Shanon, Inc. 3976
TSE · Japan · Kommerzielle Dienstleistungen
¥518,00+6,00 (+1,17 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥512,00 | -2,48 % | ¥517,00 | ¥517,00 | ¥500,00 | 51,60K |
| 2026-09-30 | ¥525,00 | -0,38 % | ¥525,00 | ¥531,00 | ¥510,00 | 33,10K |
| 2026-09-29 | ¥527,00 | -4,36 % | ¥541,00 | ¥541,00 | ¥521,00 | 54,30K |
| 2026-09-28 | ¥551,00 | -3,50 % | ¥572,00 | ¥574,00 | ¥551,00 | 26,60K |
| 2026-09-25 | ¥571,00 | -2,39 % | ¥595,00 | ¥595,00 | ¥570,00 | 10,10K |
| 2026-09-24 | ¥585,00 | +1,74 % | ¥572,00 | ¥588,00 | ¥558,00 | 34,00K |
| 2026-09-18 | ¥575,00 | 0,00 % | ¥578,00 | ¥583,00 | ¥547,00 | 67,30K |
| 2026-09-17 | ¥575,00 | -1,88 % | ¥586,00 | ¥595,00 | ¥571,00 | 49,00K |
| 2026-09-16 | ¥586,00 | -1,35 % | ¥599,00 | ¥604,00 | ¥581,00 | 21,00K |
| 2026-09-15 | ¥594,00 | +0,34 % | ¥586,00 | ¥610,00 | ¥582,00 | 25,90K |
| 2026-09-14 | ¥592,00 | +4,23 % | ¥571,00 | ¥610,00 | ¥571,00 | 39,20K |
| 2026-09-11 | ¥568,00 | -2,91 % | ¥575,00 | ¥581,00 | ¥565,00 | 14,60K |
| 2026-09-10 | ¥585,00 | +3,36 % | ¥571,00 | ¥586,00 | ¥562,00 | 21,90K |
| 2026-09-09 | ¥566,00 | -4,71 % | ¥588,00 | ¥596,00 | ¥563,00 | 46,00K |
| 2026-09-08 | ¥594,00 | +0,85 % | ¥589,00 | ¥605,00 | ¥572,00 | 22,40K |
| 2026-09-07 | ¥589,00 | -0,34 % | ¥593,00 | ¥598,00 | ¥581,00 | 16,70K |
| 2026-09-04 | ¥591,00 | -3,43 % | ¥612,00 | ¥614,00 | ¥583,00 | 55,30K |
| 2026-09-03 | ¥612,00 | +0,33 % | ¥612,00 | ¥627,00 | ¥600,00 | 21,40K |
| 2026-09-02 | ¥610,00 | -7,29 % | ¥650,00 | ¥650,00 | ¥601,00 | 56,60K |
| 2026-09-01 | ¥658,00 | -1,35 % | ¥665,00 | ¥668,00 | ¥650,00 | 21,50K |
| 2026-08-31 | ¥667,00 | +4,71 % | ¥637,00 | ¥667,00 | ¥626,00 | 62,50K |
| 2026-08-28 | ¥637,00 | +2,58 % | ¥617,00 | ¥645,00 | ¥617,00 | 44,40K |
| 2026-08-27 | ¥621,00 | -3,72 % | ¥640,00 | ¥650,00 | ¥615,00 | 102,40K |
| 2026-08-26 | ¥645,00 | -3,73 % | ¥670,00 | ¥670,00 | ¥645,00 | 38,00K |
| 2026-08-25 | ¥670,00 | +2,29 % | ¥647,00 | ¥670,00 | ¥637,00 | 58,00K |
| 2026-08-24 | ¥655,00 | -8,65 % | ¥717,00 | ¥717,00 | ¥650,00 | 170,30K |
| 2026-08-21 | ¥717,00 | -1,51 % | ¥733,00 | ¥747,00 | ¥690,00 | 122,90K |
| 2026-08-20 | ¥728,00 | +1,96 % | ¥729,00 | ¥746,00 | ¥685,00 | 270,70K |
| 2026-08-19 | ¥714,00 | +16,29 % | ¥614,00 | ¥714,00 | ¥609,00 | 356,30K |
| 2026-08-18 | ¥614,00 | -4,36 % | ¥652,00 | ¥653,00 | ¥600,00 | 87,00K |
| 2026-08-17 | ¥642,00 | +5,94 % | ¥616,00 | ¥658,00 | ¥616,00 | 170,90K |
| 2026-08-14 | ¥606,00 | -0,98 % | ¥602,00 | ¥618,00 | ¥578,00 | 110,10K |
| 2026-08-13 | ¥612,00 | +1,83 % | ¥625,00 | ¥625,00 | ¥583,00 | 46,10K |
| 2026-08-12 | ¥601,00 | +12,76 % | ¥533,00 | ¥610,00 | ¥532,00 | 104,80K |
| 2026-08-10 | ¥533,00 | +3,50 % | ¥525,00 | ¥539,00 | ¥521,00 | 6,80K |
| 2026-08-07 | ¥515,00 | -1,90 % | ¥527,00 | ¥527,00 | ¥510,00 | 15,10K |
| 2026-08-06 | ¥525,00 | -2,96 % | ¥536,00 | ¥536,00 | ¥521,00 | 11,60K |
| 2026-08-05 | ¥541,00 | +1,88 % | ¥531,00 | ¥549,00 | ¥531,00 | 11,20K |
| 2026-08-04 | ¥531,00 | +1,34 % | ¥520,00 | ¥539,00 | ¥512,00 | 13,00K |
| 2026-08-03 | ¥524,00 | -7,42 % | ¥566,00 | ¥566,00 | ¥513,00 | 49,30K |
| 2026-07-31 | ¥566,00 | +0,18 % | ¥569,00 | ¥573,00 | ¥565,00 | 21,20K |
| 2026-07-30 | ¥565,00 | -2,59 % | ¥573,00 | ¥578,00 | ¥563,00 | 11,10K |
| 2026-07-29 | ¥580,00 | -2,52 % | ¥611,00 | ¥612,00 | ¥566,00 | 33,20K |
| 2026-07-28 | ¥595,00 | +5,68 % | ¥562,00 | ¥595,00 | ¥550,00 | 43,50K |
| 2026-07-27 | ¥563,00 | +1,44 % | ¥550,00 | ¥563,00 | ¥545,00 | 25,80K |
| 2026-07-24 | ¥555,00 | -1,94 % | ¥566,00 | ¥566,00 | ¥548,00 | 24,20K |
| 2026-07-23 | ¥566,00 | -4,07 % | ¥600,00 | ¥600,00 | ¥561,00 | 64,00K |
| 2026-07-22 | ¥590,00 | -1,01 % | ¥592,00 | ¥615,00 | ¥588,00 | 13,40K |
| 2026-07-21 | ¥596,00 | +1,02 % | ¥610,00 | ¥629,00 | ¥595,00 | 21,20K |
| 2026-07-17 | ¥590,00 | -5,45 % | ¥623,00 | ¥634,00 | ¥585,00 | 35,20K |
| 2026-07-16 | ¥624,00 | +0,65 % | ¥630,00 | ¥632,00 | ¥610,00 | 36,20K |
| 2026-07-15 | ¥620,00 | +7,83 % | ¥593,00 | ¥623,00 | ¥576,00 | 29,80K |
| 2026-07-14 | ¥575,00 | +1,41 % | ¥564,00 | ¥585,00 | ¥560,00 | 11,50K |
| 2026-07-13 | ¥567,00 | -2,58 % | ¥580,00 | ¥585,00 | ¥560,00 | 16,80K |
| 2026-07-10 | ¥582,00 | -1,02 % | ¥588,00 | ¥588,00 | ¥574,00 | 13,60K |
| 2026-07-09 | ¥588,00 | +1,91 % | ¥579,00 | ¥594,00 | ¥563,00 | 16,70K |
| 2026-07-08 | ¥577,00 | -3,03 % | ¥595,00 | ¥595,00 | ¥575,00 | 23,00K |
| 2026-07-07 | ¥595,00 | +2,41 % | ¥581,00 | ¥600,00 | ¥573,00 | 27,00K |
| 2026-07-06 | ¥581,00 | +2,83 % | ¥565,00 | ¥581,00 | ¥565,00 | 27,70K |
| 2026-07-03 | ¥565,00 | +1,25 % | ¥558,00 | ¥583,00 | ¥558,00 | 42,20K |
| 2026-07-02 | ¥558,00 | -0,71 % | ¥571,00 | ¥577,00 | ¥558,00 | 25,80K |
| 2026-07-01 | ¥562,00 | -2,77 % | ¥580,00 | ¥580,00 | ¥558,00 | 24,50K |
| 2026-06-30 | ¥578,00 | -2,03 % | ¥585,00 | ¥590,00 | ¥547,00 | 38,20K |
| 2026-06-29 | ¥590,00 | +5,36 % | ¥610,00 | ¥615,00 | ¥570,00 | 74,80K |
| 2026-06-26 | ¥560,00 | +6,26 % | ¥540,00 | ¥575,00 | ¥530,00 | 46,70K |
| 2026-06-25 | ¥527,00 | -3,13 % | ¥564,00 | ¥564,00 | ¥511,00 | 72,30K |
| 2026-06-24 | ¥544,00 | +3,03 % | ¥538,00 | ¥561,00 | ¥531,00 | 42,00K |
| 2026-06-23 | ¥528,00 | -4,17 % | ¥548,00 | ¥585,00 | ¥528,00 | 75,30K |
| 2026-06-22 | ¥551,00 | -3,33 % | ¥580,00 | ¥589,00 | ¥540,00 | 101,30K |
| 2026-06-19 | ¥570,00 | +5,56 % | ¥540,00 | ¥570,00 | ¥529,00 | 123,00K |
| 2026-06-18 | ¥540,00 | +4,85 % | ¥535,00 | ¥540,00 | ¥511,00 | 52,20K |
| 2026-06-17 | ¥515,00 | +2,39 % | ¥513,00 | ¥538,00 | ¥504,00 | 40,40K |
| 2026-06-16 | ¥503,00 | +3,50 % | ¥487,00 | ¥503,00 | ¥487,00 | 13,30K |
| 2026-06-15 | ¥486,00 | +3,18 % | ¥477,00 | ¥495,00 | ¥474,00 | 9,70K |
| 2026-06-12 | ¥471,00 | +2,17 % | ¥461,00 | ¥473,00 | ¥461,00 | 7,90K |
| 2026-06-11 | ¥461,00 | -1,91 % | ¥462,00 | ¥471,00 | ¥450,00 | 11,90K |
| 2026-06-10 | ¥470,00 | -1,47 % | ¥472,00 | ¥478,00 | ¥460,00 | 16,80K |
| 2026-06-09 | ¥477,00 | +2,58 % | ¥469,00 | ¥479,00 | ¥469,00 | 5,80K |
| 2026-06-08 | ¥465,00 | -4,52 % | ¥465,00 | ¥479,00 | ¥463,00 | 11,90K |
| 2026-06-05 | ¥487,00 | +4,73 % | ¥466,00 | ¥487,00 | ¥466,00 | 9,50K |
| 2026-06-04 | ¥465,00 | -5,30 % | ¥488,00 | ¥488,00 | ¥465,00 | 14,20K |
| 2026-06-03 | ¥491,00 | -0,81 % | ¥497,00 | ¥497,00 | ¥484,00 | 12,00K |
| 2026-06-02 | ¥495,00 | +6,68 % | ¥461,00 | ¥501,00 | ¥459,00 | 38,50K |
| 2026-06-01 | ¥464,00 | -7,20 % | ¥500,00 | ¥500,00 | ¥450,00 | 53,70K |
| 2026-05-29 | ¥500,00 | -4,76 % | ¥525,00 | ¥527,00 | ¥500,00 | 58,50K |
| 2026-05-28 | ¥525,00 | +9,38 % | ¥504,00 | ¥529,00 | ¥492,00 | 86,70K |
| 2026-05-27 | ¥480,00 | -7,34 % | ¥521,00 | ¥521,00 | ¥480,00 | 40,10K |
| 2026-05-26 | ¥518,00 | +5,28 % | ¥492,00 | ¥519,00 | ¥490,00 | 39,60K |
| 2026-05-25 | ¥492,00 | +5,13 % | ¥476,00 | ¥493,00 | ¥471,00 | 51,10K |
| 2026-05-22 | ¥468,00 | -0,64 % | ¥479,00 | ¥479,00 | ¥460,00 | 37,50K |