Sanno Co., Ltd. 3441
TSE · Japan · Produzierendes Gewerbe
¥1.762,00+40,00 (+2,32 %)
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 | ¥1.762,00 | +2,32 % | ¥1.706,00 | ¥1.766,00 | ¥1.704,00 | 52,60K |
| 2026-09-30 | ¥1.722,00 | +0,06 % | ¥1.721,00 | ¥1.755,00 | ¥1.707,00 | 51,10K |
| 2026-09-29 | ¥1.721,00 | -3,21 % | ¥1.778,00 | ¥1.786,00 | ¥1.713,00 | 79,70K |
| 2026-09-28 | ¥1.778,00 | -1,33 % | ¥1.824,00 | ¥1.863,00 | ¥1.778,00 | 92,20K |
| 2026-09-25 | ¥1.802,00 | -1,10 % | ¥1.820,00 | ¥1.839,00 | ¥1.802,00 | 46,70K |
| 2026-09-24 | ¥1.822,00 | +1,22 % | ¥1.817,00 | ¥1.852,00 | ¥1.800,00 | 101,40K |
| 2026-09-18 | ¥1.800,00 | +0,17 % | ¥1.808,00 | ¥1.819,00 | ¥1.767,00 | 189,10K |
| 2026-09-17 | ¥1.797,00 | -4,92 % | ¥1.880,00 | ¥1.882,00 | ¥1.796,00 | 264,40K |
| 2026-09-16 | ¥1.890,00 | -13,90 % | ¥1.795,00 | ¥1.977,00 | ¥1.732,00 | 844,00K |
| 2026-09-15 | ¥2.195,00 | -18,55 % | ¥2.195,00 | ¥2.195,00 | ¥2.195,00 | 13,40K |
| 2026-09-14 | ¥2.695,00 | -2,28 % | ¥2.758,00 | ¥2.758,00 | ¥2.635,00 | 140,90K |
| 2026-09-11 | ¥2.758,00 | -3,97 % | ¥2.772,00 | ¥2.825,00 | ¥2.708,00 | 60,00K |
| 2026-09-10 | ¥2.872,00 | +3,64 % | ¥2.780,00 | ¥2.908,00 | ¥2.725,00 | 48,30K |
| 2026-09-09 | ¥2.771,00 | -0,14 % | ¥2.775,00 | ¥2.861,00 | ¥2.768,00 | 34,20K |
| 2026-09-08 | ¥2.775,00 | -3,95 % | ¥2.864,00 | ¥2.908,00 | ¥2.774,00 | 54,90K |
| 2026-09-07 | ¥2.889,00 | +5,40 % | ¥2.789,00 | ¥2.889,00 | ¥2.789,00 | 40,00K |
| 2026-09-04 | ¥2.741,00 | +2,93 % | ¥2.699,00 | ¥2.767,00 | ¥2.637,00 | 26,70K |
| 2026-09-03 | ¥2.663,00 | -1,11 % | ¥2.719,00 | ¥2.735,00 | ¥2.635,00 | 34,70K |
| 2026-09-02 | ¥2.693,00 | -4,50 % | ¥2.751,00 | ¥2.751,00 | ¥2.666,00 | 45,10K |
| 2026-09-01 | ¥2.820,00 | -0,95 % | ¥2.849,00 | ¥2.852,00 | ¥2.788,00 | 38,50K |
| 2026-08-31 | ¥2.847,00 | +3,00 % | ¥2.746,00 | ¥2.907,00 | ¥2.735,00 | 66,30K |
| 2026-08-28 | ¥2.764,00 | +1,25 % | ¥2.779,00 | ¥2.821,00 | ¥2.760,00 | 29,00K |
| 2026-08-27 | ¥2.730,00 | +0,55 % | ¥2.740,00 | ¥2.827,00 | ¥2.702,00 | 34,40K |
| 2026-08-26 | ¥2.715,00 | -1,56 % | ¥2.753,00 | ¥2.758,00 | ¥2.690,00 | 19,00K |
| 2026-08-25 | ¥2.758,00 | +3,61 % | ¥2.665,00 | ¥2.758,00 | ¥2.627,00 | 29,20K |
| 2026-08-24 | ¥2.662,00 | -1,37 % | ¥2.700,00 | ¥2.728,00 | ¥2.642,00 | 30,20K |
| 2026-08-21 | ¥2.699,00 | +0,60 % | ¥2.682,00 | ¥2.699,00 | ¥2.602,00 | 37,70K |
| 2026-08-20 | ¥2.683,00 | +1,78 % | ¥2.685,00 | ¥2.722,00 | ¥2.636,00 | 34,60K |
| 2026-08-19 | ¥2.636,00 | -7,90 % | ¥2.782,00 | ¥2.790,00 | ¥2.625,00 | 102,10K |
| 2026-08-18 | ¥2.862,00 | -2,59 % | ¥2.988,00 | ¥3.060,00 | ¥2.841,00 | 80,20K |
| 2026-08-17 | ¥2.938,00 | +7,27 % | ¥2.778,00 | ¥2.938,00 | ¥2.760,00 | 62,90K |
| 2026-08-14 | ¥2.739,00 | +0,88 % | ¥2.800,00 | ¥2.810,00 | ¥2.704,00 | 35,70K |
| 2026-08-13 | ¥2.715,00 | -0,37 % | ¥2.751,00 | ¥2.815,00 | ¥2.686,00 | 39,90K |
| 2026-08-12 | ¥2.725,00 | +3,49 % | ¥2.645,00 | ¥2.728,00 | ¥2.620,00 | 35,50K |
| 2026-08-10 | ¥2.633,00 | +0,80 % | ¥2.629,00 | ¥2.682,00 | ¥2.628,00 | 17,60K |
| 2026-08-07 | ¥2.612,00 | -2,39 % | ¥2.687,00 | ¥2.699,00 | ¥2.519,00 | 37,30K |
| 2026-08-06 | ¥2.676,00 | -3,43 % | ¥2.738,00 | ¥2.749,00 | ¥2.656,00 | 41,10K |
| 2026-08-05 | ¥2.771,00 | +7,82 % | ¥2.717,00 | ¥2.823,00 | ¥2.683,00 | 48,30K |
| 2026-08-04 | ¥2.570,00 | +2,23 % | ¥2.531,00 | ¥2.601,00 | ¥2.510,00 | 25,10K |
| 2026-08-03 | ¥2.514,00 | -0,16 % | ¥2.568,00 | ¥2.570,00 | ¥2.439,00 | 27,40K |
| 2026-07-31 | ¥2.518,00 | +10,29 % | ¥2.483,00 | ¥2.568,00 | ¥2.430,00 | 54,00K |
| 2026-07-30 | ¥2.283,00 | -1,42 % | ¥2.323,00 | ¥2.373,00 | ¥2.266,00 | 47,20K |
| 2026-07-29 | ¥2.316,00 | -5,35 % | ¥2.497,00 | ¥2.514,00 | ¥2.256,00 | 88,70K |
| 2026-07-28 | ¥2.447,00 | -7,31 % | ¥2.601,00 | ¥2.627,00 | ¥2.411,00 | 98,00K |
| 2026-07-27 | ¥2.640,00 | -1,12 % | ¥2.683,00 | ¥2.718,00 | ¥2.607,00 | 31,80K |
| 2026-07-24 | ¥2.670,00 | -2,34 % | ¥2.718,00 | ¥2.719,00 | ¥2.605,00 | 31,00K |
| 2026-07-23 | ¥2.734,00 | +1,22 % | ¥2.773,00 | ¥2.780,00 | ¥2.725,00 | 19,20K |
| 2026-07-22 | ¥2.701,00 | -2,42 % | ¥2.848,00 | ¥2.867,00 | ¥2.701,00 | 45,40K |
| 2026-07-21 | ¥2.768,00 | +6,13 % | ¥2.658,00 | ¥2.804,00 | ¥2.610,00 | 77,10K |
| 2026-07-17 | ¥2.608,00 | -5,68 % | ¥2.701,00 | ¥2.716,00 | ¥2.515,00 | 87,00K |
| 2026-07-16 | ¥2.765,00 | -6,08 % | ¥2.909,00 | ¥2.932,00 | ¥2.765,00 | 41,60K |
| 2026-07-15 | ¥2.944,00 | +5,14 % | ¥2.789,00 | ¥2.950,00 | ¥2.789,00 | 25,50K |
| 2026-07-14 | ¥2.800,00 | -2,61 % | ¥2.825,00 | ¥2.859,00 | ¥2.727,00 | 49,90K |
| 2026-07-13 | ¥2.875,00 | -3,52 % | ¥2.936,00 | ¥2.955,00 | ¥2.801,00 | 49,40K |
| 2026-07-10 | ¥2.980,00 | +3,98 % | ¥3.020,00 | ¥3.065,00 | ¥2.961,00 | 53,60K |
| 2026-07-09 | ¥2.866,00 | +1,24 % | ¥2.881,00 | ¥2.934,00 | ¥2.840,00 | 45,20K |
| 2026-07-08 | ¥2.831,00 | -3,87 % | ¥2.795,00 | ¥2.961,00 | ¥2.777,00 | 87,30K |
| 2026-07-07 | ¥2.945,00 | -7,97 % | ¥3.180,00 | ¥3.180,00 | ¥2.923,00 | 124,00K |
| 2026-07-06 | ¥3.200,00 | -6,16 % | ¥3.420,00 | ¥3.420,00 | ¥3.110,00 | 79,10K |
| 2026-07-03 | ¥3.410,00 | +2,10 % | ¥3.230,00 | ¥3.415,00 | ¥3.125,00 | 68,10K |
| 2026-07-02 | ¥3.340,00 | -2,20 % | ¥3.345,00 | ¥3.395,00 | ¥3.155,00 | 53,20K |
| 2026-07-01 | ¥3.415,00 | -0,87 % | ¥3.500,00 | ¥3.530,00 | ¥3.285,00 | 57,90K |
| 2026-06-30 | ¥3.445,00 | +3,77 % | ¥3.380,00 | ¥3.530,00 | ¥3.220,00 | 53,80K |
| 2026-06-29 | ¥3.320,00 | -4,18 % | ¥3.465,00 | ¥3.545,00 | ¥3.245,00 | 74,40K |
| 2026-06-26 | ¥3.465,00 | -5,71 % | ¥3.535,00 | ¥3.610,00 | ¥3.355,00 | 78,00K |
| 2026-06-25 | ¥3.675,00 | +0,55 % | ¥3.705,00 | ¥3.795,00 | ¥3.565,00 | 81,30K |
| 2026-06-24 | ¥3.655,00 | +3,69 % | ¥3.515,00 | ¥3.735,00 | ¥3.400,00 | 99,80K |
| 2026-06-23 | ¥3.525,00 | -4,47 % | ¥3.690,00 | ¥3.790,00 | ¥3.480,00 | 173,60K |
| 2026-06-22 | ¥3.690,00 | -0,27 % | ¥3.980,00 | ¥4.300,00 | ¥3.615,00 | 329,60K |
| 2026-06-19 | ¥3.700,00 | +11,61 % | ¥3.325,00 | ¥3.700,00 | ¥3.315,00 | 192,80K |
| 2026-06-18 | ¥3.315,00 | +3,59 % | ¥3.245,00 | ¥3.400,00 | ¥3.005,00 | 184,20K |
| 2026-06-17 | ¥3.200,00 | +4,40 % | ¥3.070,00 | ¥3.430,00 | ¥3.040,00 | 339,70K |
| 2026-06-16 | ¥3.065,00 | +14,03 % | ¥2.763,00 | ¥3.100,00 | ¥2.642,00 | 269,30K |
| 2026-06-15 | ¥2.688,00 | +13,47 % | ¥2.419,00 | ¥2.745,00 | ¥2.405,00 | 306,50K |
| 2026-06-12 | ¥2.369,00 | +0,13 % | ¥2.500,00 | ¥2.518,00 | ¥2.331,00 | 163,20K |
| 2026-06-11 | ¥2.366,00 | -4,33 % | ¥2.383,00 | ¥2.406,00 | ¥2.305,00 | 107,30K |
| 2026-06-10 | ¥2.473,00 | -4,77 % | ¥2.556,00 | ¥2.592,00 | ¥2.432,00 | 123,50K |
| 2026-06-09 | ¥2.597,00 | +2,08 % | ¥2.594,00 | ¥2.654,00 | ¥2.480,00 | 137,50K |
| 2026-06-08 | ¥2.544,00 | -10,71 % | ¥2.600,00 | ¥2.626,00 | ¥2.481,00 | 186,30K |
| 2026-06-05 | ¥2.849,00 | +2,48 % | ¥2.780,00 | ¥2.875,00 | ¥2.725,00 | 73,60K |
| 2026-06-04 | ¥2.780,00 | +0,91 % | ¥2.760,00 | ¥2.831,00 | ¥2.680,00 | 67,20K |
| 2026-06-03 | ¥2.755,00 | -3,20 % | ¥2.896,00 | ¥2.940,00 | ¥2.740,00 | 82,80K |
| 2026-06-02 | ¥2.846,00 | +0,78 % | ¥2.839,00 | ¥2.897,00 | ¥2.652,00 | 86,00K |
| 2026-06-01 | ¥2.824,00 | +9,25 % | ¥2.616,00 | ¥2.828,00 | ¥2.580,00 | 78,20K |
| 2026-05-29 | ¥2.585,00 | +0,78 % | ¥2.590,00 | ¥2.630,00 | ¥2.543,00 | 23,70K |
| 2026-05-28 | ¥2.565,00 | -0,50 % | ¥2.528,00 | ¥2.580,00 | ¥2.492,00 | 44,10K |
| 2026-05-27 | ¥2.578,00 | -2,01 % | ¥2.680,00 | ¥2.680,00 | ¥2.540,00 | 40,70K |
| 2026-05-26 | ¥2.631,00 | -0,34 % | ¥2.640,00 | ¥2.709,00 | ¥2.565,00 | 40,80K |
| 2026-05-25 | ¥2.640,00 | +3,81 % | ¥2.582,00 | ¥2.803,00 | ¥2.560,00 | 118,00K |
| 2026-05-22 | ¥2.543,00 | +8,58 % | ¥2.375,00 | ¥2.550,00 | ¥2.330,00 | 81,70K |