Sumitomo Chemical Co., Ltd. 4005
TSE · Japan · Prozessindustrie
¥580,100,00 (0,00 %)
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 | ¥580,10 | 0,00 % | ¥583,90 | ¥584,00 | ¥571,10 | 8,16M |
| 2026-09-30 | ¥580,10 | +1,70 % | ¥571,00 | ¥584,20 | ¥569,30 | 8,01M |
| 2026-09-29 | ¥570,40 | -1,69 % | ¥577,00 | ¥581,90 | ¥562,90 | 8,39M |
| 2026-09-28 | ¥580,20 | -1,02 % | ¥585,50 | ¥590,30 | ¥580,20 | 7,98M |
| 2026-09-25 | ¥586,20 | -0,34 % | ¥588,20 | ¥592,10 | ¥583,70 | 6,77M |
| 2026-09-24 | ¥588,20 | +1,38 % | ¥589,50 | ¥596,00 | ¥586,50 | 9,56M |
| 2026-09-18 | ¥580,20 | -2,91 % | ¥595,00 | ¥596,50 | ¥580,20 | 15,24M |
| 2026-09-17 | ¥597,60 | +3,03 % | ¥578,80 | ¥597,80 | ¥576,80 | 10,76M |
| 2026-09-16 | ¥580,00 | +3,48 % | ¥570,00 | ¥581,00 | ¥567,70 | 8,24M |
| 2026-09-15 | ¥560,50 | +0,81 % | ¥552,00 | ¥567,80 | ¥550,40 | 7,59M |
| 2026-09-14 | ¥556,00 | -0,45 % | ¥545,10 | ¥558,90 | ¥544,70 | 8,93M |
| 2026-09-11 | ¥558,50 | -1,53 % | ¥552,90 | ¥565,60 | ¥543,20 | 13,07M |
| 2026-09-10 | ¥567,20 | -1,15 % | ¥570,00 | ¥571,50 | ¥553,60 | 10,41M |
| 2026-09-09 | ¥573,80 | +1,00 % | ¥576,00 | ¥584,00 | ¥565,10 | 10,02M |
| 2026-09-08 | ¥568,10 | -3,78 % | ¥588,00 | ¥593,10 | ¥567,60 | 12,10M |
| 2026-09-07 | ¥590,40 | -0,72 % | ¥596,30 | ¥605,40 | ¥587,40 | 11,33M |
| 2026-09-04 | ¥594,70 | -5,11 % | ¥616,70 | ¥619,20 | ¥594,00 | 18,48M |
| 2026-09-03 | ¥626,70 | +1,52 % | ¥620,00 | ¥638,80 | ¥609,00 | 19,14M |
| 2026-09-02 | ¥617,30 | -0,45 % | ¥610,00 | ¥629,00 | ¥606,10 | 20,46M |
| 2026-09-01 | ¥620,10 | +8,37 % | ¥574,20 | ¥620,10 | ¥572,20 | 27,24M |
| 2026-08-31 | ¥572,20 | +2,93 % | ¥551,90 | ¥572,70 | ¥549,60 | 13,55M |
| 2026-08-28 | ¥555,90 | -0,41 % | ¥556,70 | ¥563,70 | ¥553,90 | 8,26M |
| 2026-08-27 | ¥558,20 | +0,65 % | ¥559,40 | ¥563,30 | ¥555,50 | 5,82M |
| 2026-08-26 | ¥554,60 | -0,09 % | ¥552,80 | ¥560,70 | ¥551,60 | 7,09M |
| 2026-08-25 | ¥555,10 | +0,23 % | ¥557,00 | ¥561,30 | ¥550,70 | 7,48M |
| 2026-08-24 | ¥553,80 | -1,07 % | ¥549,80 | ¥555,80 | ¥544,80 | 10,20M |
| 2026-08-21 | ¥559,80 | +7,18 % | ¥528,80 | ¥560,80 | ¥525,00 | 26,08M |
| 2026-08-20 | ¥522,30 | +1,99 % | ¥525,80 | ¥532,90 | ¥519,00 | 11,48M |
| 2026-08-19 | ¥512,10 | -3,81 % | ¥525,60 | ¥527,20 | ¥508,80 | 12,05M |
| 2026-08-18 | ¥532,40 | +0,83 % | ¥533,00 | ¥541,30 | ¥528,60 | 10,82M |
| 2026-08-17 | ¥528,00 | -0,47 % | ¥535,60 | ¥537,60 | ¥526,80 | 10,51M |
| 2026-08-14 | ¥530,50 | +0,28 % | ¥529,90 | ¥539,80 | ¥529,50 | 13,00M |
| 2026-08-13 | ¥529,00 | +0,59 % | ¥529,00 | ¥534,90 | ¥525,00 | 10,68M |
| 2026-08-12 | ¥525,90 | +1,19 % | ¥521,90 | ¥529,30 | ¥518,40 | 10,61M |
| 2026-08-10 | ¥519,70 | +2,02 % | ¥514,00 | ¥522,90 | ¥510,40 | 11,05M |
| 2026-08-07 | ¥509,40 | +2,06 % | ¥503,00 | ¥510,90 | ¥498,80 | 12,92M |
| 2026-08-06 | ¥499,10 | +1,98 % | ¥494,90 | ¥501,90 | ¥492,70 | 15,11M |
| 2026-08-05 | ¥489,40 | +1,49 % | ¥492,50 | ¥497,50 | ¥476,00 | 30,99M |
| 2026-08-04 | ¥482,20 | -5,93 % | ¥499,00 | ¥507,50 | ¥471,40 | 54,88M |
| 2026-08-03 | ¥512,60 | -1,67 % | ¥513,00 | ¥515,80 | ¥503,10 | 13,97M |
| 2026-07-31 | ¥521,30 | +0,85 % | ¥526,90 | ¥527,40 | ¥512,40 | 15,07M |
| 2026-07-30 | ¥516,90 | -1,09 % | ¥515,40 | ¥523,90 | ¥512,60 | 12,45M |
| 2026-07-29 | ¥522,60 | -1,36 % | ¥531,20 | ¥532,40 | ¥511,60 | 15,45M |
| 2026-07-28 | ¥529,80 | -2,79 % | ¥547,30 | ¥547,50 | ¥526,20 | 12,08M |
| 2026-07-27 | ¥545,00 | +1,19 % | ¥542,00 | ¥546,20 | ¥535,50 | 9,17M |
| 2026-07-24 | ¥538,60 | -2,57 % | ¥543,30 | ¥545,50 | ¥536,70 | 9,40M |
| 2026-07-23 | ¥552,80 | +0,88 % | ¥553,20 | ¥559,30 | ¥551,10 | 8,82M |
| 2026-07-22 | ¥548,00 | +2,16 % | ¥545,00 | ¥556,50 | ¥539,00 | 16,68M |
| 2026-07-21 | ¥536,40 | +2,43 % | ¥533,00 | ¥538,90 | ¥526,60 | 9,80M |
| 2026-07-17 | ¥523,70 | -3,20 % | ¥537,00 | ¥537,90 | ¥513,00 | 13,41M |
| 2026-07-16 | ¥541,00 | -1,40 % | ¥542,60 | ¥551,80 | ¥541,00 | 8,04M |
| 2026-07-15 | ¥548,70 | +2,45 % | ¥539,00 | ¥554,20 | ¥537,10 | 11,80M |
| 2026-07-14 | ¥535,60 | +3,20 % | ¥522,70 | ¥541,00 | ¥518,00 | 15,16M |
| 2026-07-13 | ¥519,00 | -3,39 % | ¥540,40 | ¥543,10 | ¥518,50 | 11,80M |
| 2026-07-10 | ¥537,20 | -0,24 % | ¥542,80 | ¥548,70 | ¥535,40 | 8,75M |
| 2026-07-09 | ¥538,50 | -0,52 % | ¥532,70 | ¥539,40 | ¥528,80 | 8,37M |
| 2026-07-08 | ¥541,30 | +1,03 % | ¥534,90 | ¥547,40 | ¥533,00 | 10,94M |
| 2026-07-07 | ¥535,80 | -3,01 % | ¥554,00 | ¥558,60 | ¥533,60 | 10,43M |
| 2026-07-06 | ¥552,40 | -0,29 % | ¥557,10 | ¥563,80 | ¥549,10 | 8,94M |
| 2026-07-03 | ¥554,00 | +6,17 % | ¥550,00 | ¥563,70 | ¥546,90 | 21,96M |
| 2026-07-02 | ¥521,80 | -0,08 % | ¥533,70 | ¥535,00 | ¥520,80 | 11,62M |
| 2026-07-01 | ¥522,20 | +1,69 % | ¥528,00 | ¥541,50 | ¥517,50 | 15,22M |
| 2026-06-30 | ¥513,50 | -0,43 % | ¥517,00 | ¥519,40 | ¥504,00 | 10,67M |
| 2026-06-29 | ¥515,70 | +1,26 % | ¥510,60 | ¥518,60 | ¥507,40 | 13,07M |
| 2026-06-26 | ¥509,30 | -2,17 % | ¥516,60 | ¥520,00 | ¥502,00 | 11,43M |
| 2026-06-25 | ¥520,60 | +0,33 % | ¥525,70 | ¥525,80 | ¥513,30 | 11,69M |
| 2026-06-24 | ¥518,90 | +0,02 % | ¥514,00 | ¥524,90 | ¥511,70 | 9,79M |
| 2026-06-23 | ¥518,80 | -4,88 % | ¥538,00 | ¥541,50 | ¥518,50 | 15,13M |
| 2026-06-22 | ¥545,40 | +0,48 % | ¥545,00 | ¥551,80 | ¥542,80 | 7,52M |
| 2026-06-19 | ¥542,80 | -4,45 % | ¥562,90 | ¥565,90 | ¥541,50 | 22,83M |
| 2026-06-18 | ¥568,10 | -1,90 % | ¥584,00 | ¥584,00 | ¥565,50 | 7,75M |
| 2026-06-17 | ¥579,10 | +0,45 % | ¥576,20 | ¥582,10 | ¥570,90 | 7,93M |
| 2026-06-16 | ¥576,50 | 0,00 % | ¥573,00 | ¥578,50 | ¥564,30 | 9,89M |
| 2026-06-15 | ¥576,50 | +4,08 % | ¥570,20 | ¥591,60 | ¥565,40 | 10,96M |
| 2026-06-12 | ¥553,90 | +2,10 % | ¥552,50 | ¥560,80 | ¥546,40 | 9,27M |
| 2026-06-11 | ¥542,50 | -1,18 % | ¥531,20 | ¥544,50 | ¥525,80 | 6,98M |
| 2026-06-10 | ¥549,00 | -1,60 % | ¥551,70 | ¥556,90 | ¥542,20 | 8,50M |
| 2026-06-09 | ¥557,90 | -2,11 % | ¥571,80 | ¥574,70 | ¥545,40 | 15,50M |
| 2026-06-08 | ¥569,90 | -2,41 % | ¥574,00 | ¥580,80 | ¥559,00 | 11,95M |
| 2026-06-05 | ¥584,00 | -1,78 % | ¥597,60 | ¥598,40 | ¥583,10 | 8,11M |
| 2026-06-04 | ¥594,60 | +1,33 % | ¥594,40 | ¥597,20 | ¥582,80 | 8,75M |
| 2026-06-03 | ¥586,80 | +0,58 % | ¥587,00 | ¥595,00 | ¥578,10 | 9,41M |
| 2026-06-02 | ¥583,40 | -0,70 % | ¥591,00 | ¥596,00 | ¥574,80 | 10,32M |
| 2026-06-01 | ¥587,50 | -3,72 % | ¥600,20 | ¥602,00 | ¥581,60 | 11,70M |
| 2026-05-29 | ¥610,20 | +3,93 % | ¥595,00 | ¥619,30 | ¥592,50 | 19,75M |
| 2026-05-28 | ¥587,10 | -0,61 % | ¥595,40 | ¥596,20 | ¥576,10 | 9,20M |
| 2026-05-27 | ¥590,70 | -0,46 % | ¥586,40 | ¥595,50 | ¥581,80 | 10,39M |
| 2026-05-26 | ¥593,40 | -1,59 % | ¥597,40 | ¥607,60 | ¥590,50 | 8,85M |
| 2026-05-25 | ¥603,00 | +2,94 % | ¥595,80 | ¥610,90 | ¥591,20 | 12,25M |
| 2026-05-22 | ¥585,80 | -0,91 % | ¥592,10 | ¥593,30 | ¥581,40 | 9,34M |