Signpost Corporation 3996
TSE · Japan · Gesundheitsdienstleistungen
¥224,00-2,00 (-0,88 %)
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 | ¥224,00 | -0,88 % | ¥227,00 | ¥227,00 | ¥222,00 | 23,60K |
| 2026-10-01 | ¥226,00 | +1,80 % | ¥229,00 | ¥229,00 | ¥222,00 | 48,90K |
| 2026-09-30 | ¥222,00 | 0,00 % | ¥221,00 | ¥223,00 | ¥218,00 | 60,60K |
| 2026-09-29 | ¥222,00 | 0,00 % | ¥226,00 | ¥226,00 | ¥220,00 | 52,00K |
| 2026-09-28 | ¥222,00 | +1,83 % | ¥220,00 | ¥223,00 | ¥220,00 | 31,00K |
| 2026-09-25 | ¥218,00 | +0,93 % | ¥220,00 | ¥220,00 | ¥217,00 | 39,50K |
| 2026-09-24 | ¥216,00 | +0,93 % | ¥214,00 | ¥219,00 | ¥214,00 | 58,10K |
| 2026-09-18 | ¥214,00 | +0,94 % | ¥215,00 | ¥217,00 | ¥213,00 | 36,30K |
| 2026-09-17 | ¥212,00 | +0,95 % | ¥210,00 | ¥213,00 | ¥210,00 | 34,90K |
| 2026-09-16 | ¥210,00 | +1,45 % | ¥212,00 | ¥213,00 | ¥206,00 | 57,00K |
| 2026-09-15 | ¥207,00 | +2,99 % | ¥199,00 | ¥207,00 | ¥199,00 | 36,50K |
| 2026-09-14 | ¥201,00 | +1,01 % | ¥204,00 | ¥204,00 | ¥199,00 | 20,40K |
| 2026-09-11 | ¥199,00 | -1,97 % | ¥199,00 | ¥201,00 | ¥199,00 | 9,70K |
| 2026-09-10 | ¥203,00 | +0,50 % | ¥201,00 | ¥203,00 | ¥199,00 | 30,80K |
| 2026-09-09 | ¥202,00 | -1,46 % | ¥202,00 | ¥202,00 | ¥200,00 | 25,50K |
| 2026-09-08 | ¥205,00 | 0,00 % | ¥205,00 | ¥205,00 | ¥201,00 | 23,20K |
| 2026-09-07 | ¥205,00 | 0,00 % | ¥203,00 | ¥205,00 | ¥199,00 | 31,30K |
| 2026-09-04 | ¥205,00 | +1,49 % | ¥206,00 | ¥206,00 | ¥200,00 | 11,90K |
| 2026-09-03 | ¥202,00 | -1,94 % | ¥201,00 | ¥205,00 | ¥201,00 | 37,80K |
| 2026-09-02 | ¥206,00 | -0,96 % | ¥208,00 | ¥208,00 | ¥203,00 | 102,10K |
| 2026-09-01 | ¥208,00 | +0,48 % | ¥208,00 | ¥209,00 | ¥205,00 | 30,40K |
| 2026-08-31 | ¥207,00 | -1,43 % | ¥206,00 | ¥208,00 | ¥201,00 | 69,50K |
| 2026-08-28 | ¥210,00 | +3,45 % | ¥200,00 | ¥210,00 | ¥198,00 | 58,50K |
| 2026-08-27 | ¥203,00 | -1,93 % | ¥209,00 | ¥221,00 | ¥201,00 | 375,40K |
| 2026-08-26 | ¥207,00 | +5,08 % | ¥198,00 | ¥208,00 | ¥197,00 | 87,00K |
| 2026-08-25 | ¥197,00 | +1,55 % | ¥193,00 | ¥198,00 | ¥193,00 | 37,40K |
| 2026-08-24 | ¥194,00 | +0,52 % | ¥193,00 | ¥194,00 | ¥192,00 | 4,40K |
| 2026-08-21 | ¥193,00 | +0,52 % | ¥192,00 | ¥195,00 | ¥192,00 | 28,00K |
| 2026-08-20 | ¥192,00 | 0,00 % | ¥191,00 | ¥193,00 | ¥191,00 | 12,10K |
| 2026-08-19 | ¥192,00 | -0,52 % | ¥191,00 | ¥194,00 | ¥191,00 | 21,40K |
| 2026-08-18 | ¥193,00 | -0,52 % | ¥192,00 | ¥194,00 | ¥192,00 | 12,20K |
| 2026-08-17 | ¥194,00 | 0,00 % | ¥192,00 | ¥195,00 | ¥192,00 | 43,60K |
| 2026-08-14 | ¥194,00 | 0,00 % | ¥194,00 | ¥195,00 | ¥193,00 | 21,30K |
| 2026-08-13 | ¥194,00 | -0,51 % | ¥195,00 | ¥196,00 | ¥193,00 | 20,00K |
| 2026-08-12 | ¥195,00 | -0,51 % | ¥195,00 | ¥198,00 | ¥192,00 | 32,30K |
| 2026-08-10 | ¥196,00 | -0,51 % | ¥197,00 | ¥199,00 | ¥195,00 | 18,50K |
| 2026-08-07 | ¥197,00 | 0,00 % | ¥197,00 | ¥198,00 | ¥195,00 | 11,80K |
| 2026-08-06 | ¥197,00 | 0,00 % | ¥196,00 | ¥200,00 | ¥196,00 | 32,30K |
| 2026-08-05 | ¥197,00 | -0,51 % | ¥198,00 | ¥198,00 | ¥194,00 | 46,10K |
| 2026-08-04 | ¥198,00 | +0,51 % | ¥199,00 | ¥207,00 | ¥196,00 | 82,80K |
| 2026-08-03 | ¥197,00 | +1,03 % | ¥194,00 | ¥198,00 | ¥194,00 | 45,80K |
| 2026-07-31 | ¥195,00 | -1,02 % | ¥196,00 | ¥197,00 | ¥192,00 | 43,80K |
| 2026-07-30 | ¥197,00 | 0,00 % | ¥196,00 | ¥200,00 | ¥196,00 | 33,10K |
| 2026-07-29 | ¥197,00 | +2,07 % | ¥192,00 | ¥197,00 | ¥192,00 | 59,60K |
| 2026-07-28 | ¥193,00 | -3,02 % | ¥199,00 | ¥200,00 | ¥192,00 | 62,70K |
| 2026-07-27 | ¥199,00 | 0,00 % | ¥202,00 | ¥203,00 | ¥194,00 | 95,50K |
| 2026-07-24 | ¥199,00 | -1,97 % | ¥203,00 | ¥203,00 | ¥198,00 | 88,10K |
| 2026-07-23 | ¥203,00 | +1,00 % | ¥206,00 | ¥206,00 | ¥199,00 | 163,00K |
| 2026-07-22 | ¥201,00 | +2,55 % | ¥200,00 | ¥235,00 | ¥197,00 | 1,89M |
| 2026-07-21 | ¥196,00 | -2,00 % | ¥198,00 | ¥202,00 | ¥196,00 | 49,20K |
| 2026-07-17 | ¥200,00 | -3,85 % | ¥201,00 | ¥207,00 | ¥198,00 | 189,50K |
| 2026-07-16 | ¥208,00 | -9,17 % | ¥221,00 | ¥223,00 | ¥206,00 | 376,60K |
| 2026-07-15 | ¥229,00 | -7,66 % | ¥249,00 | ¥256,00 | ¥215,00 | 2,81M |
| 2026-07-14 | ¥248,00 | +25,25 % | ¥206,00 | ¥248,00 | ¥203,00 | 1,36M |
| 2026-07-13 | ¥198,00 | +4,21 % | ¥203,00 | ¥207,00 | ¥197,00 | 250,60K |
| 2026-07-10 | ¥190,00 | +2,15 % | ¥187,00 | ¥191,00 | ¥184,00 | 29,80K |
| 2026-07-09 | ¥186,00 | -1,06 % | ¥185,00 | ¥187,00 | ¥182,00 | 29,30K |
| 2026-07-08 | ¥188,00 | -1,05 % | ¥190,00 | ¥190,00 | ¥188,00 | 11,90K |
| 2026-07-07 | ¥190,00 | +1,60 % | ¥187,00 | ¥190,00 | ¥185,00 | 27,90K |
| 2026-07-06 | ¥187,00 | +3,89 % | ¥182,00 | ¥187,00 | ¥181,00 | 21,50K |
| 2026-07-03 | ¥180,00 | +2,27 % | ¥176,00 | ¥180,00 | ¥176,00 | 17,60K |
| 2026-07-02 | ¥176,00 | +0,57 % | ¥175,00 | ¥180,00 | ¥175,00 | 25,10K |
| 2026-07-01 | ¥175,00 | +1,16 % | ¥173,00 | ¥175,00 | ¥173,00 | 7,00K |
| 2026-06-30 | ¥173,00 | -1,14 % | ¥173,00 | ¥175,00 | ¥173,00 | 11,20K |
| 2026-06-29 | ¥175,00 | +3,55 % | ¥169,00 | ¥175,00 | ¥169,00 | 15,20K |
| 2026-06-26 | ¥169,00 | +1,20 % | ¥171,00 | ¥171,00 | ¥165,00 | 25,20K |
| 2026-06-25 | ¥167,00 | 0,00 % | ¥168,00 | ¥169,00 | ¥166,00 | 30,90K |
| 2026-06-24 | ¥167,00 | -2,34 % | ¥167,00 | ¥171,00 | ¥167,00 | 27,10K |
| 2026-06-23 | ¥171,00 | -1,16 % | ¥173,00 | ¥173,00 | ¥169,00 | 6,60K |
| 2026-06-22 | ¥173,00 | -1,70 % | ¥173,00 | ¥173,00 | ¥169,00 | 27,10K |
| 2026-06-19 | ¥176,00 | -2,22 % | ¥179,00 | ¥179,00 | ¥174,00 | 9,30K |
| 2026-06-18 | ¥180,00 | +0,56 % | ¥179,00 | ¥180,00 | ¥176,00 | 30,30K |
| 2026-06-17 | ¥179,00 | +2,29 % | ¥175,00 | ¥179,00 | ¥175,00 | 13,40K |
| 2026-06-16 | ¥175,00 | +1,74 % | ¥173,00 | ¥175,00 | ¥172,00 | 88,20K |
| 2026-06-15 | ¥172,00 | +1,18 % | ¥173,00 | ¥175,00 | ¥172,00 | 24,70K |
| 2026-06-12 | ¥170,00 | -0,58 % | ¥172,00 | ¥172,00 | ¥170,00 | 19,30K |
| 2026-06-11 | ¥171,00 | -1,16 % | ¥170,00 | ¥171,00 | ¥167,00 | 78,60K |
| 2026-06-10 | ¥173,00 | -2,81 % | ¥179,00 | ¥179,00 | ¥173,00 | 40,60K |
| 2026-06-09 | ¥178,00 | -1,66 % | ¥181,00 | ¥181,00 | ¥178,00 | 11,80K |
| 2026-06-08 | ¥181,00 | +0,56 % | ¥180,00 | ¥182,00 | ¥179,00 | 22,90K |
| 2026-06-05 | ¥180,00 | -1,10 % | ¥184,00 | ¥184,00 | ¥180,00 | 18,20K |
| 2026-06-04 | ¥182,00 | 0,00 % | ¥180,00 | ¥182,00 | ¥179,00 | 23,40K |
| 2026-06-03 | ¥182,00 | -1,62 % | ¥184,00 | ¥185,00 | ¥180,00 | 57,20K |
| 2026-06-02 | ¥185,00 | -2,63 % | ¥190,00 | ¥191,00 | ¥185,00 | 58,10K |
| 2026-06-01 | ¥190,00 | -4,52 % | ¥198,00 | ¥198,00 | ¥190,00 | 71,40K |
| 2026-05-29 | ¥199,00 | -3,40 % | ¥205,00 | ¥206,00 | ¥194,00 | 102,80K |
| 2026-05-28 | ¥206,00 | -0,48 % | ¥211,00 | ¥211,00 | ¥206,00 | 36,30K |
| 2026-05-27 | ¥207,00 | -4,61 % | ¥212,00 | ¥213,00 | ¥207,00 | 39,10K |
| 2026-05-26 | ¥217,00 | 0,00 % | ¥218,00 | ¥218,00 | ¥213,00 | 10,30K |
| 2026-05-25 | ¥217,00 | +3,33 % | ¥210,00 | ¥217,00 | ¥210,00 | 28,10K |