ISHIHARA SANGYO KAISHA, LTD. 4028
TSE · Japan · Prozessindustrie
¥2.791,00-53,00 (-1,86 %)
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 | ¥2.791,00 | -1,86 % | ¥2.821,00 | ¥2.831,00 | ¥2.784,00 | 186,70K |
| 2026-10-01 | ¥2.844,00 | -0,04 % | ¥2.835,00 | ¥2.850,00 | ¥2.807,00 | 248,70K |
| 2026-09-30 | ¥2.845,00 | +0,82 % | ¥2.854,00 | ¥2.858,00 | ¥2.815,00 | 213,10K |
| 2026-09-29 | ¥2.822,00 | -2,32 % | ¥2.838,00 | ¥2.843,00 | ¥2.803,00 |
| 224,70K |
| 2026-09-28 | ¥2.889,00 | -0,31 % | ¥2.916,00 | ¥2.929,00 | ¥2.888,00 | 182,90K |
| 2026-09-25 | ¥2.898,00 | -0,31 % | ¥2.931,00 | ¥2.931,00 | ¥2.898,00 | 211,70K |
| 2026-09-24 | ¥2.907,00 | -0,27 % | ¥2.930,00 | ¥2.939,00 | ¥2.903,00 | 191,70K |
| 2026-09-18 | ¥2.915,00 | -1,22 % | ¥2.960,00 | ¥2.964,00 | ¥2.898,00 | 244,10K |
| 2026-09-17 | ¥2.951,00 | +1,03 % | ¥2.938,00 | ¥2.978,00 | ¥2.929,00 | 194,80K |
| 2026-09-16 | ¥2.921,00 | +1,67 % | ¥2.887,00 | ¥2.924,00 | ¥2.886,00 | 186,50K |
| 2026-09-15 | ¥2.873,00 | -0,14 % | ¥2.865,00 | ¥2.895,00 | ¥2.842,00 | 206,60K |
| 2026-09-14 | ¥2.877,00 | -0,10 % | ¥2.845,00 | ¥2.895,00 | ¥2.832,00 | 213,20K |
| 2026-09-11 | ¥2.880,00 | -1,94 % | ¥2.855,00 | ¥2.901,00 | ¥2.838,00 | 195,60K |
| 2026-09-10 | ¥2.937,00 | -2,10 % | ¥2.970,00 | ¥2.973,00 | ¥2.923,00 | 181,80K |
| 2026-09-09 | ¥3.000,00 | +1,59 % | ¥2.950,00 | ¥3.020,00 | ¥2.934,00 | 217,90K |
| 2026-09-08 | ¥2.953,00 | -3,97 % | ¥3.050,00 | ¥3.050,00 | ¥2.953,00 | 189,60K |
| 2026-09-07 | ¥3.075,00 | +1,32 % | ¥3.065,00 | ¥3.080,00 | ¥3.025,00 | 120,50K |
| 2026-09-04 | ¥3.035,00 | -2,25 % | ¥3.080,00 | ¥3.085,00 | ¥3.020,00 | 190,10K |
| 2026-09-03 | ¥3.105,00 | -0,16 % | ¥3.135,00 | ¥3.155,00 | ¥3.100,00 | 132,30K |
| 2026-09-02 | ¥3.110,00 | -3,42 % | ¥3.155,00 | ¥3.185,00 | ¥3.090,00 | 211,80K |
| 2026-09-01 | ¥3.220,00 | +0,78 % | ¥3.165,00 | ¥3.240,00 | ¥3.135,00 | 161,70K |
| 2026-08-31 | ¥3.195,00 | +0,47 % | ¥3.125,00 | ¥3.210,00 | ¥3.105,00 | 182,00K |
| 2026-08-28 | ¥3.180,00 | -1,09 % | ¥3.215,00 | ¥3.285,00 | ¥3.180,00 | 155,40K |
| 2026-08-27 | ¥3.215,00 | +0,16 % | ¥3.240,00 | ¥3.280,00 | ¥3.205,00 | 133,50K |
| 2026-08-26 | ¥3.210,00 | +1,26 % | ¥3.175,00 | ¥3.230,00 | ¥3.160,00 | 204,20K |
| 2026-08-25 | ¥3.170,00 | +0,63 % | ¥3.145,00 | ¥3.205,00 | ¥3.130,00 | 135,30K |
| 2026-08-24 | ¥3.150,00 | +0,16 % | ¥3.145,00 | ¥3.175,00 | ¥3.125,00 | 112,90K |
| 2026-08-21 | ¥3.145,00 | +0,32 % | ¥3.085,00 | ¥3.165,00 | ¥3.080,00 | 166,60K |
| 2026-08-20 | ¥3.135,00 | +4,92 % | ¥3.030,00 | ¥3.145,00 | ¥3.005,00 | 204,50K |
| 2026-08-19 | ¥2.988,00 | -2,19 % | ¥2.999,00 | ¥3.010,00 | ¥2.958,00 | 277,20K |
| 2026-08-18 | ¥3.055,00 | -1,93 % | ¥3.100,00 | ¥3.110,00 | ¥3.045,00 | 166,00K |
| 2026-08-17 | ¥3.115,00 | +0,16 % | ¥3.095,00 | ¥3.130,00 | ¥3.070,00 | 148,40K |
| 2026-08-14 | ¥3.110,00 | +0,16 % | ¥3.080,00 | ¥3.175,00 | ¥3.080,00 | 279,30K |
| 2026-08-13 | ¥3.105,00 | +1,64 % | ¥3.095,00 | ¥3.140,00 | ¥3.065,00 | 203,20K |
| 2026-08-12 | ¥3.055,00 | +2,14 % | ¥3.000,00 | ¥3.065,00 | ¥2.999,00 | 264,90K |
| 2026-08-10 | ¥2.991,00 | -5,20 % | ¥3.085,00 | ¥3.115,00 | ¥2.989,00 | 530,20K |
| 2026-08-07 | ¥3.155,00 | +2,10 % | ¥3.080,00 | ¥3.180,00 | ¥2.890,00 | 792,00K |
| 2026-08-06 | ¥3.090,00 | -0,64 % | ¥3.100,00 | ¥3.155,00 | ¥3.075,00 | 326,50K |
| 2026-08-05 | ¥3.110,00 | +4,68 % | ¥3.025,00 | ¥3.125,00 | ¥3.025,00 | 425,70K |
| 2026-08-04 | ¥2.971,00 | +0,68 % | ¥2.951,00 | ¥2.983,00 | ¥2.934,00 | 209,70K |
| 2026-08-03 | ¥2.951,00 | -0,51 % | ¥2.920,00 | ¥2.960,00 | ¥2.882,00 | 270,70K |
| 2026-07-31 | ¥2.966,00 | +2,99 % | ¥2.954,00 | ¥3.015,00 | ¥2.896,00 | 252,70K |
| 2026-07-30 | ¥2.880,00 | +1,23 % | ¥2.812,00 | ¥2.918,00 | ¥2.800,00 | 272,00K |
| 2026-07-29 | ¥2.845,00 | -1,83 % | ¥2.916,00 | ¥2.920,00 | ¥2.772,00 | 334,70K |
| 2026-07-28 | ¥2.898,00 | -4,20 % | ¥2.971,00 | ¥2.972,00 | ¥2.878,00 | 386,80K |
| 2026-07-27 | ¥3.025,00 | +0,93 % | ¥2.985,00 | ¥3.030,00 | ¥2.954,00 | 294,40K |
| 2026-07-24 | ¥2.997,00 | -0,76 % | ¥2.992,00 | ¥2.999,00 | ¥2.960,00 | 247,40K |
| 2026-07-23 | ¥3.020,00 | +0,17 % | ¥3.025,00 | ¥3.060,00 | ¥2.997,00 | 172,00K |
| 2026-07-22 | ¥3.015,00 | +1,04 % | ¥2.994,00 | ¥3.075,00 | ¥2.988,00 | 277,60K |
| 2026-07-21 | ¥2.984,00 | +7,30 % | ¥2.831,00 | ¥3.040,00 | ¥2.812,00 | 607,60K |
| 2026-07-17 | ¥2.781,00 | -2,83 % | ¥2.816,00 | ¥2.834,00 | ¥2.719,00 | 340,50K |
| 2026-07-16 | ¥2.862,00 | -0,21 % | ¥2.850,00 | ¥2.874,00 | ¥2.819,00 | 151,70K |
| 2026-07-15 | ¥2.868,00 | +2,03 % | ¥2.829,00 | ¥2.876,00 | ¥2.818,00 | 229,00K |
| 2026-07-14 | ¥2.811,00 | +2,00 % | ¥2.740,00 | ¥2.814,00 | ¥2.727,00 | 258,20K |
| 2026-07-13 | ¥2.756,00 | -0,40 % | ¥2.779,00 | ¥2.809,00 | ¥2.727,00 | 229,50K |
| 2026-07-10 | ¥2.767,00 | +1,50 % | ¥2.760,00 | ¥2.806,00 | ¥2.752,00 | 226,80K |
| 2026-07-09 | ¥2.726,00 | -0,62 % | ¥2.727,00 | ¥2.757,00 | ¥2.712,00 | 212,90K |
| 2026-07-08 | ¥2.743,00 | -2,00 % | ¥2.763,00 | ¥2.789,00 | ¥2.735,00 | 288,10K |
| 2026-07-07 | ¥2.799,00 | -2,88 % | ¥2.896,00 | ¥2.896,00 | ¥2.794,00 | 301,80K |
| 2026-07-06 | ¥2.882,00 | -0,69 % | ¥2.912,00 | ¥2.930,00 | ¥2.853,00 | 187,40K |
| 2026-07-03 | ¥2.902,00 | +1,43 % | ¥2.861,00 | ¥2.908,00 | ¥2.825,00 | 183,30K |
| 2026-07-02 | ¥2.861,00 | +0,10 % | ¥2.844,00 | ¥2.883,00 | ¥2.816,00 | 201,50K |
| 2026-07-01 | ¥2.858,00 | +0,46 % | ¥2.869,00 | ¥2.885,00 | ¥2.841,00 | 207,80K |
| 2026-06-30 | ¥2.845,00 | -2,17 % | ¥2.891,00 | ¥2.903,00 | ¥2.809,00 | 353,20K |
| 2026-06-29 | ¥2.908,00 | -1,62 % | ¥2.954,00 | ¥2.955,00 | ¥2.826,00 | 285,10K |
| 2026-06-26 | ¥2.956,00 | -0,24 % | ¥2.930,00 | ¥2.975,00 | ¥2.903,00 | 254,90K |
| 2026-06-25 | ¥2.963,00 | +2,17 % | ¥2.954,00 | ¥3.000,00 | ¥2.934,00 | 225,20K |
| 2026-06-24 | ¥2.900,00 | -1,43 % | ¥2.920,00 | ¥2.957,00 | ¥2.858,00 | 278,80K |
| 2026-06-23 | ¥2.942,00 | -4,79 % | ¥3.080,00 | ¥3.080,00 | ¥2.942,00 | 243,20K |
| 2026-06-22 | ¥3.090,00 | +0,98 % | ¥3.060,00 | ¥3.110,00 | ¥3.020,00 | 217,20K |
| 2026-06-19 | ¥3.060,00 | -3,92 % | ¥3.220,00 | ¥3.245,00 | ¥3.050,00 | 215,80K |
| 2026-06-18 | ¥3.185,00 | +2,25 % | ¥3.105,00 | ¥3.250,00 | ¥3.090,00 | 327,00K |
| 2026-06-17 | ¥3.115,00 | +2,47 % | ¥3.040,00 | ¥3.155,00 | ¥3.020,00 | 165,00K |
| 2026-06-16 | ¥3.040,00 | -1,62 % | ¥3.060,00 | ¥3.075,00 | ¥3.020,00 | 210,20K |
| 2026-06-15 | ¥3.090,00 | +4,25 % | ¥3.030,00 | ¥3.110,00 | ¥3.025,00 | 222,80K |
| 2026-06-12 | ¥2.964,00 | +1,75 % | ¥2.963,00 | ¥3.045,00 | ¥2.942,00 | 275,10K |
| 2026-06-11 | ¥2.913,00 | +0,34 % | ¥2.804,00 | ¥2.926,00 | ¥2.769,00 | 268,20K |
| 2026-06-10 | ¥2.903,00 | -5,13 % | ¥3.015,00 | ¥3.035,00 | ¥2.895,00 | 382,10K |
| 2026-06-09 | ¥3.060,00 | -0,16 % | ¥3.085,00 | ¥3.135,00 | ¥3.015,00 | 310,60K |
| 2026-06-08 | ¥3.065,00 | -6,41 % | ¥3.065,00 | ¥3.085,00 | ¥2.993,00 | 505,40K |
| 2026-06-05 | ¥3.275,00 | -0,30 % | ¥3.275,00 | ¥3.320,00 | ¥3.195,00 | 376,80K |
| 2026-06-04 | ¥3.285,00 | -0,61 % | ¥3.245,00 | ¥3.320,00 | ¥3.170,00 | 312,40K |
| 2026-06-03 | ¥3.305,00 | -0,60 % | ¥3.360,00 | ¥3.370,00 | ¥3.225,00 | 428,40K |
| 2026-06-02 | ¥3.325,00 | -0,30 % | ¥3.395,00 | ¥3.395,00 | ¥3.215,00 | 745,90K |
| 2026-06-01 | ¥3.335,00 | +0,15 % | ¥3.500,00 | ¥3.550,00 | ¥3.270,00 | 1,79M |
| 2026-05-29 | ¥3.330,00 | +9,18 % | ¥3.210,00 | ¥3.410,00 | ¥3.125,00 | 1,25M |
| 2026-05-28 | ¥3.050,00 | +6,16 % | ¥2.893,00 | ¥3.055,00 | ¥2.850,00 | 639,00K |
| 2026-05-27 | ¥2.873,00 | -2,64 % | ¥2.980,00 | ¥3.005,00 | ¥2.829,00 | 483,30K |
| 2026-05-26 | ¥2.951,00 | +5,58 % | ¥2.875,00 | ¥2.977,00 | ¥2.818,00 | 756,00K |
| 2026-05-25 | ¥2.795,00 | +7,01 % | ¥2.689,00 | ¥2.838,00 | ¥2.673,00 | 660,00K |