Sun Asterisk, Inc. 4053
TSE · Japan · Technologiedienstleistungen
¥518,00-14,00 (-2,63 %)
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 | ¥518,00 | -2,63 % | ¥530,00 | ¥530,00 | ¥517,00 | 144,10K |
| 2026-10-01 | ¥532,00 | 0,00 % | ¥532,00 | ¥537,00 | ¥523,00 | 135,90K |
| 2026-09-30 | ¥532,00 | +1,53 % | ¥532,00 | ¥538,00 | ¥516,00 | 246,00K |
| 2026-09-29 | ¥524,00 | +2,34 % | ¥512,00 | ¥530,00 | ¥509,00 | 252,00K |
| 2026-09-28 | ¥512,00 | +1,39 % | ¥505,00 | ¥512,00 | ¥498,00 | 151,60K |
| 2026-09-25 | ¥505,00 | +0,20 % | ¥497,00 | ¥507,00 | ¥497,00 | 162,70K |
| 2026-09-24 | ¥504,00 | +3,92 % | ¥485,00 | ¥509,00 | ¥481,00 | 244,90K |
| 2026-09-18 | ¥485,00 | -1,22 % | ¥492,00 | ¥492,00 | ¥484,00 | 78,10K |
| 2026-09-17 | ¥491,00 | +2,08 % | ¥477,00 | ¥492,00 | ¥475,00 | 161,10K |
| 2026-09-16 | ¥481,00 | +2,56 % | ¥473,00 | ¥487,00 | ¥468,00 | 212,80K |
| 2026-09-15 | ¥469,00 | +1,96 % | ¥494,00 | ¥499,00 | ¥466,00 | 385,10K |
| 2026-09-14 | ¥460,00 | +2,00 % | ¥455,00 | ¥461,00 | ¥448,00 | 104,20K |
| 2026-09-11 | ¥451,00 | -0,44 % | ¥445,00 | ¥455,00 | ¥444,00 | 74,30K |
| 2026-09-10 | ¥453,00 | +1,80 % | ¥445,00 | ¥456,00 | ¥445,00 | 64,30K |
| 2026-09-09 | ¥445,00 | -2,41 % | ¥453,00 | ¥453,00 | ¥445,00 | 105,80K |
| 2026-09-08 | ¥456,00 | +0,66 % | ¥450,00 | ¥460,00 | ¥446,00 | 84,20K |
| 2026-09-07 | ¥453,00 | -3,21 % | ¥463,00 | ¥465,00 | ¥453,00 | 101,00K |
| 2026-09-04 | ¥468,00 | +3,08 % | ¥454,00 | ¥468,00 | ¥453,00 | 64,80K |
| 2026-09-03 | ¥454,00 | +0,89 % | ¥454,00 | ¥461,00 | ¥450,00 | 47,90K |
| 2026-09-02 | ¥450,00 | -2,81 % | ¥460,00 | ¥460,00 | ¥448,00 | 132,90K |
| 2026-09-01 | ¥463,00 | -2,53 % | ¥471,00 | ¥471,00 | ¥459,00 | 88,70K |
| 2026-08-31 | ¥475,00 | +1,93 % | ¥470,00 | ¥478,00 | ¥469,00 | 122,00K |
| 2026-08-28 | ¥466,00 | +2,19 % | ¥454,00 | ¥469,00 | ¥454,00 | 66,00K |
| 2026-08-27 | ¥456,00 | -0,65 % | ¥463,00 | ¥463,00 | ¥456,00 | 49,00K |
| 2026-08-26 | ¥459,00 | -1,50 % | ¥463,00 | ¥466,00 | ¥458,00 | 53,90K |
| 2026-08-25 | ¥466,00 | -0,85 % | ¥472,00 | ¥472,00 | ¥464,00 | 39,50K |
| 2026-08-24 | ¥470,00 | +0,64 % | ¥464,00 | ¥475,00 | ¥464,00 | 40,40K |
| 2026-08-21 | ¥467,00 | +1,08 % | ¥465,00 | ¥474,00 | ¥462,00 | 76,40K |
| 2026-08-20 | ¥462,00 | +0,65 % | ¥460,00 | ¥463,00 | ¥452,00 | 95,00K |
| 2026-08-19 | ¥459,00 | -2,13 % | ¥461,00 | ¥467,00 | ¥458,00 | 87,50K |
| 2026-08-18 | ¥469,00 | +2,63 % | ¥458,00 | ¥469,00 | ¥455,00 | 155,40K |
| 2026-08-17 | ¥457,00 | +2,47 % | ¥454,00 | ¥465,00 | ¥448,00 | 169,40K |
| 2026-08-14 | ¥446,00 | +2,06 % | ¥437,00 | ¥452,00 | ¥436,00 | 175,30K |
| 2026-08-13 | ¥437,00 | -1,58 % | ¥444,00 | ¥446,00 | ¥437,00 | 207,30K |
| 2026-08-12 | ¥444,00 | +0,23 % | ¥444,00 | ¥450,00 | ¥442,00 | 118,10K |
| 2026-08-10 | ¥443,00 | -4,32 % | ¥457,00 | ¥457,00 | ¥430,00 | 305,50K |
| 2026-08-07 | ¥463,00 | +0,65 % | ¥465,00 | ¥472,00 | ¥457,00 | 133,60K |
| 2026-08-06 | ¥460,00 | +0,22 % | ¥459,00 | ¥466,00 | ¥458,00 | 138,50K |
| 2026-08-05 | ¥459,00 | -0,65 % | ¥461,00 | ¥465,00 | ¥459,00 | 31,70K |
| 2026-08-04 | ¥462,00 | +1,32 % | ¥456,00 | ¥464,00 | ¥456,00 | 49,30K |
| 2026-08-03 | ¥456,00 | -1,08 % | ¥462,00 | ¥465,00 | ¥453,00 | 80,00K |
| 2026-07-31 | ¥461,00 | -1,50 % | ¥466,00 | ¥469,00 | ¥455,00 | 61,80K |
| 2026-07-30 | ¥468,00 | +0,21 % | ¥466,00 | ¥471,00 | ¥461,00 | 66,30K |
| 2026-07-29 | ¥467,00 | +2,41 % | ¥464,00 | ¥468,00 | ¥461,00 | 152,00K |
| 2026-07-28 | ¥456,00 | -1,51 % | ¥462,00 | ¥466,00 | ¥455,00 | 62,20K |
| 2026-07-27 | ¥463,00 | +3,35 % | ¥450,00 | ¥463,00 | ¥450,00 | 91,20K |
| 2026-07-24 | ¥448,00 | -0,88 % | ¥453,00 | ¥455,00 | ¥445,00 | 85,30K |
| 2026-07-23 | ¥452,00 | -0,66 % | ¥455,00 | ¥458,00 | ¥451,00 | 59,40K |
| 2026-07-22 | ¥455,00 | -0,22 % | ¥457,00 | ¥458,00 | ¥453,00 | 76,10K |
| 2026-07-21 | ¥456,00 | -0,22 % | ¥458,00 | ¥466,00 | ¥455,00 | 75,40K |
| 2026-07-17 | ¥457,00 | -0,65 % | ¥461,00 | ¥464,00 | ¥453,00 | 73,40K |
| 2026-07-16 | ¥460,00 | -0,86 % | ¥464,00 | ¥467,00 | ¥458,00 | 64,80K |
| 2026-07-15 | ¥464,00 | +2,65 % | ¥452,00 | ¥464,00 | ¥452,00 | 37,20K |
| 2026-07-14 | ¥452,00 | +0,89 % | ¥450,00 | ¥459,00 | ¥449,00 | 58,30K |
| 2026-07-13 | ¥448,00 | +1,59 % | ¥447,00 | ¥453,00 | ¥444,00 | 68,50K |
| 2026-07-10 | ¥441,00 | +0,92 % | ¥443,00 | ¥446,00 | ¥439,00 | 74,20K |
| 2026-07-09 | ¥437,00 | -0,46 % | ¥438,00 | ¥443,00 | ¥435,00 | 82,50K |
| 2026-07-08 | ¥439,00 | -1,13 % | ¥440,00 | ¥443,00 | ¥435,00 | 90,80K |
| 2026-07-07 | ¥444,00 | +0,23 % | ¥445,00 | ¥449,00 | ¥441,00 | 99,30K |
| 2026-07-06 | ¥443,00 | +0,45 % | ¥444,00 | ¥446,00 | ¥439,00 | 121,70K |
| 2026-07-03 | ¥441,00 | +0,46 % | ¥441,00 | ¥444,00 | ¥437,00 | 109,60K |
| 2026-07-02 | ¥439,00 | +3,54 % | ¥428,00 | ¥442,00 | ¥427,00 | 162,30K |
| 2026-07-01 | ¥424,00 | -0,24 % | ¥422,00 | ¥428,00 | ¥420,00 | 52,00K |
| 2026-06-30 | ¥425,00 | -0,23 % | ¥425,00 | ¥428,00 | ¥419,00 | 79,40K |
| 2026-06-29 | ¥426,00 | +1,43 % | ¥420,00 | ¥431,00 | ¥420,00 | 169,80K |
| 2026-06-26 | ¥420,00 | -0,24 % | ¥418,00 | ¥423,00 | ¥414,00 | 93,90K |
| 2026-06-25 | ¥421,00 | +0,48 % | ¥422,00 | ¥426,00 | ¥417,00 | 120,30K |
| 2026-06-24 | ¥419,00 | +1,21 % | ¥418,00 | ¥421,00 | ¥414,00 | 83,90K |
| 2026-06-23 | ¥414,00 | -1,43 % | ¥420,00 | ¥422,00 | ¥413,00 | 92,00K |
| 2026-06-22 | ¥420,00 | -1,18 % | ¥421,00 | ¥428,00 | ¥418,00 | 150,40K |
| 2026-06-19 | ¥425,00 | -0,47 % | ¥425,00 | ¥430,00 | ¥416,00 | 199,10K |
| 2026-06-18 | ¥427,00 | -0,23 % | ¥428,00 | ¥434,00 | ¥427,00 | 74,80K |
| 2026-06-17 | ¥428,00 | +0,23 % | ¥431,00 | ¥435,00 | ¥428,00 | 94,30K |
| 2026-06-16 | ¥427,00 | -0,70 % | ¥430,00 | ¥433,00 | ¥426,00 | 81,20K |
| 2026-06-15 | ¥430,00 | -0,23 % | ¥438,00 | ¥438,00 | ¥429,00 | 46,70K |
| 2026-06-12 | ¥431,00 | -0,69 % | ¥432,00 | ¥439,00 | ¥428,00 | 98,60K |
| 2026-06-11 | ¥434,00 | -1,59 % | ¥441,00 | ¥444,00 | ¥431,00 | 120,70K |
| 2026-06-10 | ¥441,00 | 0,00 % | ¥445,00 | ¥445,00 | ¥437,00 | 68,70K |
| 2026-06-09 | ¥441,00 | -2,00 % | ¥445,00 | ¥446,00 | ¥438,00 | 119,10K |
| 2026-06-08 | ¥450,00 | -0,88 % | ¥448,00 | ¥457,00 | ¥443,00 | 153,70K |
| 2026-06-05 | ¥454,00 | +2,95 % | ¥445,00 | ¥458,00 | ¥445,00 | 134,30K |
| 2026-06-04 | ¥441,00 | -0,68 % | ¥442,00 | ¥447,00 | ¥436,00 | 87,50K |
| 2026-06-03 | ¥444,00 | -3,06 % | ¥455,00 | ¥455,00 | ¥441,00 | 98,80K |
| 2026-06-02 | ¥458,00 | +1,33 % | ¥450,00 | ¥461,00 | ¥448,00 | 132,50K |
| 2026-06-01 | ¥452,00 | +1,57 % | ¥447,00 | ¥461,00 | ¥445,00 | 83,20K |
| 2026-05-29 | ¥445,00 | -2,41 % | ¥458,00 | ¥462,00 | ¥445,00 | 88,40K |
| 2026-05-28 | ¥456,00 | +1,56 % | ¥452,00 | ¥459,00 | ¥450,00 | 102,70K |
| 2026-05-27 | ¥449,00 | -0,22 % | ¥452,00 | ¥452,00 | ¥439,00 | 124,00K |
| 2026-05-26 | ¥450,00 | -1,10 % | ¥458,00 | ¥460,00 | ¥449,00 | 84,10K |
| 2026-05-25 | ¥455,00 | -1,09 % | ¥466,00 | ¥466,00 | ¥449,00 | 126,90K |