SIOS Corp 3744
TSE · Japan · Technologiedienstleistungen
¥456,00-11,00 (-2,36 %)
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 | ¥456,00 | -2,36 % | ¥469,00 | ¥469,00 | ¥455,00 | 11,20K |
| 2026-10-01 | ¥467,00 | -0,64 % | ¥469,00 | ¥470,00 | ¥459,00 | 6,70K |
| 2026-09-30 | ¥470,00 | +0,43 % | ¥470,00 | ¥470,00 | ¥467,00 | 4,50K |
| 2026-09-29 | ¥468,00 | -0,21 % | ¥470,00 | ¥470,00 | ¥468,00 |
| 4,50K |
| 2026-09-28 | ¥469,00 | +0,21 % | ¥469,00 | ¥469,00 | ¥463,00 | 12,50K |
| 2026-09-25 | ¥468,00 | +0,43 % | ¥467,00 | ¥468,00 | ¥466,00 | 8,30K |
| 2026-09-24 | ¥466,00 | +0,87 % | ¥467,00 | ¥468,00 | ¥461,00 | 10,70K |
| 2026-09-18 | ¥462,00 | -0,65 % | ¥467,00 | ¥467,00 | ¥460,00 | 11,40K |
| 2026-09-17 | ¥465,00 | +0,65 % | ¥462,00 | ¥466,00 | ¥461,00 | 6,90K |
| 2026-09-16 | ¥462,00 | +1,09 % | ¥461,00 | ¥463,00 | ¥456,00 | 10,60K |
| 2026-09-15 | ¥457,00 | -0,22 % | ¥458,00 | ¥461,00 | ¥456,00 | 4,50K |
| 2026-09-14 | ¥458,00 | +0,44 % | ¥455,00 | ¥459,00 | ¥455,00 | 2,80K |
| 2026-09-11 | ¥456,00 | -0,87 % | ¥460,00 | ¥460,00 | ¥455,00 | 7,10K |
| 2026-09-10 | ¥460,00 | +1,10 % | ¥457,00 | ¥460,00 | ¥453,00 | 14,90K |
| 2026-09-09 | ¥455,00 | -0,22 % | ¥467,00 | ¥467,00 | ¥452,00 | 34,50K |
| 2026-09-08 | ¥456,00 | +0,66 % | ¥454,00 | ¥458,00 | ¥452,00 | 5,60K |
| 2026-09-07 | ¥453,00 | -0,66 % | ¥458,00 | ¥458,00 | ¥451,00 | 8,70K |
| 2026-09-04 | ¥456,00 | +0,44 % | ¥458,00 | ¥459,00 | ¥452,00 | 12,80K |
| 2026-09-03 | ¥454,00 | -1,09 % | ¥460,00 | ¥460,00 | ¥451,00 | 3,90K |
| 2026-09-02 | ¥459,00 | +0,22 % | ¥455,00 | ¥459,00 | ¥444,00 | 52,70K |
| 2026-09-01 | ¥458,00 | -1,72 % | ¥467,00 | ¥467,00 | ¥458,00 | 11,10K |
| 2026-08-31 | ¥466,00 | +1,53 % | ¥460,00 | ¥466,00 | ¥457,00 | 24,10K |
| 2026-08-28 | ¥459,00 | +0,22 % | ¥459,00 | ¥464,00 | ¥457,00 | 37,60K |
| 2026-08-27 | ¥458,00 | +1,33 % | ¥452,00 | ¥460,00 | ¥452,00 | 10,80K |
| 2026-08-26 | ¥452,00 | -0,44 % | ¥458,00 | ¥460,00 | ¥450,00 | 19,00K |
| 2026-08-25 | ¥454,00 | +0,44 % | ¥452,00 | ¥454,00 | ¥447,00 | 28,60K |
| 2026-08-24 | ¥452,00 | -2,16 % | ¥460,00 | ¥464,00 | ¥452,00 | 18,70K |
| 2026-08-21 | ¥462,00 | +1,54 % | ¥455,00 | ¥463,00 | ¥450,00 | 16,80K |
| 2026-08-20 | ¥455,00 | +2,02 % | ¥447,00 | ¥462,00 | ¥447,00 | 49,20K |
| 2026-08-19 | ¥446,00 | -3,67 % | ¥460,00 | ¥461,00 | ¥442,00 | 102,40K |
| 2026-08-18 | ¥463,00 | -1,49 % | ¥470,00 | ¥470,00 | ¥461,00 | 12,90K |
| 2026-08-17 | ¥470,00 | +1,51 % | ¥468,00 | ¥470,00 | ¥460,00 | 31,70K |
| 2026-08-14 | ¥463,00 | +1,54 % | ¥457,00 | ¥468,00 | ¥457,00 | 59,90K |
| 2026-08-13 | ¥456,00 | +1,33 % | ¥451,00 | ¥456,00 | ¥451,00 | 23,40K |
| 2026-08-12 | ¥450,00 | -3,23 % | ¥458,00 | ¥465,00 | ¥448,00 | 84,70K |
| 2026-08-10 | ¥465,00 | +0,65 % | ¥460,00 | ¥466,00 | ¥454,00 | 67,00K |
| 2026-08-07 | ¥462,00 | -14,60 % | ¥457,00 | ¥465,00 | ¥449,00 | 220,10K |
| 2026-08-06 | ¥541,00 | +2,08 % | ¥534,00 | ¥544,00 | ¥519,00 | 93,80K |
| 2026-08-05 | ¥530,00 | +2,51 % | ¥518,00 | ¥530,00 | ¥516,00 | 23,00K |
| 2026-08-04 | ¥517,00 | +1,77 % | ¥510,00 | ¥517,00 | ¥502,00 | 21,90K |
| 2026-08-03 | ¥508,00 | -0,59 % | ¥513,00 | ¥523,00 | ¥500,00 | 30,50K |
| 2026-07-31 | ¥511,00 | +2,20 % | ¥500,00 | ¥513,00 | ¥499,00 | 13,40K |
| 2026-07-30 | ¥500,00 | 0,00 % | ¥498,00 | ¥507,00 | ¥498,00 | 7,60K |
| 2026-07-29 | ¥500,00 | +0,20 % | ¥499,00 | ¥506,00 | ¥499,00 | 9,40K |
| 2026-07-28 | ¥499,00 | -1,38 % | ¥511,00 | ¥513,00 | ¥497,00 | 21,80K |
| 2026-07-27 | ¥506,00 | -0,20 % | ¥511,00 | ¥511,00 | ¥502,00 | 17,70K |
| 2026-07-24 | ¥507,00 | -0,20 % | ¥508,00 | ¥510,00 | ¥502,00 | 19,10K |
| 2026-07-23 | ¥508,00 | -2,31 % | ¥520,00 | ¥520,00 | ¥507,00 | 9,10K |
| 2026-07-22 | ¥520,00 | +2,97 % | ¥506,00 | ¥520,00 | ¥504,00 | 22,40K |
| 2026-07-21 | ¥505,00 | 0,00 % | ¥503,00 | ¥511,00 | ¥503,00 | 12,90K |
| 2026-07-17 | ¥505,00 | -0,20 % | ¥504,00 | ¥505,00 | ¥481,00 | 40,20K |
| 2026-07-16 | ¥506,00 | -1,75 % | ¥514,00 | ¥515,00 | ¥505,00 | 9,00K |
| 2026-07-15 | ¥515,00 | +0,78 % | ¥511,00 | ¥516,00 | ¥504,00 | 14,30K |
| 2026-07-14 | ¥511,00 | +1,59 % | ¥509,00 | ¥514,00 | ¥509,00 | 3,50K |
| 2026-07-13 | ¥503,00 | -2,90 % | ¥519,00 | ¥523,00 | ¥502,00 | 22,90K |
| 2026-07-10 | ¥518,00 | +3,19 % | ¥504,00 | ¥520,00 | ¥504,00 | 10,30K |
| 2026-07-09 | ¥502,00 | -0,40 % | ¥503,00 | ¥504,00 | ¥502,00 | 4,70K |
| 2026-07-08 | ¥504,00 | -0,98 % | ¥506,00 | ¥512,00 | ¥504,00 | 6,30K |
| 2026-07-07 | ¥509,00 | -0,78 % | ¥521,00 | ¥523,00 | ¥507,00 | 10,20K |
| 2026-07-06 | ¥513,00 | -1,72 % | ¥525,00 | ¥528,00 | ¥513,00 | 25,90K |
| 2026-07-03 | ¥522,00 | +1,75 % | ¥517,00 | ¥525,00 | ¥510,00 | 31,80K |
| 2026-07-02 | ¥513,00 | +2,81 % | ¥506,00 | ¥513,00 | ¥502,00 | 10,10K |
| 2026-07-01 | ¥499,00 | -0,20 % | ¥505,00 | ¥517,00 | ¥495,00 | 32,40K |
| 2026-06-30 | ¥500,00 | -0,40 % | ¥509,00 | ¥509,00 | ¥495,00 | 22,20K |
| 2026-06-29 | ¥502,00 | +1,62 % | ¥502,00 | ¥509,00 | ¥495,00 | 12,40K |
| 2026-06-26 | ¥494,00 | -0,40 % | ¥497,00 | ¥508,00 | ¥490,00 | 29,40K |
| 2026-06-25 | ¥496,00 | +2,27 % | ¥493,00 | ¥501,00 | ¥488,00 | 23,50K |
| 2026-06-24 | ¥485,00 | +1,25 % | ¥481,00 | ¥492,00 | ¥481,00 | 25,10K |
| 2026-06-23 | ¥479,00 | -1,84 % | ¥488,00 | ¥488,00 | ¥476,00 | 28,20K |
| 2026-06-22 | ¥488,00 | +2,09 % | ¥475,00 | ¥493,00 | ¥475,00 | 27,20K |
| 2026-06-19 | ¥478,00 | -2,05 % | ¥487,00 | ¥487,00 | ¥477,00 | 24,30K |
| 2026-06-18 | ¥488,00 | 0,00 % | ¥489,00 | ¥495,00 | ¥486,00 | 21,60K |
| 2026-06-17 | ¥488,00 | +0,62 % | ¥488,00 | ¥499,00 | ¥485,00 | 43,30K |
| 2026-06-16 | ¥485,00 | -1,62 % | ¥490,00 | ¥490,00 | ¥474,00 | 54,90K |
| 2026-06-15 | ¥493,00 | +2,71 % | ¥483,00 | ¥493,00 | ¥483,00 | 13,60K |
| 2026-06-12 | ¥480,00 | -1,23 % | ¥490,00 | ¥490,00 | ¥480,00 | 13,50K |
| 2026-06-11 | ¥486,00 | -1,22 % | ¥488,00 | ¥491,00 | ¥477,00 | 35,80K |
| 2026-06-10 | ¥492,00 | -1,01 % | ¥491,00 | ¥495,00 | ¥483,00 | 41,50K |
| 2026-06-09 | ¥497,00 | -1,39 % | ¥508,00 | ¥510,00 | ¥493,00 | 67,60K |
| 2026-06-08 | ¥504,00 | -4,36 % | ¥517,00 | ¥520,00 | ¥502,00 | 54,30K |
| 2026-06-05 | ¥527,00 | +2,33 % | ¥516,00 | ¥545,00 | ¥516,00 | 42,90K |
| 2026-06-04 | ¥515,00 | -2,09 % | ¥520,00 | ¥521,00 | ¥510,00 | 45,70K |
| 2026-06-03 | ¥526,00 | -4,01 % | ¥538,00 | ¥538,00 | ¥523,00 | 43,20K |
| 2026-06-02 | ¥548,00 | -1,26 % | ¥559,00 | ¥563,00 | ¥534,00 | 33,50K |
| 2026-06-01 | ¥555,00 | -0,54 % | ¥553,00 | ¥558,00 | ¥546,00 | 34,30K |
| 2026-05-29 | ¥558,00 | -0,53 % | ¥560,00 | ¥572,00 | ¥557,00 | 32,30K |
| 2026-05-28 | ¥561,00 | 0,00 % | ¥558,00 | ¥566,00 | ¥536,00 | 71,30K |
| 2026-05-27 | ¥561,00 | -3,77 % | ¥588,00 | ¥592,00 | ¥554,00 | 75,90K |
| 2026-05-26 | ¥583,00 | +2,64 % | ¥568,00 | ¥597,00 | ¥559,00 | 95,80K |
| 2026-05-25 | ¥568,00 | -3,40 % | ¥588,00 | ¥588,00 | ¥554,00 | 108,10K |