Seiren Co., Ltd. 3569
TSE · Japan · Prozessindustrie
¥3.255,00-45,00 (-1,36 %)
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 | ¥3.255,00 | -1,36 % | ¥3.280,00 | ¥3.320,00 | ¥3.255,00 | 138,50K |
| 2026-10-01 | ¥3.300,00 | +0,15 % | ¥3.280,00 | ¥3.305,00 | ¥3.260,00 | 152,80K |
| 2026-09-30 | ¥3.295,00 | +0,61 % | ¥3.305,00 | ¥3.335,00 | ¥3.285,00 | 146,10K |
| 2026-09-29 | ¥3.275,00 | -0,76 % | ¥3.245,00 | ¥3.275,00 | ¥3.220,00 | 169,80K |
| 2026-09-28 | ¥3.300,00 | -1,05 % | ¥3.355,00 | ¥3.355,00 | ¥3.285,00 | 158,70K |
| 2026-09-25 | ¥3.335,00 | +1,37 % | ¥3.320,00 | ¥3.340,00 | ¥3.275,00 | 158,30K |
| 2026-09-24 | ¥3.290,00 | -0,90 % | ¥3.320,00 | ¥3.330,00 | ¥3.275,00 | 122,40K |
| 2026-09-18 | ¥3.320,00 | +1,07 % | ¥3.295,00 | ¥3.335,00 | ¥3.295,00 | 194,30K |
| 2026-09-17 | ¥3.285,00 | +0,61 % | ¥3.265,00 | ¥3.300,00 | ¥3.265,00 | 91,90K |
| 2026-09-16 | ¥3.265,00 | +1,08 % | ¥3.250,00 | ¥3.285,00 | ¥3.250,00 | 98,30K |
| 2026-09-15 | ¥3.230,00 | 0,00 % | ¥3.215,00 | ¥3.260,00 | ¥3.215,00 | 123,70K |
| 2026-09-14 | ¥3.230,00 | +1,10 % | ¥3.195,00 | ¥3.245,00 | ¥3.165,00 | 144,80K |
| 2026-09-11 | ¥3.195,00 | -1,69 % | ¥3.185,00 | ¥3.220,00 | ¥3.165,00 | 237,80K |
| 2026-09-10 | ¥3.250,00 | -1,37 % | ¥3.270,00 | ¥3.285,00 | ¥3.250,00 | 147,10K |
| 2026-09-09 | ¥3.295,00 | +0,92 % | ¥3.240,00 | ¥3.315,00 | ¥3.220,00 | 116,40K |
| 2026-09-08 | ¥3.265,00 | -4,53 % | ¥3.390,00 | ¥3.395,00 | ¥3.265,00 | 150,20K |
| 2026-09-07 | ¥3.420,00 | +0,44 % | ¥3.405,00 | ¥3.435,00 | ¥3.395,00 | 88,50K |
| 2026-09-04 | ¥3.405,00 | -0,44 % | ¥3.435,00 | ¥3.445,00 | ¥3.375,00 | 146,50K |
| 2026-09-03 | ¥3.420,00 | +0,44 % | ¥3.445,00 | ¥3.470,00 | ¥3.420,00 | 125,80K |
| 2026-09-02 | ¥3.405,00 | -4,08 % | ¥3.495,00 | ¥3.520,00 | ¥3.405,00 | 169,90K |
| 2026-09-01 | ¥3.550,00 | +1,43 % | ¥3.480,00 | ¥3.560,00 | ¥3.480,00 | 177,20K |
| 2026-08-31 | ¥3.500,00 | +2,04 % | ¥3.450,00 | ¥3.545,00 | ¥3.450,00 | 254,10K |
| 2026-08-28 | ¥3.430,00 | -0,58 % | ¥3.430,00 | ¥3.480,00 | ¥3.425,00 | 121,60K |
| 2026-08-27 | ¥3.450,00 | +0,73 % | ¥3.445,00 | ¥3.465,00 | ¥3.405,00 | 120,10K |
| 2026-08-26 | ¥3.425,00 | +0,88 % | ¥3.395,00 | ¥3.445,00 | ¥3.395,00 | 113,30K |
| 2026-08-25 | ¥3.395,00 | -1,45 % | ¥3.445,00 | ¥3.445,00 | ¥3.395,00 | 98,60K |
| 2026-08-24 | ¥3.445,00 | +1,03 % | ¥3.420,00 | ¥3.475,00 | ¥3.420,00 | 135,50K |
| 2026-08-21 | ¥3.410,00 | 0,00 % | ¥3.405,00 | ¥3.420,00 | ¥3.355,00 | 103,70K |
| 2026-08-20 | ¥3.410,00 | +1,19 % | ¥3.415,00 | ¥3.415,00 | ¥3.370,00 | 110,70K |
| 2026-08-19 | ¥3.370,00 | -4,53 % | ¥3.480,00 | ¥3.500,00 | ¥3.365,00 | 230,10K |
| 2026-08-18 | ¥3.530,00 | +0,71 % | ¥3.520,00 | ¥3.540,00 | ¥3.465,00 | 199,00K |
| 2026-08-17 | ¥3.505,00 | -0,85 % | ¥3.550,00 | ¥3.560,00 | ¥3.505,00 | 237,10K |
| 2026-08-14 | ¥3.535,00 | -0,70 % | ¥3.550,00 | ¥3.560,00 | ¥3.490,00 | 240,50K |
| 2026-08-13 | ¥3.560,00 | +3,34 % | ¥3.470,00 | ¥3.615,00 | ¥3.460,00 | 618,60K |
| 2026-08-12 | ¥3.445,00 | +0,29 % | ¥3.485,00 | ¥3.510,00 | ¥3.425,00 | 283,40K |
| 2026-08-10 | ¥3.435,00 | +0,15 % | ¥3.445,00 | ¥3.485,00 | ¥3.435,00 | 276,80K |
| 2026-08-07 | ¥3.430,00 | -0,15 % | ¥3.435,00 | ¥3.475,00 | ¥3.425,00 | 151,80K |
| 2026-08-06 | ¥3.435,00 | +1,33 % | ¥3.400,00 | ¥3.485,00 | ¥3.400,00 | 215,70K |
| 2026-08-05 | ¥3.390,00 | +0,89 % | ¥3.395,00 | ¥3.450,00 | ¥3.370,00 | 309,70K |
| 2026-08-04 | ¥3.360,00 | -1,32 % | ¥3.410,00 | ¥3.500,00 | ¥3.325,00 | 376,90K |
| 2026-08-03 | ¥3.405,00 | +7,08 % | ¥3.185,00 | ¥3.445,00 | ¥3.155,00 | 423,10K |
| 2026-07-31 | ¥3.180,00 | +0,16 % | ¥3.215,00 | ¥3.225,00 | ¥3.145,00 | 178,70K |
| 2026-07-30 | ¥3.175,00 | -1,40 % | ¥3.190,00 | ¥3.220,00 | ¥3.160,00 | 133,10K |
| 2026-07-29 | ¥3.220,00 | +0,31 % | ¥3.235,00 | ¥3.240,00 | ¥3.160,00 | 256,90K |
| 2026-07-28 | ¥3.210,00 | -1,08 % | ¥3.205,00 | ¥3.235,00 | ¥3.190,00 | 151,40K |
| 2026-07-27 | ¥3.245,00 | +2,04 % | ¥3.190,00 | ¥3.250,00 | ¥3.185,00 | 123,60K |
| 2026-07-24 | ¥3.180,00 | -0,78 % | ¥3.175,00 | ¥3.200,00 | ¥3.165,00 | 102,80K |
| 2026-07-23 | ¥3.205,00 | +0,31 % | ¥3.185,00 | ¥3.220,00 | ¥3.165,00 | 103,90K |
| 2026-07-22 | ¥3.195,00 | +0,31 % | ¥3.215,00 | ¥3.235,00 | ¥3.180,00 | 103,70K |
| 2026-07-21 | ¥3.185,00 | +0,63 % | ¥3.175,00 | ¥3.215,00 | ¥3.160,00 | 115,10K |
| 2026-07-17 | ¥3.165,00 | -3,06 % | ¥3.240,00 | ¥3.245,00 | ¥3.140,00 | 124,90K |
| 2026-07-16 | ¥3.265,00 | +0,15 % | ¥3.260,00 | ¥3.300,00 | ¥3.235,00 | 144,70K |
| 2026-07-15 | ¥3.260,00 | +1,40 % | ¥3.240,00 | ¥3.275,00 | ¥3.220,00 | 121,80K |
| 2026-07-14 | ¥3.215,00 | +0,47 % | ¥3.210,00 | ¥3.235,00 | ¥3.175,00 | 182,30K |
| 2026-07-13 | ¥3.200,00 | -0,16 % | ¥3.245,00 | ¥3.260,00 | ¥3.160,00 | 177,30K |
| 2026-07-10 | ¥3.205,00 | -1,38 % | ¥3.315,00 | ¥3.340,00 | ¥3.195,00 | 246,50K |
| 2026-07-09 | ¥3.250,00 | -1,37 % | ¥3.315,00 | ¥3.335,00 | ¥3.245,00 | 177,10K |
| 2026-07-08 | ¥3.295,00 | -1,93 % | ¥3.320,00 | ¥3.355,00 | ¥3.290,00 | 174,70K |
| 2026-07-07 | ¥3.360,00 | -1,32 % | ¥3.420,00 | ¥3.420,00 | ¥3.330,00 | 154,70K |
| 2026-07-06 | ¥3.405,00 | -1,45 % | ¥3.470,00 | ¥3.480,00 | ¥3.385,00 | 168,80K |
| 2026-07-03 | ¥3.455,00 | +0,29 % | ¥3.375,00 | ¥3.475,00 | ¥3.370,00 | 163,10K |
| 2026-07-02 | ¥3.445,00 | +4,39 % | ¥3.330,00 | ¥3.445,00 | ¥3.320,00 | 226,30K |
| 2026-07-01 | ¥3.300,00 | +0,61 % | ¥3.315,00 | ¥3.335,00 | ¥3.265,00 | 175,90K |
| 2026-06-30 | ¥3.280,00 | -0,30 % | ¥3.290,00 | ¥3.295,00 | ¥3.240,00 | 147,50K |
| 2026-06-29 | ¥3.290,00 | +0,30 % | ¥3.275,00 | ¥3.300,00 | ¥3.245,00 | 158,20K |
| 2026-06-26 | ¥3.280,00 | +0,31 % | ¥3.285,00 | ¥3.295,00 | ¥3.240,00 | 125,40K |
| 2026-06-25 | ¥3.270,00 | -2,68 % | ¥3.400,00 | ¥3.400,00 | ¥3.270,00 | 163,50K |
| 2026-06-24 | ¥3.360,00 | -1,32 % | ¥3.390,00 | ¥3.425,00 | ¥3.345,00 | 93,00K |
| 2026-06-23 | ¥3.405,00 | -0,44 % | ¥3.435,00 | ¥3.455,00 | ¥3.405,00 | 101,70K |
| 2026-06-22 | ¥3.420,00 | -0,87 % | ¥3.450,00 | ¥3.490,00 | ¥3.410,00 | 120,70K |
| 2026-06-19 | ¥3.450,00 | +1,47 % | ¥3.450,00 | ¥3.465,00 | ¥3.415,00 | 154,50K |
| 2026-06-18 | ¥3.400,00 | -0,58 % | ¥3.420,00 | ¥3.430,00 | ¥3.390,00 | 104,50K |
| 2026-06-17 | ¥3.420,00 | +0,74 % | ¥3.400,00 | ¥3.460,00 | ¥3.395,00 | 148,40K |
| 2026-06-16 | ¥3.395,00 | +0,15 % | ¥3.390,00 | ¥3.430,00 | ¥3.355,00 | 124,50K |
| 2026-06-15 | ¥3.390,00 | 0,00 % | ¥3.405,00 | ¥3.435,00 | ¥3.380,00 | 222,50K |
| 2026-06-12 | ¥3.390,00 | +1,19 % | ¥3.405,00 | ¥3.450,00 | ¥3.365,00 | 175,60K |
| 2026-06-11 | ¥3.350,00 | -1,33 % | ¥3.355,00 | ¥3.375,00 | ¥3.275,00 | 181,60K |
| 2026-06-10 | ¥3.395,00 | -0,15 % | ¥3.360,00 | ¥3.405,00 | ¥3.340,00 | 169,50K |
| 2026-06-09 | ¥3.400,00 | +0,29 % | ¥3.440,00 | ¥3.505,00 | ¥3.390,00 | 114,70K |
| 2026-06-08 | ¥3.390,00 | -1,74 % | ¥3.440,00 | ¥3.460,00 | ¥3.370,00 | 186,30K |
| 2026-06-05 | ¥3.450,00 | +2,53 % | ¥3.370,00 | ¥3.460,00 | ¥3.350,00 | 151,10K |
| 2026-06-04 | ¥3.365,00 | -1,17 % | ¥3.405,00 | ¥3.415,00 | ¥3.350,00 | 122,30K |
| 2026-06-03 | ¥3.405,00 | +1,79 % | ¥3.345,00 | ¥3.420,00 | ¥3.335,00 | 201,90K |
| 2026-06-02 | ¥3.345,00 | +0,15 % | ¥3.315,00 | ¥3.370,00 | ¥3.225,00 | 168,70K |
| 2026-06-01 | ¥3.340,00 | +1,37 % | ¥3.300,00 | ¥3.345,00 | ¥3.300,00 | 194,40K |
| 2026-05-29 | ¥3.295,00 | +1,07 % | ¥3.300,00 | ¥3.355,00 | ¥3.275,00 | 192,40K |
| 2026-05-28 | ¥3.260,00 | +0,46 % | ¥3.250,00 | ¥3.275,00 | ¥3.210,00 | 148,20K |
| 2026-05-27 | ¥3.245,00 | -0,15 % | ¥3.235,00 | ¥3.280,00 | ¥3.210,00 | 132,30K |
| 2026-05-26 | ¥3.250,00 | -0,46 % | ¥3.280,00 | ¥3.285,00 | ¥3.195,00 | 171,30K |
| 2026-05-25 | ¥3.265,00 | -0,61 % | ¥3.285,00 | ¥3.340,00 | ¥3.245,00 | 507,40K |