Shinwa Co.,Ltd. 3447
TSE · Japan · Produzierendes Gewerbe
¥960,00-5,00 (-0,52 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥960,00 | -0,52 % | ¥969,00 | ¥969,00 | ¥958,00 | 11,00K |
| 2026-10-01 | ¥965,00 | 0,00 % | ¥961,00 | ¥973,00 | ¥957,00 | 22,90K |
| 2026-09-30 | ¥965,00 | -0,10 % | ¥965,00 | ¥969,00 | ¥960,00 | 58,90K |
| 2026-09-29 | ¥966,00 | -4,36 % | ¥977,00 | ¥979,00 | ¥964,00 | 88,50K |
| 2026-09-28 | ¥1.010,00 | -0,39 % | ¥1.014,00 | ¥1.019,00 | ¥1.002,00 | 42,40K |
| 2026-09-25 | ¥1.014,00 | -0,88 % | ¥1.017,00 | ¥1.022,00 | ¥1.011,00 | 26,40K |
| 2026-09-24 | ¥1.023,00 | +0,29 % | ¥1.025,00 | ¥1.025,00 | ¥1.015,00 | 30,40K |
| 2026-09-18 | ¥1.020,00 | -0,29 % | ¥1.023,00 | ¥1.026,00 | ¥1.020,00 | 32,20K |
| 2026-09-17 | ¥1.023,00 | +0,99 % | ¥1.013,00 | ¥1.023,00 | ¥1.013,00 | 27,70K |
| 2026-09-16 | ¥1.013,00 | -0,20 % | ¥1.015,00 | ¥1.019,00 | ¥1.012,00 | 14,00K |
| 2026-09-15 | ¥1.015,00 | +0,59 % | ¥1.011,00 | ¥1.016,00 | ¥1.009,00 | 16,90K |
| 2026-09-14 | ¥1.009,00 | +0,50 % | ¥1.004,00 | ¥1.013,00 | ¥1.003,00 | 13,70K |
| 2026-09-11 | ¥1.004,00 | +0,10 % | ¥1.003,00 | ¥1.005,00 | ¥992,00 | 25,30K |
| 2026-09-10 | ¥1.003,00 | +0,50 % | ¥998,00 | ¥1.003,00 | ¥991,00 | 23,00K |
| 2026-09-09 | ¥998,00 | +0,40 % | ¥996,00 | ¥999,00 | ¥990,00 | 27,70K |
| 2026-09-08 | ¥994,00 | -1,09 % | ¥1.001,00 | ¥1.007,00 | ¥994,00 | 50,60K |
| 2026-09-07 | ¥1.005,00 | -0,40 % | ¥1.009,00 | ¥1.011,00 | ¥1.002,00 | 35,20K |
| 2026-09-04 | ¥1.009,00 | -0,49 % | ¥1.009,00 | ¥1.017,00 | ¥1.006,00 | 16,80K |
| 2026-09-03 | ¥1.014,00 | -0,20 % | ¥1.016,00 | ¥1.019,00 | ¥1.007,00 | 31,80K |
| 2026-09-02 | ¥1.016,00 | -1,17 % | ¥1.028,00 | ¥1.028,00 | ¥1.012,00 | 46,40K |
| 2026-09-01 | ¥1.028,00 | -0,29 % | ¥1.031,00 | ¥1.034,00 | ¥1.023,00 | 22,20K |
| 2026-08-31 | ¥1.031,00 | +0,10 % | ¥1.033,00 | ¥1.034,00 | ¥1.023,00 | 16,60K |
| 2026-08-28 | ¥1.030,00 | +0,29 % | ¥1.028,00 | ¥1.033,00 | ¥1.022,00 | 20,50K |
| 2026-08-27 | ¥1.027,00 | -0,29 % | ¥1.029,00 | ¥1.033,00 | ¥1.023,00 | 10,50K |
| 2026-08-26 | ¥1.030,00 | +0,10 % | ¥1.029,00 | ¥1.034,00 | ¥1.026,00 | 10,60K |
| 2026-08-25 | ¥1.029,00 | -0,29 % | ¥1.032,00 | ¥1.035,00 | ¥1.015,00 | 21,60K |
| 2026-08-24 | ¥1.032,00 | +0,19 % | ¥1.031,00 | ¥1.038,00 | ¥1.028,00 | 18,30K |
| 2026-08-21 | ¥1.030,00 | +0,29 % | ¥1.037,00 | ¥1.037,00 | ¥1.022,00 | 15,70K |
| 2026-08-20 | ¥1.027,00 | +1,68 % | ¥1.019,00 | ¥1.030,00 | ¥1.019,00 | 22,50K |
| 2026-08-19 | ¥1.010,00 | -1,75 % | ¥1.029,00 | ¥1.029,00 | ¥1.003,00 | 31,50K |
| 2026-08-18 | ¥1.028,00 | +0,29 % | ¥1.021,00 | ¥1.031,00 | ¥1.020,00 | 14,20K |
| 2026-08-17 | ¥1.025,00 | -0,87 % | ¥1.030,00 | ¥1.038,00 | ¥1.023,00 | 38,60K |
| 2026-08-14 | ¥1.034,00 | +0,58 % | ¥1.030,00 | ¥1.037,00 | ¥1.024,00 | 14,10K |
| 2026-08-13 | ¥1.028,00 | 0,00 % | ¥1.030,00 | ¥1.034,00 | ¥1.019,00 | 18,10K |
| 2026-08-12 | ¥1.028,00 | -0,39 % | ¥1.025,00 | ¥1.034,00 | ¥1.012,00 | 51,60K |
| 2026-08-10 | ¥1.032,00 | -1,71 % | ¥1.050,00 | ¥1.053,00 | ¥984,00 | 122,50K |
| 2026-08-07 | ¥1.050,00 | +0,19 % | ¥1.048,00 | ¥1.051,00 | ¥1.034,00 | 37,90K |
| 2026-08-06 | ¥1.048,00 | +1,65 % | ¥1.032,00 | ¥1.049,00 | ¥1.020,00 | 30,70K |
| 2026-08-05 | ¥1.031,00 | +1,88 % | ¥1.030,00 | ¥1.048,00 | ¥1.022,00 | 58,20K |
| 2026-08-04 | ¥1.012,00 | +1,81 % | ¥997,00 | ¥1.025,00 | ¥990,00 | 34,40K |
| 2026-08-03 | ¥994,00 | 0,00 % | ¥994,00 | ¥1.000,00 | ¥975,00 | 36,90K |
| 2026-07-31 | ¥994,00 | -0,30 % | ¥1.000,00 | ¥1.005,00 | ¥988,00 | 21,60K |
| 2026-07-30 | ¥997,00 | +0,10 % | ¥996,00 | ¥1.000,00 | ¥990,00 | 10,20K |
| 2026-07-29 | ¥996,00 | +1,01 % | ¥993,00 | ¥997,00 | ¥985,00 | 21,00K |
| 2026-07-28 | ¥986,00 | -0,30 % | ¥986,00 | ¥991,00 | ¥983,00 | 9,70K |
| 2026-07-27 | ¥989,00 | +0,71 % | ¥985,00 | ¥1.000,00 | ¥985,00 | 26,30K |
| 2026-07-24 | ¥982,00 | -1,41 % | ¥995,00 | ¥995,00 | ¥980,00 | 31,00K |
| 2026-07-23 | ¥996,00 | +0,10 % | ¥995,00 | ¥1.001,00 | ¥992,00 | 14,60K |
| 2026-07-22 | ¥995,00 | -0,50 % | ¥992,00 | ¥1.005,00 | ¥992,00 | 20,50K |
| 2026-07-21 | ¥1.000,00 | +1,11 % | ¥989,00 | ¥1.002,00 | ¥989,00 | 40,50K |
| 2026-07-17 | ¥989,00 | -1,59 % | ¥1.001,00 | ¥1.009,00 | ¥976,00 | 86,00K |
| 2026-07-16 | ¥1.005,00 | +3,29 % | ¥970,00 | ¥1.011,00 | ¥963,00 | 114,10K |
| 2026-07-15 | ¥973,00 | +1,46 % | ¥959,00 | ¥973,00 | ¥959,00 | 34,90K |
| 2026-07-14 | ¥959,00 | +0,95 % | ¥950,00 | ¥964,00 | ¥950,00 | 16,00K |
| 2026-07-13 | ¥950,00 | -0,42 % | ¥950,00 | ¥957,00 | ¥943,00 | 23,20K |
| 2026-07-10 | ¥954,00 | +2,36 % | ¥937,00 | ¥954,00 | ¥937,00 | 16,00K |
| 2026-07-09 | ¥932,00 | -1,48 % | ¥946,00 | ¥947,00 | ¥932,00 | 22,10K |
| 2026-07-08 | ¥946,00 | -0,84 % | ¥955,00 | ¥955,00 | ¥946,00 | 18,00K |
| 2026-07-07 | ¥954,00 | -0,21 % | ¥955,00 | ¥963,00 | ¥951,00 | 17,00K |
| 2026-07-06 | ¥956,00 | -0,31 % | ¥958,00 | ¥963,00 | ¥953,00 | 20,20K |
| 2026-07-03 | ¥959,00 | +0,63 % | ¥960,00 | ¥960,00 | ¥953,00 | 12,90K |
| 2026-07-02 | ¥953,00 | -0,21 % | ¥959,00 | ¥962,00 | ¥947,00 | 29,40K |
| 2026-07-01 | ¥955,00 | +1,06 % | ¥945,00 | ¥956,00 | ¥944,00 | 30,10K |
| 2026-06-30 | ¥945,00 | +0,53 % | ¥946,00 | ¥947,00 | ¥935,00 | 24,30K |
| 2026-06-29 | ¥940,00 | +1,08 % | ¥931,00 | ¥943,00 | ¥930,00 | 35,60K |
| 2026-06-26 | ¥930,00 | +2,65 % | ¥911,00 | ¥930,00 | ¥907,00 | 49,80K |
| 2026-06-25 | ¥906,00 | +0,67 % | ¥909,00 | ¥917,00 | ¥903,00 | 22,20K |
| 2026-06-24 | ¥900,00 | -0,66 % | ¥905,00 | ¥914,00 | ¥895,00 | 27,80K |
| 2026-06-23 | ¥906,00 | -0,22 % | ¥908,00 | ¥920,00 | ¥906,00 | 19,60K |
| 2026-06-22 | ¥908,00 | -1,20 % | ¥918,00 | ¥918,00 | ¥902,00 | 39,20K |
| 2026-06-19 | ¥919,00 | +0,22 % | ¥917,00 | ¥922,00 | ¥913,00 | 9,30K |
| 2026-06-18 | ¥917,00 | +0,44 % | ¥918,00 | ¥923,00 | ¥913,00 | 32,00K |
| 2026-06-17 | ¥913,00 | +1,00 % | ¥905,00 | ¥915,00 | ¥905,00 | 12,00K |
| 2026-06-16 | ¥904,00 | +0,22 % | ¥910,00 | ¥913,00 | ¥903,00 | 20,00K |
| 2026-06-15 | ¥902,00 | +1,23 % | ¥893,00 | ¥904,00 | ¥893,00 | 25,60K |
| 2026-06-12 | ¥891,00 | +0,79 % | ¥889,00 | ¥896,00 | ¥886,00 | 12,60K |
| 2026-06-11 | ¥884,00 | -0,45 % | ¥882,00 | ¥888,00 | ¥876,00 | 40,00K |
| 2026-06-10 | ¥888,00 | 0,00 % | ¥900,00 | ¥900,00 | ¥885,00 | 22,70K |
| 2026-06-09 | ¥888,00 | +0,34 % | ¥900,00 | ¥900,00 | ¥887,00 | 15,60K |
| 2026-06-08 | ¥885,00 | -2,75 % | ¥900,00 | ¥900,00 | ¥881,00 | 45,60K |
| 2026-06-05 | ¥910,00 | +4,84 % | ¥886,00 | ¥910,00 | ¥886,00 | 55,90K |
| 2026-06-04 | ¥868,00 | -0,34 % | ¥869,00 | ¥878,00 | ¥864,00 | 32,70K |
| 2026-06-03 | ¥871,00 | +0,23 % | ¥874,00 | ¥875,00 | ¥864,00 | 38,50K |
| 2026-06-02 | ¥869,00 | -1,14 % | ¥879,00 | ¥895,00 | ¥866,00 | 52,70K |
| 2026-06-01 | ¥879,00 | -1,57 % | ¥893,00 | ¥893,00 | ¥875,00 | 57,10K |
| 2026-05-29 | ¥893,00 | -0,89 % | ¥902,00 | ¥912,00 | ¥893,00 | 30,70K |
| 2026-05-28 | ¥901,00 | +0,33 % | ¥904,00 | ¥905,00 | ¥896,00 | 23,20K |
| 2026-05-27 | ¥898,00 | +0,90 % | ¥890,00 | ¥903,00 | ¥890,00 | 35,60K |
| 2026-05-26 | ¥890,00 | -0,45 % | ¥892,00 | ¥893,00 | ¥885,00 | 34,40K |
| 2026-05-25 | ¥894,00 | -1,22 % | ¥905,00 | ¥909,00 | ¥894,00 | 31,80K |