Sumitomo Seika Chemicals Co., Ltd. 4008
TSE · Japan · Prozessindustrie
¥1.495,00-9,00 (-0,60 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥1.492,00 | -0,80 % | ¥1.485,00 | ¥1.499,00 | ¥1.477,00 | 54,90K |
| 2026-10-01 | ¥1.504,00 | +0,27 % | ¥1.485,00 | ¥1.509,00 | ¥1.476,00 | 131,40K |
| 2026-09-30 | ¥1.500,00 | +2,67 % | ¥1.468,00 | ¥1.503,00 | ¥1.459,00 | 173,20K |
| 2026-09-29 | ¥1.461,00 | -3,88 % | ¥1.480,00 | ¥1.486,00 | ¥1.461,00 | 198,10K |
| 2026-09-28 | ¥1.520,00 | -2,25 % | ¥1.560,00 | ¥1.560,00 | ¥1.518,00 | 312,60K |
| 2026-09-25 | ¥1.555,00 | +2,24 % | ¥1.530,00 | ¥1.555,00 | ¥1.523,00 | 213,50K |
| 2026-09-24 | ¥1.521,00 | +0,93 % | ¥1.508,00 | ¥1.529,00 | ¥1.507,00 | 173,20K |
| 2026-09-18 | ¥1.507,00 | 0,00 % | ¥1.512,00 | ¥1.519,00 | ¥1.492,00 | 163,00K |
| 2026-09-17 | ¥1.507,00 | +0,87 % | ¥1.505,00 | ¥1.510,00 | ¥1.496,00 | 143,20K |
| 2026-09-16 | ¥1.494,00 | +2,75 % | ¥1.459,00 | ¥1.497,00 | ¥1.459,00 | 165,20K |
| 2026-09-15 | ¥1.454,00 | +1,39 % | ¥1.430,00 | ¥1.454,00 | ¥1.428,00 | 154,90K |
| 2026-09-14 | ¥1.434,00 | +0,63 % | ¥1.425,00 | ¥1.434,00 | ¥1.415,00 | 109,90K |
| 2026-09-11 | ¥1.425,00 | -0,70 % | ¥1.415,00 | ¥1.430,00 | ¥1.404,00 | 168,10K |
| 2026-09-10 | ¥1.435,00 | -1,03 % | ¥1.438,00 | ¥1.439,00 | ¥1.425,00 | 132,80K |
| 2026-09-09 | ¥1.450,00 | +1,40 % | ¥1.434,00 | ¥1.457,00 | ¥1.431,00 | 136,60K |
| 2026-09-08 | ¥1.430,00 | -4,09 % | ¥1.476,00 | ¥1.478,00 | ¥1.428,00 | 261,80K |
| 2026-09-07 | ¥1.491,00 | +1,77 % | ¥1.483,00 | ¥1.499,00 | ¥1.476,00 | 182,30K |
| 2026-09-04 | ¥1.465,00 | -1,74 % | ¥1.480,00 | ¥1.480,00 | ¥1.457,00 | 206,00K |
| 2026-09-03 | ¥1.491,00 | -0,86 % | ¥1.504,00 | ¥1.515,00 | ¥1.491,00 | 170,60K |
| 2026-09-02 | ¥1.504,00 | -2,02 % | ¥1.525,00 | ¥1.531,00 | ¥1.503,00 | 190,60K |
| 2026-09-01 | ¥1.535,00 | +0,85 % | ¥1.518,00 | ¥1.545,00 | ¥1.511,00 | 165,50K |
| 2026-08-31 | ¥1.522,00 | -1,23 % | ¥1.531,00 | ¥1.540,00 | ¥1.517,00 | 144,40K |
| 2026-08-28 | ¥1.541,00 | -1,66 % | ¥1.562,00 | ¥1.571,00 | ¥1.540,00 | 145,30K |
| 2026-08-27 | ¥1.567,00 | +0,71 % | ¥1.556,00 | ¥1.568,00 | ¥1.550,00 | 148,60K |
| 2026-08-26 | ¥1.556,00 | +0,32 % | ¥1.551,00 | ¥1.571,00 | ¥1.551,00 | 132,10K |
| 2026-08-25 | ¥1.551,00 | +0,26 % | ¥1.562,00 | ¥1.574,00 | ¥1.540,00 | 162,80K |
| 2026-08-24 | ¥1.547,00 | +1,98 % | ¥1.520,00 | ¥1.563,00 | ¥1.520,00 | 216,40K |
| 2026-08-21 | ¥1.517,00 | +0,80 % | ¥1.504,00 | ¥1.522,00 | ¥1.499,00 | 141,10K |
| 2026-08-20 | ¥1.505,00 | +0,40 % | ¥1.520,00 | ¥1.520,00 | ¥1.486,00 | 209,90K |
| 2026-08-19 | ¥1.499,00 | -1,51 % | ¥1.500,00 | ¥1.508,00 | ¥1.467,00 | 300,40K |
| 2026-08-18 | ¥1.522,00 | -1,42 % | ¥1.544,00 | ¥1.545,00 | ¥1.513,00 | 181,50K |
| 2026-08-17 | ¥1.544,00 | -0,90 % | ¥1.562,00 | ¥1.564,00 | ¥1.537,00 | 177,40K |
| 2026-08-14 | ¥1.558,00 | +0,52 % | ¥1.550,00 | ¥1.588,00 | ¥1.532,00 | 289,30K |
| 2026-08-13 | ¥1.550,00 | +2,72 % | ¥1.510,00 | ¥1.564,00 | ¥1.503,00 | 404,80K |
| 2026-08-12 | ¥1.509,00 | -2,96 % | ¥1.545,00 | ¥1.545,00 | ¥1.492,00 | 302,50K |
| 2026-08-10 | ¥1.555,00 | +0,84 % | ¥1.546,00 | ¥1.566,00 | ¥1.531,00 | 291,50K |
| 2026-08-07 | ¥1.542,00 | +6,64 % | ¥1.485,00 | ¥1.575,00 | ¥1.461,00 | 796,60K |
| 2026-08-06 | ¥1.446,00 | +14,85 % | ¥1.260,00 | ¥1.530,00 | ¥1.251,00 | 1,21M |
| 2026-08-05 | ¥1.259,00 | +1,70 % | ¥1.248,00 | ¥1.266,00 | ¥1.240,00 | 147,40K |
| 2026-08-04 | ¥1.238,00 | +1,64 % | ¥1.218,00 | ¥1.249,00 | ¥1.215,00 | 176,20K |
| 2026-08-03 | ¥1.218,00 | -0,41 % | ¥1.224,00 | ¥1.244,00 | ¥1.199,00 | 198,70K |
| 2026-07-31 | ¥1.223,00 | -0,16 % | ¥1.246,00 | ¥1.246,00 | ¥1.218,00 | 157,70K |
| 2026-07-30 | ¥1.225,00 | 0,00 % | ¥1.216,00 | ¥1.237,00 | ¥1.206,00 | 160,80K |
| 2026-07-29 | ¥1.225,00 | -0,41 % | ¥1.247,00 | ¥1.247,00 | ¥1.195,00 | 234,80K |
| 2026-07-28 | ¥1.230,00 | -4,13 % | ¥1.278,00 | ¥1.297,00 | ¥1.227,00 | 204,40K |
| 2026-07-27 | ¥1.283,00 | +0,55 % | ¥1.294,00 | ¥1.302,00 | ¥1.277,00 | 153,10K |
| 2026-07-24 | ¥1.276,00 | -1,85 % | ¥1.283,00 | ¥1.293,00 | ¥1.275,00 | 161,80K |
| 2026-07-23 | ¥1.300,00 | +0,23 % | ¥1.297,00 | ¥1.307,00 | ¥1.287,00 | 126,80K |
| 2026-07-22 | ¥1.297,00 | +0,86 % | ¥1.300,00 | ¥1.318,00 | ¥1.291,00 | 107,40K |
| 2026-07-21 | ¥1.286,00 | +1,42 % | ¥1.275,00 | ¥1.286,00 | ¥1.267,00 | 193,60K |
| 2026-07-17 | ¥1.268,00 | -1,55 % | ¥1.265,00 | ¥1.274,00 | ¥1.242,00 | 227,20K |
| 2026-07-16 | ¥1.288,00 | -1,98 % | ¥1.311,00 | ¥1.317,00 | ¥1.282,00 | 164,60K |
| 2026-07-15 | ¥1.314,00 | +2,42 % | ¥1.293,00 | ¥1.318,00 | ¥1.293,00 | 119,20K |
| 2026-07-14 | ¥1.283,00 | +1,74 % | ¥1.265,00 | ¥1.287,00 | ¥1.263,00 | 131,20K |
| 2026-07-13 | ¥1.261,00 | -0,39 % | ¥1.281,00 | ¥1.288,00 | ¥1.259,00 | 172,00K |
| 2026-07-10 | ¥1.266,00 | -0,71 % | ¥1.295,00 | ¥1.295,00 | ¥1.265,00 | 138,40K |
| 2026-07-09 | ¥1.275,00 | -0,93 % | ¥1.300,00 | ¥1.307,00 | ¥1.275,00 | 111,20K |
| 2026-07-08 | ¥1.287,00 | -1,53 % | ¥1.313,00 | ¥1.319,00 | ¥1.287,00 | 134,20K |
| 2026-07-07 | ¥1.307,00 | -3,26 % | ¥1.350,00 | ¥1.353,00 | ¥1.307,00 | 156,60K |
| 2026-07-06 | ¥1.351,00 | -1,82 % | ¥1.384,00 | ¥1.398,00 | ¥1.343,00 | 269,70K |
| 2026-07-03 | ¥1.376,00 | +5,44 % | ¥1.307,00 | ¥1.384,00 | ¥1.307,00 | 289,60K |
| 2026-07-02 | ¥1.305,00 | +1,48 % | ¥1.295,00 | ¥1.318,00 | ¥1.295,00 | 173,60K |
| 2026-07-01 | ¥1.286,00 | +1,10 % | ¥1.275,00 | ¥1.299,00 | ¥1.275,00 | 111,40K |
| 2026-06-30 | ¥1.272,00 | -1,78 % | ¥1.296,00 | ¥1.296,00 | ¥1.258,00 | 162,60K |
| 2026-06-29 | ¥1.295,00 | +0,47 % | ¥1.287,00 | ¥1.302,00 | ¥1.263,00 | 338,70K |
| 2026-06-26 | ¥1.289,00 | -0,15 % | ¥1.293,00 | ¥1.305,00 | ¥1.281,00 | 151,30K |
| 2026-06-25 | ¥1.291,00 | +1,89 % | ¥1.297,00 | ¥1.302,00 | ¥1.278,00 | 212,30K |
| 2026-06-24 | ¥1.267,00 | -1,71 % | ¥1.280,00 | ¥1.289,00 | ¥1.256,00 | 143,80K |
| 2026-06-23 | ¥1.289,00 | -3,08 % | ¥1.326,00 | ¥1.326,00 | ¥1.289,00 | 161,90K |
| 2026-06-22 | ¥1.330,00 | +0,23 % | ¥1.327,00 | ¥1.342,00 | ¥1.325,00 | 181,80K |
| 2026-06-19 | ¥1.327,00 | -0,23 % | ¥1.335,00 | ¥1.342,00 | ¥1.302,00 | 171,10K |
| 2026-06-18 | ¥1.330,00 | +0,91 % | ¥1.318,00 | ¥1.337,00 | ¥1.312,00 | 257,10K |
| 2026-06-17 | ¥1.318,00 | -0,23 % | ¥1.322,00 | ¥1.335,00 | ¥1.317,00 | 131,30K |
| 2026-06-16 | ¥1.321,00 | -0,60 % | ¥1.321,00 | ¥1.329,00 | ¥1.313,00 | 131,10K |
| 2026-06-15 | ¥1.329,00 | +3,75 % | ¥1.305,00 | ¥1.334,00 | ¥1.305,00 | 185,30K |
| 2026-06-12 | ¥1.281,00 | +1,99 % | ¥1.284,00 | ¥1.307,00 | ¥1.277,00 | 163,90K |
| 2026-06-11 | ¥1.256,00 | +0,08 % | ¥1.250,00 | ¥1.256,00 | ¥1.226,00 | 137,60K |
| 2026-06-10 | ¥1.255,00 | -2,03 % | ¥1.279,00 | ¥1.279,00 | ¥1.250,00 | 102,60K |
| 2026-06-09 | ¥1.281,00 | +2,15 % | ¥1.275,00 | ¥1.283,00 | ¥1.262,00 | 189,40K |
| 2026-06-08 | ¥1.254,00 | -2,72 % | ¥1.249,00 | ¥1.267,00 | ¥1.236,00 | 194,00K |
| 2026-06-05 | ¥1.289,00 | +1,26 % | ¥1.282,00 | ¥1.289,00 | ¥1.265,00 | 157,00K |
| 2026-06-04 | ¥1.273,00 | -2,97 % | ¥1.300,00 | ¥1.301,00 | ¥1.270,00 | 150,10K |
| 2026-06-03 | ¥1.312,00 | +2,02 % | ¥1.310,00 | ¥1.317,00 | ¥1.297,00 | 202,30K |
| 2026-06-02 | ¥1.286,00 | +1,10 % | ¥1.261,00 | ¥1.292,00 | ¥1.233,00 | 234,40K |
| 2026-06-01 | ¥1.272,00 | -4,50 % | ¥1.319,00 | ¥1.334,00 | ¥1.267,00 | 263,20K |
| 2026-05-29 | ¥1.332,00 | +0,68 % | ¥1.333,00 | ¥1.346,00 | ¥1.320,00 | 247,10K |
| 2026-05-28 | ¥1.323,00 | +0,30 % | ¥1.319,00 | ¥1.326,00 | ¥1.297,00 | 231,60K |
| 2026-05-27 | ¥1.319,00 | +2,89 % | ¥1.284,00 | ¥1.319,00 | ¥1.260,00 | 297,60K |
| 2026-05-26 | ¥1.282,00 | -1,54 % | ¥1.306,00 | ¥1.313,00 | ¥1.280,00 | 193,80K |
| 2026-05-25 | ¥1.302,00 | +2,12 % | ¥1.277,00 | ¥1.307,00 | ¥1.265,00 | 190,90K |