Sakai Chemical Industry Co., Ltd. 4078
TSE · Japan · Prozessindustrie
¥3.635,00-85,00 (-2,28 %)
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 | ¥3.720,00 | +0,68 % | ¥3.670,00 | ¥3.750,00 | ¥3.670,00 | 113,20K |
| 2026-09-30 | ¥3.695,00 | +2,07 % | ¥3.655,00 | ¥3.705,00 | ¥3.645,00 | 93,80K |
| 2026-09-29 | ¥3.620,00 | -2,43 % | ¥3.640,00 | ¥3.670,00 | ¥3.605,00 | 98,50K |
| 2026-09-28 | ¥3.710,00 | -0,40 % | ¥3.755,00 | ¥3.800,00 | ¥3.710,00 | 151,60K |
| 2026-09-25 | ¥3.725,00 | 0,00 % | ¥3.725,00 | ¥3.745,00 | ¥3.690,00 | 94,70K |
| 2026-09-24 | ¥3.725,00 | +1,09 % | ¥3.745,00 | ¥3.785,00 | ¥3.715,00 | 152,60K |
| 2026-09-18 | ¥3.685,00 | +1,52 % | ¥3.695,00 | ¥3.715,00 | ¥3.645,00 | 218,20K |
| 2026-09-17 | ¥3.630,00 | +0,28 % | ¥3.640,00 | ¥3.650,00 | ¥3.575,00 | 218,00K |
| 2026-09-16 | ¥3.620,00 | +1,26 % | ¥3.620,00 | ¥3.630,00 | ¥3.555,00 | 153,80K |
| 2026-09-15 | ¥3.575,00 | +2,14 % | ¥3.460,00 | ¥3.610,00 | ¥3.440,00 | 200,20K |
| 2026-09-14 | ¥3.500,00 | -2,10 % | ¥3.500,00 | ¥3.550,00 | ¥3.465,00 | 135,60K |
| 2026-09-11 | ¥3.575,00 | -2,46 % | ¥3.555,00 | ¥3.635,00 | ¥3.535,00 | 182,40K |
| 2026-09-10 | ¥3.665,00 | +0,41 % | ¥3.645,00 | ¥3.665,00 | ¥3.590,00 | 150,70K |
| 2026-09-09 | ¥3.650,00 | +0,97 % | ¥3.675,00 | ¥3.680,00 | ¥3.605,00 | 164,40K |
| 2026-09-08 | ¥3.615,00 | -6,35 % | ¥3.840,00 | ¥3.840,00 | ¥3.605,00 | 359,10K |
| 2026-09-07 | ¥3.860,00 | +0,65 % | ¥3.835,00 | ¥3.885,00 | ¥3.815,00 | 111,80K |
| 2026-09-04 | ¥3.835,00 | 0,00 % | ¥3.835,00 | ¥3.845,00 | ¥3.790,00 | 239,10K |
| 2026-09-03 | ¥3.835,00 | +0,39 % | ¥3.875,00 | ¥3.895,00 | ¥3.815,00 | 211,30K |
| 2026-09-02 | ¥3.820,00 | -2,43 % | ¥3.895,00 | ¥3.945,00 | ¥3.800,00 | 290,10K |
| 2026-09-01 | ¥3.915,00 | -1,01 % | ¥3.915,00 | ¥3.965,00 | ¥3.905,00 | 147,70K |
| 2026-08-31 | ¥3.955,00 | +1,02 % | ¥3.850,00 | ¥3.965,00 | ¥3.845,00 | 181,00K |
| 2026-08-28 | ¥3.915,00 | -1,01 % | ¥3.955,00 | ¥4.000,00 | ¥3.905,00 | 128,00K |
| 2026-08-27 | ¥3.955,00 | +0,25 % | ¥4.000,00 | ¥4.035,00 | ¥3.930,00 | 138,70K |
| 2026-08-26 | ¥3.945,00 | -0,50 % | ¥3.940,00 | ¥3.995,00 | ¥3.920,00 | 161,20K |
| 2026-08-25 | ¥3.965,00 | +2,06 % | ¥3.865,00 | ¥3.985,00 | ¥3.865,00 | 151,70K |
| 2026-08-24 | ¥3.885,00 | +0,39 % | ¥3.870,00 | ¥3.915,00 | ¥3.825,00 | 122,60K |
| 2026-08-21 | ¥3.870,00 | -0,90 % | ¥3.875,00 | ¥3.900,00 | ¥3.815,00 | 148,30K |
| 2026-08-20 | ¥3.905,00 | +1,96 % | ¥3.885,00 | ¥3.930,00 | ¥3.830,00 | 159,10K |
| 2026-08-19 | ¥3.830,00 | -4,01 % | ¥3.850,00 | ¥3.895,00 | ¥3.800,00 | 251,40K |
| 2026-08-18 | ¥3.990,00 | -0,99 % | ¥4.075,00 | ¥4.115,00 | ¥3.975,00 | 190,80K |
| 2026-08-17 | ¥4.030,00 | +0,75 % | ¥4.050,00 | ¥4.050,00 | ¥3.950,00 | 184,60K |
| 2026-08-14 | ¥4.000,00 | -1,36 % | ¥4.090,00 | ¥4.180,00 | ¥3.985,00 | 193,10K |
| 2026-08-13 | ¥4.055,00 | +3,97 % | ¥3.900,00 | ¥4.085,00 | ¥3.895,00 | 291,50K |
| 2026-08-12 | ¥3.900,00 | -2,99 % | ¥4.020,00 | ¥4.060,00 | ¥3.885,00 | 291,40K |
| 2026-08-10 | ¥4.020,00 | +1,39 % | ¥3.950,00 | ¥4.150,00 | ¥3.895,00 | 523,40K |
| 2026-08-07 | ¥3.965,00 | -5,37 % | ¥4.245,00 | ¥4.260,00 | ¥3.835,00 | 710,60K |
| 2026-08-06 | ¥4.190,00 | -4,45 % | ¥4.265,00 | ¥4.340,00 | ¥4.130,00 | 388,20K |
| 2026-08-05 | ¥4.385,00 | +7,21 % | ¥4.210,00 | ¥4.405,00 | ¥4.155,00 | 500,10K |
| 2026-08-04 | ¥4.090,00 | +2,38 % | ¥4.050,00 | ¥4.095,00 | ¥4.020,00 | 218,80K |
| 2026-08-03 | ¥3.995,00 | -0,62 % | ¥4.020,00 | ¥4.030,00 | ¥3.905,00 | 272,50K |
| 2026-07-31 | ¥4.020,00 | +5,93 % | ¥3.925,00 | ¥4.095,00 | ¥3.860,00 | 440,70K |
| 2026-07-30 | ¥3.795,00 | +0,40 % | ¥3.850,00 | ¥3.920,00 | ¥3.765,00 | 536,10K |
| 2026-07-29 | ¥3.780,00 | -2,33 % | ¥3.820,00 | ¥3.925,00 | ¥3.655,00 | 450,30K |
| 2026-07-28 | ¥3.870,00 | -4,80 % | ¥4.000,00 | ¥4.040,00 | ¥3.845,00 | 343,50K |
| 2026-07-27 | ¥4.065,00 | -0,73 % | ¥4.125,00 | ¥4.155,00 | ¥4.000,00 | 289,00K |
| 2026-07-24 | ¥4.095,00 | -1,21 % | ¥4.090,00 | ¥4.130,00 | ¥4.025,00 | 236,80K |
| 2026-07-23 | ¥4.145,00 | +1,84 % | ¥4.120,00 | ¥4.245,00 | ¥4.115,00 | 299,10K |
| 2026-07-22 | ¥4.070,00 | +1,75 % | ¥4.100,00 | ¥4.200,00 | ¥4.065,00 | 298,20K |
| 2026-07-21 | ¥4.000,00 | +4,44 % | ¥3.880,00 | ¥4.035,00 | ¥3.795,00 | 273,00K |
| 2026-07-17 | ¥3.830,00 | -5,55 % | ¥3.910,00 | ¥3.920,00 | ¥3.700,00 | 537,60K |
| 2026-07-16 | ¥4.055,00 | -5,48 % | ¥4.125,00 | ¥4.210,00 | ¥4.045,00 | 262,30K |
| 2026-07-15 | ¥4.290,00 | +3,87 % | ¥4.195,00 | ¥4.300,00 | ¥4.130,00 | 282,40K |
| 2026-07-14 | ¥4.130,00 | +1,60 % | ¥4.125,00 | ¥4.160,00 | ¥4.035,00 | 256,90K |
| 2026-07-13 | ¥4.065,00 | -1,22 % | ¥4.075,00 | ¥4.280,00 | ¥4.030,00 | 432,10K |
| 2026-07-10 | ¥4.115,00 | +1,48 % | ¥4.125,00 | ¥4.240,00 | ¥4.065,00 | 416,30K |
| 2026-07-09 | ¥4.055,00 | +1,38 % | ¥4.070,00 | ¥4.120,00 | ¥3.990,00 | 448,80K |
| 2026-07-08 | ¥4.000,00 | -3,96 % | ¥4.025,00 | ¥4.145,00 | ¥3.995,00 | 499,90K |
| 2026-07-07 | ¥4.165,00 | -5,56 % | ¥4.375,00 | ¥4.455,00 | ¥4.120,00 | 400,80K |
| 2026-07-06 | ¥4.410,00 | -2,33 % | ¥4.550,00 | ¥4.615,00 | ¥4.315,00 | 325,90K |
| 2026-07-03 | ¥4.515,00 | +1,92 % | ¥4.400,00 | ¥4.585,00 | ¥4.255,00 | 475,90K |
| 2026-07-02 | ¥4.430,00 | -5,24 % | ¥4.550,00 | ¥4.585,00 | ¥4.400,00 | 276,40K |
| 2026-07-01 | ¥4.675,00 | +0,75 % | ¥4.680,00 | ¥4.830,00 | ¥4.650,00 | 283,90K |
| 2026-06-30 | ¥4.640,00 | -2,11 % | ¥4.755,00 | ¥4.755,00 | ¥4.580,00 | 227,50K |
| 2026-06-29 | ¥4.740,00 | +0,74 % | ¥4.775,00 | ¥4.775,00 | ¥4.535,00 | 381,70K |
| 2026-06-26 | ¥4.705,00 | -7,93 % | ¥4.910,00 | ¥5.080,00 | ¥4.670,00 | 493,40K |
| 2026-06-25 | ¥5.110,00 | +13,94 % | ¥4.695,00 | ¥5.190,00 | ¥4.690,00 | 1,12M |
| 2026-06-24 | ¥4.485,00 | -1,21 % | ¥4.470,00 | ¥4.550,00 | ¥4.380,00 | 307,50K |
| 2026-06-23 | ¥4.540,00 | -7,06 % | ¥4.915,00 | ¥4.945,00 | ¥4.525,00 | 501,70K |
| 2026-06-22 | ¥4.885,00 | +1,77 % | ¥4.870,00 | ¥4.990,00 | ¥4.755,00 | 302,90K |
| 2026-06-19 | ¥4.800,00 | -1,03 % | ¥4.970,00 | ¥5.080,00 | ¥4.760,00 | 255,90K |
| 2026-06-18 | ¥4.850,00 | +1,04 % | ¥4.780,00 | ¥5.110,00 | ¥4.780,00 | 426,00K |
| 2026-06-17 | ¥4.800,00 | +0,52 % | ¥4.705,00 | ¥4.960,00 | ¥4.695,00 | 271,90K |
| 2026-06-16 | ¥4.775,00 | -0,83 % | ¥4.850,00 | ¥5.020,00 | ¥4.775,00 | 449,00K |
| 2026-06-15 | ¥4.815,00 | +4,33 % | ¥4.665,00 | ¥5.040,00 | ¥4.570,00 | 944,90K |
| 2026-06-12 | ¥4.615,00 | +1,88 % | ¥4.600,00 | ¥4.950,00 | ¥4.520,00 | 527,60K |
| 2026-06-11 | ¥4.530,00 | -0,22 % | ¥4.370,00 | ¥4.590,00 | ¥4.265,00 | 410,80K |
| 2026-06-10 | ¥4.540,00 | -8,10 % | ¥4.780,00 | ¥4.875,00 | ¥4.450,00 | 637,90K |
| 2026-06-09 | ¥4.940,00 | -5,90 % | ¥5.310,00 | ¥5.330,00 | ¥4.745,00 | 843,80K |
| 2026-06-08 | ¥5.250,00 | -3,85 % | ¥4.960,00 | ¥5.400,00 | ¥4.920,00 | 591,50K |
| 2026-06-05 | ¥5.460,00 | +5,81 % | ¥5.090,00 | ¥5.580,00 | ¥4.900,00 | 826,90K |
| 2026-06-04 | ¥5.160,00 | -12,69 % | ¥5.740,00 | ¥5.740,00 | ¥5.150,00 | 955,00K |
| 2026-06-03 | ¥5.910,00 | -7,37 % | ¥6.280,00 | ¥6.380,00 | ¥5.800,00 | 1,45M |
| 2026-06-02 | ¥6.380,00 | +13,12 % | ¥6.340,00 | ¥6.580,00 | ¥5.990,00 | 2,76M |
| 2026-06-01 | ¥5.640,00 | +14,17 % | ¥5.640,00 | ¥5.640,00 | ¥5.640,00 | 191,70K |
| 2026-05-29 | ¥4.940,00 | +16,51 % | ¥4.380,00 | ¥4.940,00 | ¥4.310,00 | 1,14M |
| 2026-05-28 | ¥4.240,00 | +6,80 % | ¥3.935,00 | ¥4.285,00 | ¥3.930,00 | 641,70K |
| 2026-05-27 | ¥3.970,00 | -6,15 % | ¥4.255,00 | ¥4.345,00 | ¥3.885,00 | 661,30K |
| 2026-05-26 | ¥4.230,00 | +3,68 % | ¥4.055,00 | ¥4.275,00 | ¥3.925,00 | 724,60K |
| 2026-05-25 | ¥4.080,00 | +17,75 % | ¥3.625,00 | ¥4.165,00 | ¥3.615,00 | 984,50K |
| 2026-05-22 | ¥3.465,00 | +2,97 % | ¥3.410,00 | ¥3.500,00 | ¥3.355,00 | 192,20K |