SUMCO Corporation 3436
TSE · Japan · Produzierendes Gewerbe
¥3.472,00+156,00 (+4,70 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3.472,00 | +4,70 % | ¥3.350,00 | ¥3.476,00 | ¥3.294,00 | 12,20M |
| 2026-09-30 | ¥3.316,00 | +9,08 % | ¥3.180,00 | ¥3.333,00 | ¥3.151,00 | 14,96M |
| 2026-09-29 | ¥3.040,00 | +0,66 % | ¥3.090,00 | ¥3.143,00 | ¥3.000,00 | 9,48M |
| 2026-09-28 | ¥3.020,00 | -3,11 % | ¥3.083,00 | ¥3.132,00 | ¥2.978,00 | 11,45M |
| 2026-09-25 | ¥3.117,00 | +0,06 % | ¥3.106,00 | ¥3.137,00 | ¥3.036,00 | 7,41M |
| 2026-09-24 | ¥3.115,00 | +2,87 % | ¥3.072,00 | ¥3.226,00 | ¥3.045,00 | 10,22M |
| 2026-09-18 | ¥3.028,00 | +5,60 % | ¥2.942,00 | ¥3.057,00 | ¥2.937,00 | 11,47M |
| 2026-09-17 | ¥2.867,50 | -3,66 % | ¥2.990,00 | ¥2.997,50 | ¥2.853,50 | 9,64M |
| 2026-09-16 | ¥2.976,50 | +2,62 % | ¥2.883,00 | ¥2.976,50 | ¥2.822,50 | 8,66M |
| 2026-09-15 | ¥2.900,50 | +1,20 % | ¥2.770,00 | ¥2.940,00 | ¥2.754,00 | 10,70M |
| 2026-09-14 | ¥2.866,00 | -3,14 % | ¥2.809,00 | ¥2.892,00 | ¥2.754,50 | 10,59M |
| 2026-09-11 | ¥2.959,00 | -3,24 % | ¥2.888,00 | ¥2.965,00 | ¥2.840,00 | 11,59M |
| 2026-09-10 | ¥3.058,00 | -2,05 % | ¥3.080,00 | ¥3.200,00 | ¥2.968,50 | 10,66M |
| 2026-09-09 | ¥3.122,00 | +1,27 % | ¥3.090,00 | ¥3.202,00 | ¥3.079,00 | 9,91M |
| 2026-09-08 | ¥3.083,00 | -7,00 % | ¥3.303,00 | ¥3.330,00 | ¥3.080,00 | 10,56M |
| 2026-09-07 | ¥3.315,00 | +2,66 % | ¥3.310,00 | ¥3.353,00 | ¥3.193,00 | 11,28M |
| 2026-09-04 | ¥3.229,00 | +2,51 % | ¥3.137,00 | ¥3.314,00 | ¥3.125,00 | 10,19M |
| 2026-09-03 | ¥3.150,00 | +0,90 % | ¥3.180,00 | ¥3.217,00 | ¥3.072,00 | 11,56M |
| 2026-09-02 | ¥3.122,00 | -5,88 % | ¥3.177,00 | ¥3.246,00 | ¥3.090,00 | 13,44M |
| 2026-09-01 | ¥3.317,00 | -2,44 % | ¥3.269,00 | ¥3.338,00 | ¥3.125,00 | 12,34M |
| 2026-08-31 | ¥3.400,00 | -0,99 % | ¥3.266,00 | ¥3.406,00 | ¥3.241,00 | 9,19M |
| 2026-08-28 | ¥3.434,00 | 0,00 % | ¥3.596,00 | ¥3.623,00 | ¥3.401,00 | 12,30M |
| 2026-08-27 | ¥3.434,00 | +0,85 % | ¥3.545,00 | ¥3.633,00 | ¥3.363,00 | 12,30M |
| 2026-08-26 | ¥3.405,00 | -3,90 % | ¥3.473,00 | ¥3.500,00 | ¥3.326,00 | 10,86M |
| 2026-08-25 | ¥3.543,00 | +2,70 % | ¥3.412,00 | ¥3.543,00 | ¥3.327,00 | 11,51M |
| 2026-08-24 | ¥3.450,00 | +1,95 % | ¥3.380,00 | ¥3.585,00 | ¥3.349,00 | 10,95M |
| 2026-08-21 | ¥3.384,00 | -2,08 % | ¥3.316,00 | ¥3.410,00 | ¥3.256,00 | 10,52M |
| 2026-08-20 | ¥3.456,00 | -1,73 % | ¥3.481,00 | ¥3.519,00 | ¥3.333,00 | 12,50M |
| 2026-08-19 | ¥3.517,00 | -7,15 % | ¥3.488,00 | ¥3.609,00 | ¥3.422,00 | 13,20M |
| 2026-08-18 | ¥3.788,00 | -6,72 % | ¥4.131,00 | ¥4.178,00 | ¥3.782,00 | 12,98M |
| 2026-08-17 | ¥4.061,00 | +3,60 % | ¥3.986,00 | ¥4.073,00 | ¥3.782,00 | 12,37M |
| 2026-08-14 | ¥3.920,00 | +1,92 % | ¥4.012,00 | ¥4.245,00 | ¥3.878,00 | 18,65M |
| 2026-08-13 | ¥3.846,00 | +5,46 % | ¥3.784,00 | ¥3.959,00 | ¥3.750,00 | 14,96M |
| 2026-08-12 | ¥3.647,00 | +4,59 % | ¥3.488,00 | ¥3.707,00 | ¥3.370,00 | 13,06M |
| 2026-08-10 | ¥3.487,00 | +0,49 % | ¥3.519,00 | ¥3.528,00 | ¥3.281,00 | 13,85M |
| 2026-08-07 | ¥3.470,00 | -2,09 % | ¥3.705,00 | ¥3.841,00 | ¥3.338,00 | 20,84M |
| 2026-08-06 | ¥3.544,00 | -5,64 % | ¥3.650,00 | ¥3.720,00 | ¥3.427,00 | 15,46M |
| 2026-08-05 | ¥3.756,00 | +5,95 % | ¥3.777,00 | ¥3.869,00 | ¥3.681,00 | 13,26M |
| 2026-08-04 | ¥3.545,00 | +2,55 % | ¥3.450,00 | ¥3.639,00 | ¥3.437,00 | 14,87M |
| 2026-08-03 | ¥3.457,00 | +2,98 % | ¥3.349,00 | ¥3.510,00 | ¥3.253,00 | 22,81M |
| 2026-07-31 | ¥3.357,00 | +17,52 % | ¥3.357,00 | ¥3.357,00 | ¥3.210,00 | 13,87M |
| 2026-07-30 | ¥2.856,50 | -3,12 % | ¥2.946,00 | ¥3.033,00 | ¥2.760,00 | 24,95M |
| 2026-07-29 | ¥2.948,50 | -6,10 % | ¥3.141,00 | ¥3.212,00 | ¥2.784,50 | 22,57M |
| 2026-07-28 | ¥3.140,00 | -16,53 % | ¥3.386,00 | ¥3.419,00 | ¥3.099,00 | 18,18M |
| 2026-07-27 | ¥3.762,00 | +3,84 % | ¥3.763,00 | ¥3.979,00 | ¥3.682,00 | 24,92M |
| 2026-07-24 | ¥3.623,00 | -3,23 % | ¥3.674,00 | ¥3.795,00 | ¥3.552,00 | 17,37M |
| 2026-07-23 | ¥3.744,00 | -1,08 % | ¥3.970,00 | ¥4.023,00 | ¥3.724,00 | 15,70M |
| 2026-07-22 | ¥3.785,00 | -2,95 % | ¥4.099,00 | ¥4.196,00 | ¥3.752,00 | 20,36M |
| 2026-07-21 | ¥3.900,00 | -0,36 % | ¥3.915,00 | ¥3.986,00 | ¥3.621,00 | 26,89M |
| 2026-07-17 | ¥3.914,00 | -15,17 % | ¥4.544,00 | ¥4.551,00 | ¥3.914,00 | 21,30M |
| 2026-07-16 | ¥4.614,00 | -9,07 % | ¥4.800,00 | ¥4.919,00 | ¥4.504,00 | 16,80M |
| 2026-07-15 | ¥5.074,00 | -4,39 % | ¥5.370,00 | ¥5.490,00 | ¥5.006,00 | 22,16M |
| 2026-07-14 | ¥5.307,00 | +3,39 % | ¥5.033,00 | ¥5.536,00 | ¥4.822,00 | 34,00M |
| 2026-07-13 | ¥5.133,00 | -2,12 % | ¥5.344,00 | ¥5.939,00 | ¥5.133,00 | 40,45M |
| 2026-07-10 | ¥5.244,00 | +15,40 % | ¥4.824,00 | ¥5.244,00 | ¥4.790,00 | 19,22M |
| 2026-07-09 | ¥4.544,00 | +0,82 % | ¥4.670,00 | ¥4.743,00 | ¥4.468,00 | 14,37M |
| 2026-07-08 | ¥4.507,00 | -1,38 % | ¥4.430,00 | ¥4.656,00 | ¥4.336,00 | 19,51M |
| 2026-07-07 | ¥4.570,00 | -11,62 % | ¥5.133,00 | ¥5.133,00 | ¥4.537,00 | 23,11M |
| 2026-07-06 | ¥5.171,00 | +1,51 % | ¥5.088,00 | ¥5.309,00 | ¥4.920,00 | 26,07M |
| 2026-07-03 | ¥5.094,00 | +11,30 % | ¥4.227,00 | ¥5.100,00 | ¥4.119,00 | 24,52M |
| 2026-07-02 | ¥4.577,00 | -3,21 % | ¥4.449,00 | ¥4.857,00 | ¥4.389,00 | 23,40M |
| 2026-07-01 | ¥4.729,00 | +17,37 % | ¥4.166,00 | ¥4.729,00 | ¥4.112,00 | 28,97M |
| 2026-06-30 | ¥4.029,00 | +4,95 % | ¥3.915,00 | ¥4.070,00 | ¥3.756,00 | 11,79M |
| 2026-06-29 | ¥3.839,00 | +0,55 % | ¥3.818,00 | ¥3.848,00 | ¥3.628,00 | 10,07M |
| 2026-06-26 | ¥3.818,00 | +0,63 % | ¥3.700,00 | ¥3.967,00 | ¥3.649,00 | 13,97M |
| 2026-06-25 | ¥3.794,00 | +2,24 % | ¥3.921,00 | ¥3.924,00 | ¥3.723,00 | 9,25M |
| 2026-06-24 | ¥3.711,00 | -3,11 % | ¥3.791,00 | ¥3.968,00 | ¥3.572,00 | 12,35M |
| 2026-06-23 | ¥3.830,00 | -9,26 % | ¥4.217,00 | ¥4.246,00 | ¥3.817,00 | 15,02M |
| 2026-06-22 | ¥4.221,00 | -0,78 % | ¥4.295,00 | ¥4.366,00 | ¥4.188,00 | 7,33M |
| 2026-06-19 | ¥4.254,00 | -1,53 % | ¥4.470,00 | ¥4.509,00 | ¥4.193,00 | 10,30M |
| 2026-06-18 | ¥4.320,00 | +4,05 % | ¥4.106,00 | ¥4.394,00 | ¥4.090,00 | 12,10M |
| 2026-06-17 | ¥4.152,00 | -0,07 % | ¥4.015,00 | ¥4.212,00 | ¥3.978,00 | 8,22M |
| 2026-06-16 | ¥4.155,00 | -3,48 % | ¥4.315,00 | ¥4.434,00 | ¥4.108,00 | 14,63M |
| 2026-06-15 | ¥4.305,00 | +17,85 % | ¥3.863,00 | ¥4.353,00 | ¥3.820,00 | 18,32M |
| 2026-06-12 | ¥3.653,00 | +7,19 % | ¥3.600,00 | ¥3.807,00 | ¥3.562,00 | 17,42M |
| 2026-06-11 | ¥3.408,00 | +6,50 % | ¥2.993,50 | ¥3.473,00 | ¥2.954,00 | 18,15M |
| 2026-06-10 | ¥3.200,00 | -8,60 % | ¥3.221,00 | ¥3.274,00 | ¥3.102,00 | 17,07M |
| 2026-06-09 | ¥3.501,00 | -0,60 % | ¥3.551,00 | ¥3.592,00 | ¥3.311,00 | 14,10M |
| 2026-06-08 | ¥3.522,00 | -12,84 % | ¥3.675,00 | ¥3.758,00 | ¥3.461,00 | 15,24M |
| 2026-06-05 | ¥4.041,00 | -7,44 % | ¥3.946,00 | ¥4.156,00 | ¥3.865,00 | 12,25M |
| 2026-06-04 | ¥4.366,00 | -2,09 % | ¥4.361,00 | ¥4.481,00 | ¥4.190,00 | 10,04M |
| 2026-06-03 | ¥4.459,00 | +4,06 % | ¥4.411,00 | ¥4.564,00 | ¥4.178,00 | 15,72M |
| 2026-06-02 | ¥4.285,00 | -1,99 % | ¥4.350,00 | ¥4.371,00 | ¥4.015,00 | 15,10M |
| 2026-06-01 | ¥4.372,00 | +9,46 % | ¥3.924,00 | ¥4.424,00 | ¥3.906,00 | 22,12M |
| 2026-05-29 | ¥3.994,00 | +19,30 % | ¥3.720,00 | ¥4.047,00 | ¥3.704,00 | 21,62M |
| 2026-05-28 | ¥3.348,00 | +1,92 % | ¥3.200,00 | ¥3.530,00 | ¥3.137,00 | 10,95M |
| 2026-05-27 | ¥3.285,00 | -2,06 % | ¥3.405,00 | ¥3.440,00 | ¥3.220,00 | 6,79M |
| 2026-05-26 | ¥3.354,00 | -2,13 % | ¥3.380,00 | ¥3.538,00 | ¥3.336,00 | 8,34M |
| 2026-05-25 | ¥3.427,00 | +7,87 % | ¥3.333,00 | ¥3.518,00 | ¥3.317,00 | 9,96M |
| 2026-05-22 | ¥3.177,00 | +3,22 % | ¥3.218,00 | ¥3.326,00 | ¥3.173,00 | 8,45M |