SAKURA Internet Inc. 3778
TSE · Japan · Technologiedienstleistungen
¥3.930,00-70,00 (-1,75 %)
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 | ¥3.930,00 | -1,75 % | ¥3.990,00 | ¥4.065,00 | ¥3.930,00 | 869,60K |
| 2026-10-01 | ¥4.000,00 | +10,50 % | ¥3.690,00 | ¥4.000,00 | ¥3.690,00 | 1,52M |
| 2026-09-30 | ¥3.620,00 | +0,70 % | ¥3.695,00 | ¥3.715,00 | ¥3.615,00 | 494,20K |
| 2026-09-29 | ¥3.595,00 | -3,62 % | ¥3.700,00 | ¥3.730,00 | ¥3.575,00 | 560,70K |
| 2026-09-28 | ¥3.730,00 | -0,53 % | ¥3.750,00 | ¥3.755,00 | ¥3.675,00 | 533,90K |
| 2026-09-25 | ¥3.750,00 | -2,09 % | ¥3.830,00 | ¥3.855,00 | ¥3.740,00 | 509,30K |
| 2026-09-24 | ¥3.830,00 | -0,26 % | ¥3.825,00 | ¥3.890,00 | ¥3.820,00 | 542,10K |
| 2026-09-18 | ¥3.840,00 | +3,92 % | ¥3.710,00 | ¥3.850,00 | ¥3.695,00 | 941,90K |
| 2026-09-17 | ¥3.695,00 | +4,97 % | ¥3.550,00 | ¥3.745,00 | ¥3.550,00 | 1,14M |
| 2026-09-16 | ¥3.520,00 | -1,68 % | ¥3.600,00 | ¥3.615,00 | ¥3.500,00 | 450,30K |
| 2026-09-15 | ¥3.580,00 | -0,69 % | ¥3.615,00 | ¥3.725,00 | ¥3.535,00 | 642,30K |
| 2026-09-14 | ¥3.605,00 | -1,50 % | ¥3.595,00 | ¥3.615,00 | ¥3.525,00 | 612,30K |
| 2026-09-11 | ¥3.660,00 | -5,79 % | ¥3.710,00 | ¥3.765,00 | ¥3.660,00 | 804,00K |
| 2026-09-10 | ¥3.885,00 | +3,60 % | ¥3.745,00 | ¥3.885,00 | ¥3.650,00 | 847,80K |
| 2026-09-09 | ¥3.750,00 | +1,35 % | ¥3.700,00 | ¥3.850,00 | ¥3.675,00 | 616,60K |
| 2026-09-08 | ¥3.700,00 | +1,93 % | ¥3.605,00 | ¥3.880,00 | ¥3.560,00 | 1,09M |
| 2026-09-07 | ¥3.630,00 | -0,55 % | ¥3.625,00 | ¥3.670,00 | ¥3.545,00 | 639,00K |
| 2026-09-04 | ¥3.650,00 | +3,99 % | ¥3.550,00 | ¥3.675,00 | ¥3.515,00 | 602,10K |
| 2026-09-03 | ¥3.510,00 | -1,68 % | ¥3.635,00 | ¥3.675,00 | ¥3.490,00 | 579,00K |
| 2026-09-02 | ¥3.570,00 | -5,80 % | ¥3.720,00 | ¥3.755,00 | ¥3.570,00 | 731,30K |
| 2026-09-01 | ¥3.790,00 | -3,19 % | ¥3.850,00 | ¥3.875,00 | ¥3.740,00 | 626,80K |
| 2026-08-31 | ¥3.915,00 | +1,29 % | ¥3.795,00 | ¥3.915,00 | ¥3.760,00 | 990,00K |
| 2026-08-28 | ¥3.865,00 | +5,75 % | ¥3.705,00 | ¥4.010,00 | ¥3.680,00 | 1,97M |
| 2026-08-27 | ¥3.655,00 | +3,39 % | ¥3.570,00 | ¥3.680,00 | ¥3.455,00 | 970,60K |
| 2026-08-26 | ¥3.535,00 | +1,00 % | ¥3.500,00 | ¥3.595,00 | ¥3.465,00 | 777,10K |
| 2026-08-25 | ¥3.500,00 | +1,01 % | ¥3.460,00 | ¥3.520,00 | ¥3.390,00 | 791,20K |
| 2026-08-24 | ¥3.465,00 | -2,94 % | ¥3.580,00 | ¥3.615,00 | ¥3.450,00 | 1,17M |
| 2026-08-21 | ¥3.570,00 | 0,00 % | ¥3.580,00 | ¥3.750,00 | ¥3.515,00 | 1,67M |
| 2026-08-20 | ¥3.570,00 | -8,81 % | ¥3.705,00 | ¥3.715,00 | ¥3.500,00 | 2,99M |
| 2026-08-19 | ¥3.915,00 | -8,95 % | ¥4.175,00 | ¥4.280,00 | ¥3.910,00 | 1,90M |
| 2026-08-18 | ¥4.300,00 | +13,16 % | ¥3.730,00 | ¥4.350,00 | ¥3.710,00 | 5,02M |
| 2026-08-17 | ¥3.800,00 | -1,81 % | ¥3.850,00 | ¥3.970,00 | ¥3.770,00 | 1,45M |
| 2026-08-14 | ¥3.870,00 | +5,02 % | ¥3.660,00 | ¥3.880,00 | ¥3.635,00 | 1,75M |
| 2026-08-13 | ¥3.685,00 | +7,12 % | ¥3.500,00 | ¥3.715,00 | ¥3.500,00 | 1,46M |
| 2026-08-12 | ¥3.440,00 | +3,77 % | ¥3.365,00 | ¥3.495,00 | ¥3.345,00 | 720,60K |
| 2026-08-10 | ¥3.315,00 | -3,63 % | ¥3.470,00 | ¥3.475,00 | ¥3.285,00 | 663,80K |
| 2026-08-07 | ¥3.440,00 | -1,57 % | ¥3.490,00 | ¥3.545,00 | ¥3.365,00 | 921,30K |
| 2026-08-06 | ¥3.495,00 | -1,69 % | ¥3.485,00 | ¥3.515,00 | ¥3.400,00 | 920,10K |
| 2026-08-05 | ¥3.555,00 | +5,80 % | ¥3.345,00 | ¥3.620,00 | ¥3.330,00 | 1,96M |
| 2026-08-04 | ¥3.360,00 | +8,21 % | ¥3.175,00 | ¥3.385,00 | ¥3.155,00 | 1,97M |
| 2026-08-03 | ¥3.105,00 | +0,98 % | ¥3.040,00 | ¥3.140,00 | ¥2.938,00 | 836,80K |
| 2026-07-31 | ¥3.075,00 | +5,20 % | ¥3.010,00 | ¥3.175,00 | ¥3.000,00 | 1,63M |
| 2026-07-30 | ¥2.923,00 | -7,79 % | ¥3.110,00 | ¥3.165,00 | ¥2.901,00 | 1,67M |
| 2026-07-29 | ¥3.170,00 | +2,26 % | ¥3.150,00 | ¥3.290,00 | ¥2.939,00 | 2,81M |
| 2026-07-28 | ¥3.100,00 | +6,90 % | ¥2.920,00 | ¥3.215,00 | ¥2.821,00 | 6,26M |
| 2026-07-27 | ¥2.900,00 | +2,91 % | ¥2.868,00 | ¥2.905,00 | ¥2.811,00 | 760,00K |
| 2026-07-24 | ¥2.818,00 | -3,06 % | ¥2.862,00 | ¥2.868,00 | ¥2.785,00 | 465,40K |
| 2026-07-23 | ¥2.907,00 | +0,03 % | ¥2.889,00 | ¥2.919,00 | ¥2.860,00 | 419,90K |
| 2026-07-22 | ¥2.906,00 | +2,98 % | ¥2.850,00 | ¥2.920,00 | ¥2.810,00 | 683,60K |
| 2026-07-21 | ¥2.822,00 | +1,40 % | ¥2.803,00 | ¥2.853,00 | ¥2.778,00 | 447,00K |
| 2026-07-17 | ¥2.783,00 | -4,85 % | ¥2.880,00 | ¥2.902,00 | ¥2.726,00 | 872,00K |
| 2026-07-16 | ¥2.925,00 | -2,01 % | ¥3.020,00 | ¥3.075,00 | ¥2.905,00 | 793,20K |
| 2026-07-15 | ¥2.985,00 | +0,40 % | ¥2.985,00 | ¥3.025,00 | ¥2.938,00 | 580,00K |
| 2026-07-14 | ¥2.973,00 | +4,90 % | ¥3.000,00 | ¥3.110,00 | ¥2.963,00 | 1,38M |
| 2026-07-13 | ¥2.834,00 | -1,46 % | ¥2.846,00 | ¥2.928,00 | ¥2.820,00 | 484,10K |
| 2026-07-10 | ¥2.876,00 | +4,47 % | ¥2.775,00 | ¥2.910,00 | ¥2.758,00 | 961,80K |
| 2026-07-09 | ¥2.753,00 | +1,77 % | ¥2.714,00 | ¥2.777,00 | ¥2.713,00 | 424,40K |
| 2026-07-08 | ¥2.705,00 | -1,89 % | ¥2.751,00 | ¥2.756,00 | ¥2.705,00 | 544,40K |
| 2026-07-07 | ¥2.757,00 | -2,41 % | ¥2.837,00 | ¥2.876,00 | ¥2.743,00 | 791,20K |
| 2026-07-06 | ¥2.825,00 | +0,32 % | ¥2.830,00 | ¥2.841,00 | ¥2.773,00 | 555,80K |
| 2026-07-03 | ¥2.816,00 | +0,82 % | ¥2.768,00 | ¥2.816,00 | ¥2.730,00 | 954,70K |
| 2026-07-02 | ¥2.793,00 | -8,43 % | ¥3.000,00 | ¥3.000,00 | ¥2.782,00 | 2,07M |
| 2026-07-01 | ¥3.050,00 | +3,18 % | ¥2.914,00 | ¥3.070,00 | ¥2.894,00 | 757,60K |
| 2026-06-30 | ¥2.956,00 | +5,16 % | ¥2.835,00 | ¥3.010,00 | ¥2.812,00 | 1,16M |
| 2026-06-29 | ¥2.811,00 | -0,60 % | ¥2.878,00 | ¥2.889,00 | ¥2.768,00 | 615,70K |
| 2026-06-26 | ¥2.828,00 | -5,39 % | ¥2.911,00 | ¥2.920,00 | ¥2.800,00 | 975,60K |
| 2026-06-25 | ¥2.989,00 | -0,17 % | ¥3.035,00 | ¥3.070,00 | ¥2.967,00 | 486,90K |
| 2026-06-24 | ¥2.994,00 | +0,64 % | ¥3.005,00 | ¥3.050,00 | ¥2.956,00 | 603,10K |
| 2026-06-23 | ¥2.975,00 | -6,74 % | ¥3.215,00 | ¥3.240,00 | ¥2.966,00 | 1,09M |
| 2026-06-22 | ¥3.190,00 | +1,27 % | ¥3.140,00 | ¥3.250,00 | ¥3.045,00 | 1,08M |
| 2026-06-19 | ¥3.150,00 | +4,83 % | ¥3.070,00 | ¥3.260,00 | ¥3.050,00 | 1,91M |
| 2026-06-18 | ¥3.005,00 | +0,74 % | ¥2.991,00 | ¥3.080,00 | ¥2.961,00 | 848,70K |
| 2026-06-17 | ¥2.983,00 | +4,81 % | ¥2.942,00 | ¥3.040,00 | ¥2.897,00 | 1,02M |
| 2026-06-16 | ¥2.846,00 | -0,14 % | ¥2.880,00 | ¥2.893,00 | ¥2.811,00 | 684,00K |
| 2026-06-15 | ¥2.850,00 | +6,46 % | ¥2.740,00 | ¥2.864,00 | ¥2.711,00 | 953,40K |
| 2026-06-12 | ¥2.677,00 | +1,59 % | ¥2.668,00 | ¥2.683,00 | ¥2.622,00 | 548,30K |
| 2026-06-11 | ¥2.635,00 | -1,24 % | ¥2.645,00 | ¥2.672,00 | ¥2.606,00 | 539,70K |
| 2026-06-10 | ¥2.668,00 | -2,31 % | ¥2.713,00 | ¥2.732,00 | ¥2.625,00 | 831,00K |
| 2026-06-09 | ¥2.731,00 | -1,51 % | ¥2.800,00 | ¥2.831,00 | ¥2.708,00 | 661,00K |
| 2026-06-08 | ¥2.773,00 | -3,65 % | ¥2.759,00 | ¥2.822,00 | ¥2.730,00 | 871,40K |
| 2026-06-05 | ¥2.878,00 | -1,61 % | ¥2.924,00 | ¥2.963,00 | ¥2.875,00 | 497,70K |
| 2026-06-04 | ¥2.925,00 | -0,48 % | ¥2.889,00 | ¥2.929,00 | ¥2.813,00 | 761,10K |
| 2026-06-03 | ¥2.939,00 | +0,82 % | ¥2.898,00 | ¥2.965,00 | ¥2.868,00 | 924,90K |
| 2026-06-02 | ¥2.915,00 | -2,31 % | ¥2.951,00 | ¥2.967,00 | ¥2.866,00 | 790,20K |
| 2026-06-01 | ¥2.984,00 | -1,36 % | ¥3.035,00 | ¥3.125,00 | ¥2.956,00 | 788,70K |
| 2026-05-29 | ¥3.025,00 | +1,51 % | ¥3.030,00 | ¥3.115,00 | ¥2.986,00 | 858,30K |
| 2026-05-28 | ¥2.980,00 | -3,87 % | ¥3.075,00 | ¥3.075,00 | ¥2.912,00 | 1,10M |
| 2026-05-27 | ¥3.100,00 | -0,96 % | ¥3.085,00 | ¥3.185,00 | ¥3.035,00 | 904,90K |
| 2026-05-26 | ¥3.130,00 | -3,25 % | ¥3.235,00 | ¥3.235,00 | ¥3.060,00 | 1,54M |
| 2026-05-25 | ¥3.235,00 | +11,05 % | ¥2.999,00 | ¥3.250,00 | ¥2.928,00 | 2,15M |