Shoei Yakuhin Co., Ltd. 3537
TSE · Japan · Prozessindustrie
¥1.743,00+18,00 (+1,04 %)
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 | ¥1.743,00 | +1,04 % | ¥1.720,00 | ¥1.743,00 | ¥1.714,00 | 5,00K |
| 2026-10-01 | ¥1.725,00 | -0,98 % | ¥1.742,00 | ¥1.742,00 | ¥1.725,00 | 3,50K |
| 2026-09-30 | ¥1.742,00 | +0,87 % | ¥1.735,00 | ¥1.753,00 | ¥1.729,00 | 5,10K |
| 2026-09-29 | ¥1.727,00 | -4,11 % | ¥1.721,00 | ¥1.750,00 | ¥1.700,00 | 13,40K |
| 2026-09-28 | ¥1.801,00 | -1,10 % | ¥1.825,00 | ¥1.827,00 | ¥1.748,00 | 14,10K |
| 2026-09-25 | ¥1.821,00 | -0,11 % | ¥1.825,00 | ¥1.829,00 | ¥1.780,00 | 13,00K |
| 2026-09-24 | ¥1.823,00 | +5,50 % | ¥1.848,00 | ¥1.900,00 | ¥1.815,00 | 43,70K |
| 2026-09-18 | ¥1.728,00 | +0,47 % | ¥1.710,00 | ¥1.729,00 | ¥1.709,00 | 4,20K |
| 2026-09-17 | ¥1.720,00 | -1,26 % | ¥1.742,00 | ¥1.742,00 | ¥1.712,00 | 2,10K |
| 2026-09-16 | ¥1.742,00 | -0,74 % | ¥1.729,00 | ¥1.754,00 | ¥1.724,00 | 3,80K |
| 2026-09-15 | ¥1.755,00 | +0,17 % | ¥1.747,00 | ¥1.755,00 | ¥1.742,00 | 800 |
| 2026-09-14 | ¥1.752,00 | +0,29 % | ¥1.747,00 | ¥1.752,00 | ¥1.747,00 | 400 |
| 2026-09-11 | ¥1.747,00 | -0,80 % | ¥1.747,00 | ¥1.747,00 | ¥1.747,00 | 200 |
| 2026-09-10 | ¥1.761,00 | -0,23 % | ¥1.760,00 | ¥1.761,00 | ¥1.759,00 | 600 |
| 2026-09-09 | ¥1.765,00 | +0,57 % | ¥1.760,00 | ¥1.765,00 | ¥1.760,00 | 1,50K |
| 2026-09-08 | ¥1.755,00 | -0,28 % | ¥1.760,00 | ¥1.760,00 | ¥1.755,00 | 400 |
| 2026-09-07 | ¥1.760,00 | +0,06 % | ¥1.746,00 | ¥1.760,00 | ¥1.746,00 | 1,50K |
| 2026-09-04 | ¥1.759,00 | +1,21 % | ¥1.752,00 | ¥1.759,00 | ¥1.742,00 | 1,40K |
| 2026-09-03 | ¥1.738,00 | -0,80 % | ¥1.769,00 | ¥1.769,00 | ¥1.738,00 | 300 |
| 2026-09-02 | ¥1.752,00 | -0,57 % | ¥1.748,00 | ¥1.752,00 | ¥1.745,00 | 2,30K |
| 2026-09-01 | ¥1.762,00 | +1,09 % | ¥1.740,00 | ¥1.790,00 | ¥1.735,00 | 2,30K |
| 2026-08-31 | ¥1.743,00 | +1,51 % | ¥1.752,00 | ¥1.780,00 | ¥1.737,00 | 8,80K |
| 2026-08-28 | ¥1.717,00 | +0,29 % | ¥1.723,00 | ¥1.723,00 | ¥1.717,00 | 200 |
| 2026-08-27 | ¥1.712,00 | -0,58 % | ¥1.720,00 | ¥1.720,00 | ¥1.712,00 | 600 |
| 2026-08-26 | ¥1.722,00 | -0,23 % | ¥1.728,00 | ¥1.728,00 | ¥1.718,00 | 800 |
| 2026-08-25 | ¥1.726,00 | -0,52 % | ¥1.735,00 | ¥1.735,00 | ¥1.715,00 | 3,10K |
| 2026-08-24 | ¥1.735,00 | +1,11 % | ¥1.730,00 | ¥1.735,00 | ¥1.721,00 | 1,30K |
| 2026-08-21 | ¥1.716,00 | +0,18 % | ¥1.713,00 | ¥1.720,00 | ¥1.708,00 | 1,50K |
| 2026-08-20 | ¥1.713,00 | -0,52 % | ¥1.720,00 | ¥1.720,00 | ¥1.713,00 | 1,10K |
| 2026-08-19 | ¥1.722,00 | -0,40 % | ¥1.726,00 | ¥1.726,00 | ¥1.718,00 | 1,30K |
| 2026-08-18 | ¥1.729,00 | +1,05 % | ¥1.710,00 | ¥1.729,00 | ¥1.708,00 | 1,40K |
| 2026-08-17 | ¥1.711,00 | -1,04 % | ¥1.728,00 | ¥1.728,00 | ¥1.700,00 | 5,70K |
| 2026-08-14 | ¥1.729,00 | +0,06 % | ¥1.735,00 | ¥1.748,00 | ¥1.728,00 | 2,90K |
| 2026-08-13 | ¥1.728,00 | -0,75 % | ¥1.744,00 | ¥1.744,00 | ¥1.728,00 | 900 |
| 2026-08-12 | ¥1.741,00 | +0,06 % | ¥1.726,00 | ¥1.742,00 | ¥1.705,00 | 1,70K |
| 2026-08-10 | ¥1.740,00 | -0,17 % | ¥1.734,00 | ¥1.743,00 | ¥1.689,00 | 6,10K |
| 2026-08-07 | ¥1.743,00 | +3,69 % | ¥1.688,00 | ¥1.743,00 | ¥1.684,00 | 4,00K |
| 2026-08-06 | ¥1.681,00 | +0,36 % | ¥1.679,00 | ¥1.699,00 | ¥1.678,00 | 1,50K |
| 2026-08-05 | ¥1.675,00 | -0,06 % | ¥1.676,00 | ¥1.680,00 | ¥1.667,00 | 2,10K |
| 2026-08-04 | ¥1.676,00 | +0,36 % | ¥1.667,00 | ¥1.676,00 | ¥1.667,00 | 200 |
| 2026-08-03 | ¥1.670,00 | +0,06 % | ¥1.663,00 | ¥1.670,00 | ¥1.661,00 | 500 |
| 2026-07-31 | ¥1.669,00 | +0,60 % | ¥1.665,00 | ¥1.669,00 | ¥1.652,00 | 1,20K |
| 2026-07-30 | ¥1.659,00 | -0,54 % | ¥1.670,00 | ¥1.670,00 | ¥1.650,00 | 2,70K |
| 2026-07-29 | ¥1.668,00 | +0,48 % | ¥1.670,00 | ¥1.670,00 | ¥1.650,00 | 1,00K |
| 2026-07-28 | ¥1.660,00 | -0,30 % | ¥1.652,00 | ¥1.660,00 | ¥1.651,00 | 600 |
| 2026-07-27 | ¥1.665,00 | -0,30 % | ¥1.676,00 | ¥1.689,00 | ¥1.665,00 | 1,20K |
| 2026-07-24 | ¥1.670,00 | -0,60 % | ¥1.680,00 | ¥1.680,00 | ¥1.664,00 | 6,60K |
| 2026-07-23 | ¥1.680,00 | +1,02 % | ¥1.666,00 | ¥1.690,00 | ¥1.663,00 | 4,50K |
| 2026-07-22 | ¥1.663,00 | +0,91 % | ¥1.650,00 | ¥1.663,00 | ¥1.650,00 | 2,30K |
| 2026-07-21 | ¥1.648,00 | -0,06 % | ¥1.649,00 | ¥1.650,00 | ¥1.648,00 | 800 |
| 2026-07-17 | ¥1.649,00 | -0,36 % | ¥1.650,00 | ¥1.654,00 | ¥1.638,00 | 2,90K |
| 2026-07-16 | ¥1.655,00 | +1,22 % | ¥1.645,00 | ¥1.655,00 | ¥1.642,00 | 2,20K |
| 2026-07-15 | ¥1.635,00 | -0,61 % | ¥1.645,00 | ¥1.645,00 | ¥1.630,00 | 1,50K |
| 2026-07-14 | ¥1.645,00 | +0,43 % | ¥1.647,00 | ¥1.647,00 | ¥1.638,00 | 1,50K |
| 2026-07-13 | ¥1.638,00 | -0,49 % | ¥1.636,00 | ¥1.638,00 | ¥1.636,00 | 400 |
| 2026-07-10 | ¥1.646,00 | -0,84 % | ¥1.640,00 | ¥1.646,00 | ¥1.634,00 | 1,60K |
| 2026-07-09 | ¥1.660,00 | +0,06 % | ¥1.631,00 | ¥1.660,00 | ¥1.630,00 | 3,50K |
| 2026-07-08 | ¥1.659,00 | +1,47 % | ¥1.635,00 | ¥1.660,00 | ¥1.619,00 | 2,60K |
| 2026-07-07 | ¥1.635,00 | +0,18 % | ¥1.635,00 | ¥1.635,00 | ¥1.635,00 | 1,10K |
| 2026-07-06 | ¥1.632,00 | +0,12 % | ¥1.620,00 | ¥1.632,00 | ¥1.616,00 | 2,40K |
| 2026-07-03 | ¥1.630,00 | +0,62 % | ¥1.615,00 | ¥1.630,00 | ¥1.615,00 | 1,40K |
| 2026-07-02 | ¥1.620,00 | +0,43 % | ¥1.620,00 | ¥1.620,00 | ¥1.613,00 | 1,50K |
| 2026-07-01 | ¥1.613,00 | +0,19 % | ¥1.610,00 | ¥1.620,00 | ¥1.610,00 | 2,50K |
| 2026-06-30 | ¥1.610,00 | +0,12 % | ¥1.619,00 | ¥1.619,00 | ¥1.610,00 | 1,70K |
| 2026-06-29 | ¥1.608,00 | -0,68 % | ¥1.619,00 | ¥1.619,00 | ¥1.602,00 | 1,50K |
| 2026-06-26 | ¥1.619,00 | +0,43 % | ¥1.610,00 | ¥1.619,00 | ¥1.597,00 | 2,30K |
| 2026-06-25 | ¥1.612,00 | -0,43 % | ¥1.629,00 | ¥1.629,00 | ¥1.610,00 | 2,30K |
| 2026-06-24 | ¥1.619,00 | -0,06 % | ¥1.616,00 | ¥1.619,00 | ¥1.602,00 | 1,30K |
| 2026-06-23 | ¥1.620,00 | +1,12 % | ¥1.597,00 | ¥1.620,00 | ¥1.597,00 | 3,20K |
| 2026-06-22 | ¥1.602,00 | +0,13 % | ¥1.604,00 | ¥1.604,00 | ¥1.598,00 | 800 |
| 2026-06-19 | ¥1.600,00 | +0,06 % | ¥1.599,00 | ¥1.600,00 | ¥1.594,00 | 600 |
| 2026-06-18 | ¥1.599,00 | +0,13 % | ¥1.599,00 | ¥1.599,00 | ¥1.595,00 | 1,90K |
| 2026-06-17 | ¥1.597,00 | +0,06 % | ¥1.600,00 | ¥1.600,00 | ¥1.595,00 | 2,20K |
| 2026-06-16 | ¥1.596,00 | -0,19 % | ¥1.599,00 | ¥1.600,00 | ¥1.596,00 | 400 |
| 2026-06-15 | ¥1.599,00 | -0,31 % | ¥1.600,00 | ¥1.601,00 | ¥1.599,00 | 1,50K |
| 2026-06-12 | ¥1.604,00 | +0,12 % | ¥1.602,00 | ¥1.604,00 | ¥1.600,00 | 1,20K |
| 2026-06-11 | ¥1.602,00 | -0,50 % | ¥1.598,00 | ¥1.608,00 | ¥1.598,00 | 2,70K |
| 2026-06-10 | ¥1.610,00 | -0,12 % | ¥1.612,00 | ¥1.613,00 | ¥1.610,00 | 1,30K |
| 2026-06-09 | ¥1.612,00 | +0,44 % | ¥1.609,00 | ¥1.612,00 | ¥1.607,00 | 1,10K |
| 2026-06-08 | ¥1.605,00 | -0,19 % | ¥1.604,00 | ¥1.605,00 | ¥1.604,00 | 400 |
| 2026-06-05 | ¥1.608,00 | +0,50 % | ¥1.603,00 | ¥1.608,00 | ¥1.603,00 | 900 |
| 2026-06-04 | ¥1.600,00 | -0,31 % | ¥1.605,00 | ¥1.605,00 | ¥1.600,00 | 1,20K |
| 2026-06-03 | ¥1.605,00 | -0,43 % | ¥1.612,00 | ¥1.612,00 | ¥1.605,00 | 1,00K |
| 2026-06-02 | ¥1.612,00 | -0,43 % | ¥1.610,00 | ¥1.612,00 | ¥1.602,00 | 1,90K |
| 2026-06-01 | ¥1.619,00 | -1,16 % | ¥1.635,00 | ¥1.635,00 | ¥1.609,00 | 2,60K |
| 2026-05-29 | ¥1.638,00 | +0,24 % | ¥1.640,00 | ¥1.645,00 | ¥1.631,00 | 3,30K |
| 2026-05-28 | ¥1.634,00 | -0,97 % | ¥1.642,00 | ¥1.642,00 | ¥1.634,00 | 700 |
| 2026-05-27 | ¥1.650,00 | +1,10 % | ¥1.635,00 | ¥1.652,00 | ¥1.635,00 | 1,50K |
| 2026-05-26 | ¥1.632,00 | -0,55 % | ¥1.634,00 | ¥1.634,00 | ¥1.632,00 | 200 |
| 2026-05-25 | ¥1.641,00 | -0,55 % | ¥1.650,00 | ¥1.650,00 | ¥1.620,00 | 2,40K |