Shin-Etsu Chemical Co., Ltd. 4063
TSE · Japan · Prozessindustrie
¥6.027,00+82,00 (+1,38 %)
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 | ¥6.027,00 | +1,38 % | ¥5.943,00 | ¥6.063,00 | ¥5.930,00 | 7,19M |
| 2026-09-30 | ¥5.945,00 | +3,41 % | ¥5.790,00 | ¥5.949,00 | ¥5.779,00 | 9,24M |
| 2026-09-29 | ¥5.749,00 | -1,12 % | ¥5.732,00 | ¥5.765,00 | ¥5.708,00 | 6,09M |
| 2026-09-28 | ¥5.814,00 | -1,27 % | ¥5.845,00 | ¥5.890,00 | ¥5.812,00 | 8,22M |
| 2026-09-25 | ¥5.889,00 | -0,24 % | ¥5.852,00 | ¥5.920,00 | ¥5.839,00 | 5,37M |
| 2026-09-24 | ¥5.903,00 | +1,01 % | ¥5.795,00 | ¥5.921,00 | ¥5.795,00 | 8,82M |
| 2026-09-18 | ¥5.844,00 | +1,42 % | ¥5.845,00 | ¥5.858,00 | ¥5.761,00 | 8,96M |
| 2026-09-17 | ¥5.762,00 | -1,00 % | ¥5.836,00 | ¥5.845,00 | ¥5.733,00 | 5,87M |
| 2026-09-16 | ¥5.820,00 | +2,23 % | ¥5.749,00 | ¥5.823,00 | ¥5.723,00 | 5,33M |
| 2026-09-15 | ¥5.693,00 | -0,99 % | ¥5.722,00 | ¥5.755,00 | ¥5.684,00 | 4,64M |
| 2026-09-14 | ¥5.750,00 | +0,21 % | ¥5.678,00 | ¥5.750,00 | ¥5.628,00 | 5,63M |
| 2026-09-11 | ¥5.738,00 | -0,42 % | ¥5.634,00 | ¥5.739,00 | ¥5.631,00 | 7,66M |
| 2026-09-10 | ¥5.762,00 | +0,75 % | ¥5.705,00 | ¥5.769,00 | ¥5.690,00 | 6,12M |
| 2026-09-09 | ¥5.719,00 | +0,30 % | ¥5.677,00 | ¥5.752,00 | ¥5.671,00 | 7,92M |
| 2026-09-08 | ¥5.702,00 | -1,99 % | ¥5.798,00 | ¥5.806,00 | ¥5.702,00 | 7,63M |
| 2026-09-07 | ¥5.818,00 | +0,55 % | ¥5.835,00 | ¥5.862,00 | ¥5.798,00 | 5,66M |
| 2026-09-04 | ¥5.786,00 | -1,25 % | ¥5.805,00 | ¥5.860,00 | ¥5.786,00 | 6,59M |
| 2026-09-03 | ¥5.859,00 | -0,19 % | ¥5.900,00 | ¥5.914,00 | ¥5.841,00 | 4,83M |
| 2026-09-02 | ¥5.870,00 | -1,64 % | ¥5.868,00 | ¥5.905,00 | ¥5.785,00 | 8,45M |
| 2026-09-01 | ¥5.968,00 | -0,91 % | ¥6.000,00 | ¥6.050,00 | ¥5.968,00 | 4,93M |
| 2026-08-31 | ¥6.023,00 | +0,37 % | ¥5.956,00 | ¥6.028,00 | ¥5.925,00 | 5,82M |
| 2026-08-28 | ¥6.001,00 | +0,13 % | ¥6.053,00 | ¥6.068,00 | ¥6.001,00 | 5,61M |
| 2026-08-27 | ¥5.993,00 | +0,44 % | ¥6.013,00 | ¥6.030,00 | ¥5.923,00 | 4,58M |
| 2026-08-26 | ¥5.967,00 | -0,63 % | ¥5.936,00 | ¥5.993,00 | ¥5.933,00 | 5,25M |
| 2026-08-25 | ¥6.005,00 | -0,76 % | ¥6.021,00 | ¥6.064,00 | ¥5.983,00 | 5,65M |
| 2026-08-24 | ¥6.051,00 | 0,00 % | ¥6.051,00 | ¥6.087,00 | ¥6.019,00 | 4,66M |
| 2026-08-21 | ¥6.051,00 | -1,79 % | ¥6.100,00 | ¥6.117,00 | ¥6.025,00 | 5,19M |
| 2026-08-20 | ¥6.161,00 | +1,17 % | ¥6.190,00 | ¥6.199,00 | ¥6.088,00 | 5,11M |
| 2026-08-19 | ¥6.090,00 | -2,44 % | ¥6.133,00 | ¥6.177,00 | ¥6.068,00 | 6,77M |
| 2026-08-18 | ¥6.242,00 | -2,24 % | ¥6.343,00 | ¥6.405,00 | ¥6.221,00 | 5,24M |
| 2026-08-17 | ¥6.385,00 | +0,20 % | ¥6.390,00 | ¥6.408,00 | ¥6.326,00 | 4,28M |
| 2026-08-14 | ¥6.372,00 | -0,09 % | ¥6.478,00 | ¥6.508,00 | ¥6.361,00 | 6,10M |
| 2026-08-13 | ¥6.378,00 | -0,50 % | ¥6.465,00 | ¥6.484,00 | ¥6.365,00 | 4,86M |
| 2026-08-12 | ¥6.410,00 | +1,97 % | ¥6.330,00 | ¥6.410,00 | ¥6.300,00 | 6,28M |
| 2026-08-10 | ¥6.286,00 | +2,78 % | ¥6.224,00 | ¥6.327,00 | ¥6.197,00 | 6,67M |
| 2026-08-07 | ¥6.116,00 | -0,83 % | ¥6.200,00 | ¥6.283,00 | ¥6.024,00 | 6,43M |
| 2026-08-06 | ¥6.167,00 | +0,06 % | ¥6.093,00 | ¥6.234,00 | ¥6.090,00 | 6,78M |
| 2026-08-05 | ¥6.163,00 | +2,94 % | ¥6.004,00 | ¥6.213,00 | ¥6.004,00 | 8,86M |
| 2026-08-04 | ¥5.987,00 | +2,43 % | ¥5.859,00 | ¥5.992,00 | ¥5.850,00 | 6,86M |
| 2026-08-03 | ¥5.845,00 | +0,78 % | ¥5.900,00 | ¥5.900,00 | ¥5.674,00 | 9,14M |
| 2026-07-31 | ¥5.800,00 | +0,76 % | ¥5.917,00 | ¥6.042,00 | ¥5.800,00 | 18,79M |
| 2026-07-30 | ¥5.756,00 | +1,16 % | ¥5.712,00 | ¥5.879,00 | ¥5.696,00 | 10,10M |
| 2026-07-29 | ¥5.690,00 | -3,10 % | ¥5.835,00 | ¥5.945,00 | ¥5.636,00 | 12,01M |
| 2026-07-28 | ¥5.872,00 | -4,46 % | ¥6.000,00 | ¥6.176,00 | ¥5.846,00 | 15,49M |
| 2026-07-27 | ¥6.146,00 | -8,30 % | ¥6.473,00 | ¥6.520,00 | ¥6.137,00 | 14,87M |
| 2026-07-24 | ¥6.702,00 | -3,85 % | ¥6.833,00 | ¥6.840,00 | ¥6.603,00 | 7,68M |
| 2026-07-23 | ¥6.970,00 | -1,48 % | ¥7.180,00 | ¥7.219,00 | ¥6.943,00 | 8,51M |
| 2026-07-22 | ¥7.075,00 | -1,80 % | ¥7.233,00 | ¥7.367,00 | ¥7.072,00 | 6,29M |
| 2026-07-21 | ¥7.205,00 | +0,67 % | ¥7.205,00 | ¥7.230,00 | ¥7.086,00 | 5,26M |
| 2026-07-17 | ¥7.157,00 | -2,77 % | ¥7.210,00 | ¥7.247,00 | ¥6.984,00 | 7,50M |
| 2026-07-16 | ¥7.361,00 | -4,28 % | ¥7.451,00 | ¥7.502,00 | ¥7.287,00 | 5,53M |
| 2026-07-15 | ¥7.690,00 | +2,93 % | ¥7.582,00 | ¥7.690,00 | ¥7.482,00 | 6,31M |
| 2026-07-14 | ¥7.471,00 | +1,78 % | ¥7.295,00 | ¥7.502,00 | ¥7.256,00 | 5,96M |
| 2026-07-13 | ¥7.340,00 | +0,27 % | ¥7.390,00 | ¥7.655,00 | ¥7.309,00 | 8,07M |
| 2026-07-10 | ¥7.320,00 | +4,42 % | ¥7.255,00 | ¥7.403,00 | ¥7.216,00 | 8,35M |
| 2026-07-09 | ¥7.010,00 | +1,30 % | ¥6.900,00 | ¥7.010,00 | ¥6.890,00 | 6,08M |
| 2026-07-08 | ¥6.920,00 | -3,32 % | ¥7.111,00 | ¥7.128,00 | ¥6.920,00 | 6,56M |
| 2026-07-07 | ¥7.158,00 | -3,47 % | ¥7.377,00 | ¥7.460,00 | ¥7.115,00 | 7,66M |
| 2026-07-06 | ¥7.415,00 | +6,57 % | ¥7.058,00 | ¥7.420,00 | ¥7.050,00 | 11,93M |
| 2026-07-03 | ¥6.958,00 | -0,94 % | ¥6.874,00 | ¥6.993,00 | ¥6.789,00 | 6,71M |
| 2026-07-02 | ¥7.024,00 | -3,24 % | ¥7.180,00 | ¥7.195,00 | ¥6.992,00 | 7,30M |
| 2026-07-01 | ¥7.259,00 | +3,58 % | ¥7.081,00 | ¥7.285,00 | ¥6.975,00 | 9,18M |
| 2026-06-30 | ¥7.008,00 | +0,95 % | ¥7.058,00 | ¥7.058,00 | ¥6.932,00 | 5,38M |
| 2026-06-29 | ¥6.942,00 | +1,57 % | ¥6.893,00 | ¥6.942,00 | ¥6.733,00 | 5,77M |
| 2026-06-26 | ¥6.835,00 | -4,41 % | ¥7.000,00 | ¥7.055,00 | ¥6.835,00 | 8,93M |
| 2026-06-25 | ¥7.150,00 | +0,70 % | ¥7.234,00 | ¥7.268,00 | ¥7.074,00 | 5,95M |
| 2026-06-24 | ¥7.100,00 | -2,75 % | ¥7.001,00 | ¥7.153,00 | ¥6.955,00 | 6,91M |
| 2026-06-23 | ¥7.301,00 | -0,08 % | ¥7.277,00 | ¥7.419,00 | ¥7.216,00 | 8,61M |
| 2026-06-22 | ¥7.307,00 | -0,04 % | ¥7.160,00 | ¥7.377,00 | ¥7.139,00 | 7,06M |
| 2026-06-19 | ¥7.310,00 | -2,00 % | ¥7.500,00 | ¥7.528,00 | ¥7.294,00 | 8,26M |
| 2026-06-18 | ¥7.459,00 | -1,19 % | ¥7.665,00 | ¥7.736,00 | ¥7.407,00 | 6,48M |
| 2026-06-17 | ¥7.549,00 | +1,27 % | ¥7.447,00 | ¥7.595,00 | ¥7.372,00 | 4,87M |
| 2026-06-16 | ¥7.454,00 | -1,45 % | ¥7.510,00 | ¥7.589,00 | ¥7.435,00 | 5,29M |
| 2026-06-15 | ¥7.564,00 | +5,23 % | ¥7.484,00 | ¥7.567,00 | ¥7.393,00 | 6,70M |
| 2026-06-12 | ¥7.188,00 | +4,81 % | ¥7.056,00 | ¥7.218,00 | ¥7.025,00 | 9,89M |
| 2026-06-11 | ¥6.858,00 | +2,43 % | ¥6.500,00 | ¥6.858,00 | ¥6.473,00 | 8,10M |
| 2026-06-10 | ¥6.695,00 | -2,06 % | ¥6.790,00 | ¥6.830,00 | ¥6.570,00 | 7,63M |
| 2026-06-09 | ¥6.836,00 | -0,39 % | ¥6.963,00 | ¥6.966,00 | ¥6.743,00 | 6,30M |
| 2026-06-08 | ¥6.863,00 | -6,63 % | ¥6.980,00 | ¥7.056,00 | ¥6.783,00 | 7,43M |
| 2026-06-05 | ¥7.350,00 | -3,81 % | ¥7.491,00 | ¥7.539,00 | ¥7.233,00 | 6,10M |
| 2026-06-04 | ¥7.641,00 | -2,11 % | ¥7.542,00 | ¥7.730,00 | ¥7.492,00 | 6,73M |
| 2026-06-03 | ¥7.806,00 | +4,46 % | ¥7.623,00 | ¥7.818,00 | ¥7.526,00 | 8,19M |
| 2026-06-02 | ¥7.473,00 | -4,11 % | ¥7.600,00 | ¥7.600,00 | ¥7.194,00 | 8,75M |
| 2026-06-01 | ¥7.793,00 | +0,45 % | ¥7.700,00 | ¥7.930,00 | ¥7.660,00 | 10,53M |
| 2026-05-29 | ¥7.758,00 | +5,64 % | ¥7.494,00 | ¥7.904,00 | ¥7.451,00 | 15,83M |
| 2026-05-28 | ¥7.344,00 | -0,84 % | ¥7.385,00 | ¥7.480,00 | ¥7.233,00 | 7,62M |
| 2026-05-27 | ¥7.406,00 | +5,47 % | ¥7.250,00 | ¥7.572,00 | ¥7.219,00 | 11,12M |
| 2026-05-26 | ¥7.022,00 | -0,27 % | ¥7.122,00 | ¥7.190,00 | ¥7.009,00 | 7,27M |
| 2026-05-25 | ¥7.041,00 | +0,10 % | ¥7.034,00 | ¥7.194,00 | ¥6.996,00 | 7,33M |
| 2026-05-22 | ¥7.034,00 | +2,58 % | ¥6.900,00 | ¥7.065,00 | ¥6.834,00 | 7,92M |