 % | ¥1.394,00 | ¥1.394,00 | ¥1.358,00 | 1,10K |
| 2026-06-10 | ¥1.394,00 | +3,57 % | ¥1.346,00 | ¥1.394,00 | ¥1.346,00 | 5,30K |
| 2026-06-09 | ¥1.346,00 | +0,90 % | ¥1.348,00 | ¥1.348,00 | ¥1.332,00 | 300 |
| 2026-06-08 | ¥1.334,00 | -1,26 % | ¥1.350,00 | ¥1.351,00 | ¥1.330,00 | 3,10K |
| 2026-06-05 | ¥1.351,00 | +0,97 % | ¥1.350,00 | ¥1.351,00 | ¥1.350,00 | 500 |
| 2026-06-04 | ¥1.338,00 | -0,22 % | ¥1.341,00 | ¥1.345,00 | ¥1.338,00 | 900 |
| 2026-06-03 | ¥1.341,00 | -0,15 % | ¥1.343,00 | ¥1.343,00 | ¥1.320,00 | 1,40K |
| 2026-06-02 | ¥1.343,00 | -1,68 % | ¥1.376,00 | ¥1.376,00 | ¥1.340,00 | 4,40K |
| 2026-06-01 | ¥1.366,00 | +0,07 % | ¥1.367,00 | ¥1.377,00 | ¥1.365,00 | 2,70K |
| 2026-05-29 | ¥1.365,00 | +0,22 % | ¥1.362,00 | ¥1.370,00 | ¥1.362,00 | 1,80K |
| 2026-05-28 | ¥1.362,00 | +0,07 % | ¥1.365,00 | ¥1.365,00 | ¥1.362,00 | 900 |
| 2026-05-27 | ¥1.361,00 | +0,07 % | ¥1.377,00 | ¥1.377,00 | ¥1.360,00 | 1,80K |
| 2026-05-26 | ¥1.360,00 | +3,11 % | ¥1.317,00 | ¥1.360,00 | ¥1.317,00 | 4,70K |
| 2026-05-25 | ¥1.319,00 | +0,15 % | ¥1.310,00 | ¥1.324,00 | ¥1.310,00 | 4,00K |