SUMINOE Co.Ltd. 3501
TSE · Japan · Langlebige Konsumgüter
¥1.171,00-12,00 (-1,01 %)
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 | ¥1.171,00 | -1,01 % | ¥1.176,00 | ¥1.176,00 | ¥1.170,00 | 7,90K |
| 2026-09-30 | ¥1.183,00 | +0,77 % | ¥1.174,00 | ¥1.183,00 | ¥1.171,00 | 15,30K |
| 2026-09-29 | ¥1.174,00 | -1,18 % | ¥1.188,00 | ¥1.188,00 | ¥1.174,00 | 17,50K |
| 2026-09-28 | ¥1.188,00 | -0,83 % | ¥1.200,00 | ¥1.202,00 | ¥1.188,00 | 10,80K |
| 2026-09-25 | ¥1.198,00 | +0,50 % | ¥1.208,00 | ¥1.208,00 | ¥1.197,00 | 15,80K |
| 2026-09-24 | ¥1.192,00 | -0,33 % | ¥1.206,00 | ¥1.209,00 | ¥1.192,00 | 11,80K |
| 2026-09-18 | ¥1.196,00 | +0,59 % | ¥1.199,00 | ¥1.200,00 | ¥1.188,00 | 8,60K |
| 2026-09-17 | ¥1.189,00 | +0,76 % | ¥1.181,00 | ¥1.199,00 | ¥1.181,00 | 19,70K |
| 2026-09-16 | ¥1.180,00 | +0,43 % | ¥1.171,00 | ¥1.183,00 | ¥1.171,00 | 13,00K |
| 2026-09-15 | ¥1.175,00 | +0,34 % | ¥1.173,00 | ¥1.178,00 | ¥1.172,00 | 6,60K |
| 2026-09-14 | ¥1.171,00 | +1,30 % | ¥1.156,00 | ¥1.177,00 | ¥1.156,00 | 12,80K |
| 2026-09-11 | ¥1.156,00 | -0,26 % | ¥1.156,00 | ¥1.164,00 | ¥1.147,00 | 14,50K |
| 2026-09-10 | ¥1.159,00 | +0,43 % | ¥1.165,00 | ¥1.165,00 | ¥1.152,00 | 25,50K |
| 2026-09-09 | ¥1.154,00 | -0,77 % | ¥1.160,00 | ¥1.165,00 | ¥1.143,00 | 34,60K |
| 2026-09-08 | ¥1.163,00 | -1,02 % | ¥1.175,00 | ¥1.175,00 | ¥1.158,00 | 17,80K |
| 2026-09-07 | ¥1.175,00 | -0,42 % | ¥1.180,00 | ¥1.180,00 | ¥1.173,00 | 26,20K |
| 2026-09-04 | ¥1.180,00 | 0,00 % | ¥1.180,00 | ¥1.183,00 | ¥1.171,00 | 17,90K |
| 2026-09-03 | ¥1.180,00 | +0,34 % | ¥1.176,00 | ¥1.191,00 | ¥1.176,00 | 12,90K |
| 2026-09-02 | ¥1.176,00 | -1,01 % | ¥1.184,00 | ¥1.190,00 | ¥1.175,00 | 28,60K |
| 2026-09-01 | ¥1.188,00 | -0,42 % | ¥1.196,00 | ¥1.203,00 | ¥1.184,00 | 24,10K |
| 2026-08-31 | ¥1.193,00 | 0,00 % | ¥1.190,00 | ¥1.199,00 | ¥1.190,00 | 16,70K |
| 2026-08-28 | ¥1.193,00 | +0,08 % | ¥1.190,00 | ¥1.199,00 | ¥1.190,00 | 6,30K |
| 2026-08-27 | ¥1.192,00 | +0,17 % | ¥1.190,00 | ¥1.195,00 | ¥1.187,00 | 6,60K |
| 2026-08-26 | ¥1.190,00 | 0,00 % | ¥1.190,00 | ¥1.199,00 | ¥1.190,00 | 6,00K |
| 2026-08-25 | ¥1.190,00 | -0,83 % | ¥1.200,00 | ¥1.200,00 | ¥1.187,00 | 10,20K |
| 2026-08-24 | ¥1.200,00 | +0,67 % | ¥1.198,00 | ¥1.207,00 | ¥1.191,00 | 32,40K |
| 2026-08-21 | ¥1.192,00 | +1,36 % | ¥1.176,00 | ¥1.192,00 | ¥1.176,00 | 8,30K |
| 2026-08-20 | ¥1.176,00 | +1,20 % | ¥1.163,00 | ¥1.178,00 | ¥1.163,00 | 11,00K |
| 2026-08-19 | ¥1.162,00 | -1,61 % | ¥1.175,00 | ¥1.179,00 | ¥1.155,00 | 34,20K |
| 2026-08-18 | ¥1.181,00 | -0,08 % | ¥1.183,00 | ¥1.192,00 | ¥1.180,00 | 13,00K |
| 2026-08-17 | ¥1.182,00 | +0,17 % | ¥1.187,00 | ¥1.199,00 | ¥1.182,00 | 37,00K |
| 2026-08-14 | ¥1.180,00 | +0,43 % | ¥1.175,00 | ¥1.187,00 | ¥1.175,00 | 19,20K |
| 2026-08-13 | ¥1.175,00 | +0,43 % | ¥1.170,00 | ¥1.179,00 | ¥1.165,00 | 12,60K |
| 2026-08-12 | ¥1.170,00 | -0,59 % | ¥1.179,00 | ¥1.184,00 | ¥1.166,00 | 22,20K |
| 2026-08-10 | ¥1.177,00 | +0,68 % | ¥1.178,00 | ¥1.184,00 | ¥1.166,00 | 19,90K |
| 2026-08-07 | ¥1.169,00 | +0,60 % | ¥1.167,00 | ¥1.177,00 | ¥1.163,00 | 14,80K |
| 2026-08-06 | ¥1.162,00 | +1,31 % | ¥1.153,00 | ¥1.166,00 | ¥1.148,00 | 18,00K |
| 2026-08-05 | ¥1.147,00 | +0,09 % | ¥1.145,00 | ¥1.155,00 | ¥1.145,00 | 13,50K |
| 2026-08-04 | ¥1.146,00 | -0,43 % | ¥1.151,00 | ¥1.160,00 | ¥1.146,00 | 4,70K |
| 2026-08-03 | ¥1.151,00 | -1,03 % | ¥1.168,00 | ¥1.168,00 | ¥1.143,00 | 19,90K |
| 2026-07-31 | ¥1.163,00 | 0,00 % | ¥1.168,00 | ¥1.170,00 | ¥1.163,00 | 9,60K |
| 2026-07-30 | ¥1.163,00 | 0,00 % | ¥1.163,00 | ¥1.168,00 | ¥1.152,00 | 17,40K |
| 2026-07-29 | ¥1.163,00 | +1,66 % | ¥1.147,00 | ¥1.171,00 | ¥1.147,00 | 22,90K |
| 2026-07-28 | ¥1.144,00 | -0,35 % | ¥1.148,00 | ¥1.159,00 | ¥1.139,00 | 18,80K |
| 2026-07-27 | ¥1.148,00 | +1,86 % | ¥1.136,00 | ¥1.149,00 | ¥1.136,00 | 16,30K |
| 2026-07-24 | ¥1.127,00 | -1,05 % | ¥1.145,00 | ¥1.145,00 | ¥1.122,00 | 12,90K |
| 2026-07-23 | ¥1.139,00 | +0,62 % | ¥1.132,00 | ¥1.142,00 | ¥1.124,00 | 23,80K |
| 2026-07-22 | ¥1.132,00 | +1,07 % | ¥1.135,00 | ¥1.135,00 | ¥1.117,00 | 26,10K |
| 2026-07-21 | ¥1.120,00 | +0,45 % | ¥1.115,00 | ¥1.140,00 | ¥1.115,00 | 21,30K |
| 2026-07-17 | ¥1.115,00 | -1,24 % | ¥1.127,00 | ¥1.133,00 | ¥1.110,00 | 28,60K |
| 2026-07-16 | ¥1.129,00 | +0,98 % | ¥1.125,00 | ¥1.129,00 | ¥1.116,00 | 28,40K |
| 2026-07-15 | ¥1.118,00 | +0,99 % | ¥1.102,00 | ¥1.128,00 | ¥1.101,00 | 58,30K |
| 2026-07-14 | ¥1.107,00 | 0,00 % | ¥1.101,00 | ¥1.108,00 | ¥1.097,00 | 29,90K |
| 2026-07-13 | ¥1.107,00 | +0,82 % | ¥1.098,00 | ¥1.112,00 | ¥1.098,00 | 29,40K |
| 2026-07-10 | ¥1.098,00 | +1,10 % | ¥1.091,00 | ¥1.102,00 | ¥1.090,00 | 30,20K |
| 2026-07-09 | ¥1.086,00 | -0,46 % | ¥1.090,00 | ¥1.095,00 | ¥1.084,00 | 24,20K |
| 2026-07-08 | ¥1.091,00 | -0,46 % | ¥1.107,00 | ¥1.107,00 | ¥1.091,00 | 13,60K |
| 2026-07-07 | ¥1.096,00 | -0,27 % | ¥1.102,00 | ¥1.112,00 | ¥1.090,00 | 33,60K |
| 2026-07-06 | ¥1.099,00 | +0,18 % | ¥1.100,00 | ¥1.110,00 | ¥1.095,00 | 28,60K |
| 2026-07-03 | ¥1.097,00 | +0,92 % | ¥1.088,00 | ¥1.102,00 | ¥1.088,00 | 16,10K |
| 2026-07-02 | ¥1.087,00 | +0,74 % | ¥1.092,00 | ¥1.096,00 | ¥1.086,00 | 18,80K |
| 2026-07-01 | ¥1.079,00 | +0,09 % | ¥1.078,00 | ¥1.093,00 | ¥1.074,00 | 37,70K |
| 2026-06-30 | ¥1.078,00 | +0,47 % | ¥1.074,00 | ¥1.079,00 | ¥1.068,00 | 24,40K |
| 2026-06-29 | ¥1.073,00 | +1,71 % | ¥1.055,00 | ¥1.077,00 | ¥1.055,00 | 23,40K |
| 2026-06-26 | ¥1.055,00 | +0,19 % | ¥1.051,00 | ¥1.061,00 | ¥1.051,00 | 19,30K |
| 2026-06-25 | ¥1.053,00 | -0,28 % | ¥1.060,00 | ¥1.060,00 | ¥1.052,00 | 21,40K |
| 2026-06-24 | ¥1.056,00 | +0,57 % | ¥1.053,00 | ¥1.062,00 | ¥1.048,00 | 23,60K |
| 2026-06-23 | ¥1.050,00 | -1,13 % | ¥1.050,00 | ¥1.052,00 | ¥1.045,00 | 21,40K |
| 2026-06-22 | ¥1.062,00 | -0,19 % | ¥1.061,00 | ¥1.069,00 | ¥1.042,00 | 40,20K |
| 2026-06-19 | ¥1.064,00 | -0,56 % | ¥1.070,00 | ¥1.070,00 | ¥1.060,00 | 18,30K |
| 2026-06-18 | ¥1.070,00 | +0,47 % | ¥1.065,00 | ¥1.073,00 | ¥1.057,00 | 34,30K |
| 2026-06-17 | ¥1.065,00 | +2,11 % | ¥1.046,00 | ¥1.073,00 | ¥1.041,00 | 52,90K |
| 2026-06-16 | ¥1.043,00 | -1,70 % | ¥1.063,00 | ¥1.063,00 | ¥1.043,00 | 69,10K |
| 2026-06-15 | ¥1.061,00 | +0,28 % | ¥1.060,00 | ¥1.068,00 | ¥1.059,00 | 23,30K |
| 2026-06-12 | ¥1.058,00 | +0,38 % | ¥1.056,00 | ¥1.064,00 | ¥1.052,00 | 31,80K |
| 2026-06-11 | ¥1.054,00 | -1,03 % | ¥1.067,00 | ¥1.067,00 | ¥1.053,00 | 31,80K |
| 2026-06-10 | ¥1.065,00 | +0,28 % | ¥1.062,00 | ¥1.067,00 | ¥1.053,00 | 56,00K |
| 2026-06-09 | ¥1.062,00 | -0,19 % | ¥1.065,00 | ¥1.078,00 | ¥1.057,00 | 34,50K |
| 2026-06-08 | ¥1.064,00 | -2,12 % | ¥1.085,00 | ¥1.085,00 | ¥1.055,00 | 83,90K |
| 2026-06-05 | ¥1.087,00 | +1,12 % | ¥1.075,00 | ¥1.097,00 | ¥1.075,00 | 28,20K |
| 2026-06-04 | ¥1.075,00 | +0,09 % | ¥1.075,00 | ¥1.084,00 | ¥1.060,00 | 56,60K |
| 2026-06-03 | ¥1.074,00 | +0,28 % | ¥1.079,00 | ¥1.080,00 | ¥1.058,00 | 102,90K |
| 2026-06-02 | ¥1.071,00 | -4,03 % | ¥1.110,00 | ¥1.110,00 | ¥1.065,00 | 138,10K |
| 2026-06-01 | ¥1.116,00 | -5,18 % | ¥1.167,00 | ¥1.167,00 | ¥1.100,00 | 161,90K |
| 2026-05-29 | ¥1.177,00 | +0,09 % | ¥1.178,00 | ¥1.182,00 | ¥1.175,00 | 49,40K |
| 2026-05-28 | ¥1.176,00 | -7,84 % | ¥1.168,00 | ¥1.195,00 | ¥1.168,00 | 168,60K |
| 2026-05-27 | ¥1.276,00 | -0,47 % | ¥1.280,00 | ¥1.287,00 | ¥1.276,00 | 118,40K |
| 2026-05-26 | ¥1.282,00 | +0,23 % | ¥1.279,00 | ¥1.291,00 | ¥1.276,00 | 63,10K |
| 2026-05-25 | ¥1.279,00 | 0,00 % | ¥1.291,00 | ¥1.292,00 | ¥1.279,00 | 44,60K |
| 2026-05-22 | ¥1.279,00 | +0,55 % | ¥1.275,00 | ¥1.285,00 | ¥1.274,00 | 32,80K |