Synchro Food Co., Ltd. 3963
TSE · Japan · Technologiedienstleistungen
¥328,00-3,00 (-0,91 %)
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 | ¥328,00 | -0,91 % | ¥327,00 | ¥331,00 | ¥321,00 | 66,50K |
| 2026-10-01 | ¥331,00 | 0,00 % | ¥331,00 | ¥334,00 | ¥327,00 | 14,30K |
| 2026-09-30 | ¥331,00 | +2,16 % | ¥324,00 | ¥331,00 | ¥323,00 | 26,00K |
| 2026-09-29 | ¥324,00 | +0,31 % | ¥316,00 | ¥325,00 | ¥316,00 | 55,70K |
| 2026-09-28 | ¥323,00 | -0,31 % | ¥326,00 | ¥330,00 | ¥318,00 | 92,00K |
| 2026-09-25 | ¥324,00 | -0,31 % | ¥325,00 | ¥328,00 | ¥323,00 | 21,60K |
| 2026-09-24 | ¥325,00 | -1,52 % | ¥330,00 | ¥337,00 | ¥325,00 | 49,50K |
| 2026-09-18 | ¥330,00 | +0,30 % | ¥326,00 | ¥335,00 | ¥325,00 | 86,90K |
| 2026-09-17 | ¥329,00 | -0,30 % | ¥330,00 | ¥340,00 | ¥328,00 | 75,40K |
| 2026-09-16 | ¥330,00 | +0,92 % | ¥326,00 | ¥330,00 | ¥324,00 | 25,80K |
| 2026-09-15 | ¥327,00 | -0,91 % | ¥333,00 | ¥336,00 | ¥323,00 | 85,50K |
| 2026-09-14 | ¥330,00 | +1,85 % | ¥324,00 | ¥336,00 | ¥324,00 | 60,20K |
| 2026-09-11 | ¥324,00 | 0,00 % | ¥320,00 | ¥329,00 | ¥309,00 | 82,60K |
| 2026-09-10 | ¥324,00 | +2,86 % | ¥312,00 | ¥326,00 | ¥312,00 | 47,80K |
| 2026-09-09 | ¥315,00 | -1,87 % | ¥320,00 | ¥322,00 | ¥311,00 | 63,10K |
| 2026-09-08 | ¥321,00 | -3,31 % | ¥330,00 | ¥330,00 | ¥320,00 | 66,90K |
| 2026-09-07 | ¥332,00 | -3,77 % | ¥344,00 | ¥344,00 | ¥330,00 | 77,40K |
| 2026-09-04 | ¥345,00 | +1,17 % | ¥339,00 | ¥351,00 | ¥339,00 | 44,70K |
| 2026-09-03 | ¥341,00 | -1,73 % | ¥346,00 | ¥347,00 | ¥340,00 | 39,70K |
| 2026-09-02 | ¥347,00 | -1,14 % | ¥345,00 | ¥351,00 | ¥336,00 | 128,10K |
| 2026-09-01 | ¥351,00 | -0,85 % | ¥352,00 | ¥360,00 | ¥350,00 | 20,00K |
| 2026-08-31 | ¥354,00 | -0,56 % | ¥356,00 | ¥360,00 | ¥345,00 | 66,80K |
| 2026-08-28 | ¥356,00 | +2,30 % | ¥350,00 | ¥361,00 | ¥350,00 | 33,40K |
| 2026-08-27 | ¥348,00 | -2,25 % | ¥353,00 | ¥354,00 | ¥343,00 | 45,40K |
| 2026-08-26 | ¥356,00 | +3,79 % | ¥348,00 | ¥361,00 | ¥341,00 | 94,50K |
| 2026-08-25 | ¥343,00 | -0,29 % | ¥342,00 | ¥358,00 | ¥340,00 | 93,70K |
| 2026-08-24 | ¥344,00 | 0,00 % | ¥347,00 | ¥363,00 | ¥339,00 | 129,90K |
| 2026-08-21 | ¥344,00 | +0,29 % | ¥344,00 | ¥348,00 | ¥338,00 | 105,90K |
| 2026-08-20 | ¥343,00 | 0,00 % | ¥345,00 | ¥350,00 | ¥335,00 | 153,30K |
| 2026-08-19 | ¥343,00 | -3,11 % | ¥350,00 | ¥358,00 | ¥338,00 | 132,30K |
| 2026-08-18 | ¥354,00 | -5,09 % | ¥367,00 | ¥367,00 | ¥347,00 | 176,70K |
| 2026-08-17 | ¥373,00 | +3,32 % | ¥360,00 | ¥379,00 | ¥360,00 | 130,70K |
| 2026-08-14 | ¥361,00 | +0,28 % | ¥360,00 | ¥364,00 | ¥355,00 | 57,40K |
| 2026-08-13 | ¥360,00 | +0,28 % | ¥352,00 | ¥360,00 | ¥342,00 | 74,20K |
| 2026-08-12 | ¥359,00 | +1,99 % | ¥354,00 | ¥359,00 | ¥351,00 | 19,90K |
| 2026-08-10 | ¥352,00 | -3,30 % | ¥360,00 | ¥370,00 | ¥347,00 | 124,60K |
| 2026-08-07 | ¥364,00 | +5,20 % | ¥344,00 | ¥364,00 | ¥338,00 | 89,90K |
| 2026-08-06 | ¥346,00 | +1,17 % | ¥343,00 | ¥348,00 | ¥332,00 | 80,20K |
| 2026-08-05 | ¥342,00 | +0,59 % | ¥337,00 | ¥342,00 | ¥332,00 | 49,30K |
| 2026-08-04 | ¥340,00 | 0,00 % | ¥344,00 | ¥344,00 | ¥325,00 | 32,00K |
| 2026-08-03 | ¥340,00 | -0,58 % | ¥338,00 | ¥344,00 | ¥330,00 | 37,10K |
| 2026-07-31 | ¥342,00 | +0,29 % | ¥341,00 | ¥348,00 | ¥336,00 | 44,90K |
| 2026-07-30 | ¥341,00 | -2,57 % | ¥350,00 | ¥352,00 | ¥335,00 | 109,30K |
| 2026-07-29 | ¥350,00 | +3,86 % | ¥337,00 | ¥350,00 | ¥337,00 | 57,90K |
| 2026-07-28 | ¥337,00 | -1,17 % | ¥345,00 | ¥347,00 | ¥336,00 | 38,60K |
| 2026-07-27 | ¥341,00 | +3,02 % | ¥332,00 | ¥342,00 | ¥326,00 | 45,20K |
| 2026-07-24 | ¥331,00 | -1,78 % | ¥332,00 | ¥333,00 | ¥328,00 | 28,80K |
| 2026-07-23 | ¥337,00 | +0,30 % | ¥338,00 | ¥338,00 | ¥331,00 | 33,20K |
| 2026-07-22 | ¥336,00 | 0,00 % | ¥335,00 | ¥336,00 | ¥331,00 | 25,30K |
| 2026-07-21 | ¥336,00 | +0,30 % | ¥335,00 | ¥345,00 | ¥331,00 | 72,00K |
| 2026-07-17 | ¥335,00 | -1,47 % | ¥340,00 | ¥344,00 | ¥328,00 | 154,70K |
| 2026-07-16 | ¥340,00 | -1,73 % | ¥345,00 | ¥352,00 | ¥338,00 | 68,60K |
| 2026-07-15 | ¥346,00 | +0,58 % | ¥344,00 | ¥348,00 | ¥341,00 | 34,00K |
| 2026-07-14 | ¥344,00 | -1,71 % | ¥345,00 | ¥356,00 | ¥343,00 | 39,20K |
| 2026-07-13 | ¥350,00 | +2,94 % | ¥346,00 | ¥359,00 | ¥341,00 | 123,10K |
| 2026-07-10 | ¥340,00 | +4,29 % | ¥332,00 | ¥343,00 | ¥329,00 | 101,10K |
| 2026-07-09 | ¥326,00 | 0,00 % | ¥325,00 | ¥329,00 | ¥319,00 | 46,40K |
| 2026-07-08 | ¥326,00 | -3,83 % | ¥334,00 | ¥340,00 | ¥326,00 | 112,40K |
| 2026-07-07 | ¥339,00 | +0,30 % | ¥339,00 | ¥348,00 | ¥334,00 | 131,90K |
| 2026-07-06 | ¥338,00 | +4,97 % | ¥318,00 | ¥342,00 | ¥315,00 | 154,40K |
| 2026-07-03 | ¥322,00 | +5,23 % | ¥306,00 | ¥324,00 | ¥306,00 | 137,50K |
| 2026-07-02 | ¥306,00 | +2,00 % | ¥298,00 | ¥310,00 | ¥298,00 | 56,30K |
| 2026-07-01 | ¥300,00 | +2,74 % | ¥290,00 | ¥302,00 | ¥290,00 | 76,40K |
| 2026-06-30 | ¥292,00 | -0,68 % | ¥296,00 | ¥296,00 | ¥289,00 | 67,70K |
| 2026-06-29 | ¥294,00 | +1,38 % | ¥288,00 | ¥296,00 | ¥288,00 | 54,00K |
| 2026-06-26 | ¥290,00 | -1,69 % | ¥300,00 | ¥300,00 | ¥284,00 | 67,60K |
| 2026-06-25 | ¥295,00 | +5,36 % | ¥286,00 | ¥299,00 | ¥285,00 | 160,80K |
| 2026-06-24 | ¥280,00 | +1,08 % | ¥278,00 | ¥285,00 | ¥275,00 | 134,20K |
| 2026-06-23 | ¥277,00 | -2,46 % | ¥286,00 | ¥286,00 | ¥276,00 | 75,60K |
| 2026-06-22 | ¥284,00 | -2,07 % | ¥290,00 | ¥293,00 | ¥283,00 | 65,40K |
| 2026-06-19 | ¥290,00 | +2,11 % | ¥299,00 | ¥300,00 | ¥285,00 | 116,00K |
| 2026-06-18 | ¥284,00 | -2,41 % | ¥294,00 | ¥294,00 | ¥284,00 | 88,90K |
| 2026-06-17 | ¥291,00 | +1,75 % | ¥285,00 | ¥296,00 | ¥284,00 | 41,10K |
| 2026-06-16 | ¥286,00 | -3,70 % | ¥296,00 | ¥296,00 | ¥285,00 | 86,00K |
| 2026-06-15 | ¥297,00 | +3,48 % | ¥295,00 | ¥304,00 | ¥295,00 | 72,60K |
| 2026-06-12 | ¥287,00 | -3,69 % | ¥300,00 | ¥303,00 | ¥285,00 | 159,40K |
| 2026-06-11 | ¥298,00 | -1,00 % | ¥297,00 | ¥304,00 | ¥294,00 | 161,20K |
| 2026-06-10 | ¥301,00 | 0,00 % | ¥303,00 | ¥303,00 | ¥292,00 | 196,00K |
| 2026-06-09 | ¥301,00 | -1,31 % | ¥308,00 | ¥312,00 | ¥301,00 | 90,90K |
| 2026-06-08 | ¥305,00 | -4,98 % | ¥307,00 | ¥309,00 | ¥299,00 | 191,80K |
| 2026-06-05 | ¥321,00 | +3,22 % | ¥309,00 | ¥324,00 | ¥309,00 | 91,20K |
| 2026-06-04 | ¥311,00 | +0,97 % | ¥310,00 | ¥318,00 | ¥304,00 | 248,40K |
| 2026-06-03 | ¥308,00 | -1,28 % | ¥314,00 | ¥322,00 | ¥305,00 | 385,60K |
| 2026-06-02 | ¥312,00 | -2,80 % | ¥321,00 | ¥321,00 | ¥308,00 | 223,10K |
| 2026-06-01 | ¥321,00 | -3,89 % | ¥338,00 | ¥338,00 | ¥319,00 | 201,20K |
| 2026-05-29 | ¥334,00 | -2,62 % | ¥344,00 | ¥355,00 | ¥334,00 | 209,40K |
| 2026-05-28 | ¥343,00 | +1,78 % | ¥338,00 | ¥343,00 | ¥331,00 | 212,80K |
| 2026-05-27 | ¥337,00 | +1,20 % | ¥333,00 | ¥345,00 | ¥327,00 | 262,70K |
| 2026-05-26 | ¥333,00 | -0,89 % | ¥340,00 | ¥342,00 | ¥331,00 | 271,10K |
| 2026-05-25 | ¥336,00 | -2,89 % | ¥352,00 | ¥357,00 | ¥332,00 | 316,70K |