SHIKOKU KASEI HOLDINGS CORPORATION 4099
TSE · Japan · Prozessindustrie
¥2.349,00-41,00 (-1,72 %)
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 | ¥2.349,00 | -1,72 % | ¥2.355,00 | ¥2.393,00 | ¥2.330,00 | 637,90K |
| 2026-10-01 | ¥2.390,00 | +4,00 % | ¥2.324,00 | ¥2.409,00 | ¥2.314,00 | 1,04M |
| 2026-09-30 | ¥2.298,00 | +3,79 % | ¥2.258,00 | ¥2.327,00 | ¥2.250,00 | 1,02M |
| 2026-09-29 | ¥2.214,00 | -1,07 % | ¥2.238,00 | ¥2.263,00 | ¥2.191,00 | 444,30K |
| 2026-09-28 | ¥2.238,00 | +0,58 % | ¥2.247,00 | ¥2.275,00 | ¥2.223,00 | 581,70K |
| 2026-09-25 | ¥2.225,00 | -1,37 % | ¥2.261,00 | ¥2.262,00 | ¥2.203,00 | 470,70K |
| 2026-09-24 | ¥2.256,00 | +2,55 % | ¥2.245,00 | ¥2.286,00 | ¥2.228,00 | 841,00K |
| 2026-09-18 | ¥2.200,00 | +1,90 % | ¥2.209,00 | ¥2.235,00 | ¥2.173,00 | 980,60K |
| 2026-09-17 | ¥2.159,00 | +0,14 % | ¥2.164,00 | ¥2.190,00 | ¥2.138,00 | 958,60K |
| 2026-09-16 | ¥2.156,00 | +2,72 % | ¥2.100,00 | ¥2.171,00 | ¥2.085,00 | 2,29M |
| 2026-09-15 | ¥2.099,00 | -0,52 % | ¥2.068,00 | ¥2.114,00 | ¥2.062,00 | 487,50K |
| 2026-09-14 | ¥2.110,00 | -1,91 % | ¥2.081,00 | ¥2.111,00 | ¥2.058,00 | 657,60K |
| 2026-09-11 | ¥2.151,00 | -1,56 % | ¥2.129,00 | ¥2.151,00 | ¥2.098,00 | 711,80K |
| 2026-09-10 | ¥2.185,00 | +1,72 % | ¥2.121,00 | ¥2.215,00 | ¥2.121,00 | 1,55M |
| 2026-09-09 | ¥2.148,00 | +3,32 % | ¥2.079,00 | ¥2.166,00 | ¥2.075,00 | 1,42M |
| 2026-09-08 | ¥2.079,00 | -5,89 % | ¥2.170,00 | ¥2.190,00 | ¥2.073,00 | 593,70K |
| 2026-09-07 | ¥2.209,00 | -0,27 % | ¥2.242,00 | ¥2.247,00 | ¥2.168,00 | 518,30K |
| 2026-09-04 | ¥2.215,00 | +1,10 % | ¥2.178,00 | ¥2.240,00 | ¥2.168,00 | 469,40K |
| 2026-09-03 | ¥2.191,00 | -1,31 % | ¥2.260,00 | ¥2.268,00 | ¥2.177,00 | 667,60K |
| 2026-09-02 | ¥2.220,00 | -7,15 % | ¥2.300,00 | ¥2.321,00 | ¥2.209,00 | 1,28M |
| 2026-09-01 | ¥2.391,00 | -1,48 % | ¥2.400,00 | ¥2.445,00 | ¥2.382,00 | 385,70K |
| 2026-08-31 | ¥2.427,00 | +0,25 % | ¥2.380,00 | ¥2.437,00 | ¥2.359,00 | 305,80K |
| 2026-08-28 | ¥2.421,00 | -1,94 % | ¥2.469,00 | ¥2.486,00 | ¥2.414,00 | 343,10K |
| 2026-08-27 | ¥2.469,00 | +0,20 % | ¥2.510,00 | ¥2.548,00 | ¥2.421,00 | 379,90K |
| 2026-08-26 | ¥2.464,00 | -1,12 % | ¥2.442,00 | ¥2.464,00 | ¥2.416,00 | 550,50K |
| 2026-08-25 | ¥2.492,00 | +1,22 % | ¥2.455,00 | ¥2.509,00 | ¥2.423,00 | 460,10K |
| 2026-08-24 | ¥2.462,00 | -0,97 % | ¥2.452,00 | ¥2.500,00 | ¥2.430,00 | 593,40K |
| 2026-08-21 | ¥2.486,00 | -1,31 % | ¥2.485,00 | ¥2.526,00 | ¥2.444,00 | 458,50K |
| 2026-08-20 | ¥2.519,00 | +0,56 % | ¥2.505,00 | ¥2.580,00 | ¥2.495,00 | 468,10K |
| 2026-08-19 | ¥2.505,00 | -7,90 % | ¥2.620,00 | ¥2.677,00 | ¥2.505,00 | 1,18M |
| 2026-08-18 | ¥2.720,00 | -2,86 % | ¥2.831,00 | ¥2.887,00 | ¥2.720,00 | 816,20K |
| 2026-08-17 | ¥2.800,00 | +0,72 % | ¥2.780,00 | ¥2.838,00 | ¥2.734,00 | 648,60K |
| 2026-08-14 | ¥2.780,00 | -8,10 % | ¥3.040,00 | ¥3.055,00 | ¥2.740,00 | 1,35M |
| 2026-08-13 | ¥3.025,00 | +4,56 % | ¥3.035,00 | ¥3.180,00 | ¥2.985,00 | 1,33M |
| 2026-08-12 | ¥2.893,00 | -0,65 % | ¥2.930,00 | ¥3.025,00 | ¥2.770,00 | 3,26M |
| 2026-08-10 | ¥2.912,00 | -1,39 % | ¥3.045,00 | ¥3.065,00 | ¥2.906,00 | 501,40K |
| 2026-08-07 | ¥2.953,00 | -3,97 % | ¥3.075,00 | ¥3.100,00 | ¥2.878,00 | 614,10K |
| 2026-08-06 | ¥3.075,00 | -2,07 % | ¥3.125,00 | ¥3.225,00 | ¥3.025,00 | 504,70K |
| 2026-08-05 | ¥3.140,00 | +9,03 % | ¥3.030,00 | ¥3.180,00 | ¥3.020,00 | 678,20K |
| 2026-08-04 | ¥2.880,00 | +5,34 % | ¥2.710,00 | ¥2.921,00 | ¥2.710,00 | 531,70K |
| 2026-08-03 | ¥2.734,00 | -2,04 % | ¥2.741,00 | ¥2.753,00 | ¥2.600,00 | 717,20K |
| 2026-07-31 | ¥2.791,00 | +17,86 % | ¥2.618,00 | ¥2.865,00 | ¥2.539,00 | 994,20K |
| 2026-07-30 | ¥2.368,00 | +4,46 % | ¥2.200,00 | ¥2.412,00 | ¥2.112,00 | 1,22M |
| 2026-07-29 | ¥2.267,00 | -6,21 % | ¥2.418,00 | ¥2.420,00 | ¥2.196,00 | 711,10K |
| 2026-07-28 | ¥2.417,00 | -9,91 % | ¥2.546,00 | ¥2.574,00 | ¥2.394,00 | 819,30K |
| 2026-07-27 | ¥2.683,00 | -2,75 % | ¥2.752,00 | ¥2.758,00 | ¥2.642,00 | 333,70K |
| 2026-07-24 | ¥2.759,00 | -2,09 % | ¥2.800,00 | ¥2.812,00 | ¥2.690,00 | 265,60K |
| 2026-07-23 | ¥2.818,00 | +0,14 % | ¥2.842,00 | ¥2.865,00 | ¥2.800,00 | 226,50K |
| 2026-07-22 | ¥2.814,00 | +2,89 % | ¥2.835,00 | ¥2.940,00 | ¥2.804,00 | 365,10K |
| 2026-07-21 | ¥2.735,00 | +3,99 % | ¥2.660,00 | ¥2.756,00 | ¥2.591,00 | 341,90K |
| 2026-07-17 | ¥2.630,00 | -5,46 % | ¥2.682,00 | ¥2.692,00 | ¥2.497,00 | 576,00K |
| 2026-07-16 | ¥2.782,00 | -7,27 % | ¥2.880,00 | ¥2.886,00 | ¥2.771,00 | 354,10K |
| 2026-07-15 | ¥3.000,00 | +3,73 % | ¥2.857,00 | ¥3.010,00 | ¥2.847,00 | 320,80K |
| 2026-07-14 | ¥2.892,00 | +0,91 % | ¥2.838,00 | ¥2.909,00 | ¥2.785,00 | 344,40K |
| 2026-07-13 | ¥2.866,00 | -5,10 % | ¥2.999,00 | ¥2.999,00 | ¥2.833,00 | 324,00K |
| 2026-07-10 | ¥3.020,00 | +5,15 % | ¥3.050,00 | ¥3.080,00 | ¥2.960,00 | 379,50K |
| 2026-07-09 | ¥2.872,00 | +0,81 % | ¥2.889,00 | ¥2.971,00 | ¥2.830,00 | 317,80K |
| 2026-07-08 | ¥2.849,00 | -2,00 % | ¥2.761,00 | ¥3.010,00 | ¥2.748,00 | 526,50K |
| 2026-07-07 | ¥2.907,00 | -6,83 % | ¥3.120,00 | ¥3.185,00 | ¥2.900,00 | 585,40K |
| 2026-07-06 | ¥3.120,00 | -5,74 % | ¥3.310,00 | ¥3.310,00 | ¥3.075,00 | 558,10K |
| 2026-07-03 | ¥3.310,00 | +1,07 % | ¥3.210,00 | ¥3.310,00 | ¥3.145,00 | 425,90K |
| 2026-07-02 | ¥3.275,00 | -6,83 % | ¥3.450,00 | ¥3.455,00 | ¥3.265,00 | 308,90K |
| 2026-07-01 | ¥3.515,00 | -0,28 % | ¥3.690,00 | ¥3.705,00 | ¥3.480,00 | 257,60K |
| 2026-06-30 | ¥3.525,00 | +2,03 % | ¥3.565,00 | ¥3.615,00 | ¥3.490,00 | 348,40K |
| 2026-06-29 | ¥3.455,00 | -3,49 % | ¥3.505,00 | ¥3.555,00 | ¥3.370,00 | 407,20K |
| 2026-06-26 | ¥3.580,00 | -1,78 % | ¥3.650,00 | ¥3.770,00 | ¥3.550,00 | 397,60K |
| 2026-06-25 | ¥3.645,00 | +5,50 % | ¥3.650,00 | ¥3.710,00 | ¥3.605,00 | 392,80K |
| 2026-06-24 | ¥3.455,00 | +1,77 % | ¥3.315,00 | ¥3.515,00 | ¥3.310,00 | 467,60K |
| 2026-06-23 | ¥3.395,00 | -3,41 % | ¥3.550,00 | ¥3.550,00 | ¥3.395,00 | 303,00K |
| 2026-06-22 | ¥3.515,00 | -0,57 % | ¥3.465,00 | ¥3.620,00 | ¥3.445,00 | 339,80K |
| 2026-06-19 | ¥3.535,00 | -1,39 % | ¥3.530,00 | ¥3.610,00 | ¥3.505,00 | 440,60K |
| 2026-06-18 | ¥3.585,00 | +5,75 % | ¥3.540,00 | ¥3.660,00 | ¥3.530,00 | 500,20K |
| 2026-06-17 | ¥3.390,00 | +2,57 % | ¥3.320,00 | ¥3.415,00 | ¥3.260,00 | 356,20K |
| 2026-06-16 | ¥3.305,00 | -1,20 % | ¥3.295,00 | ¥3.355,00 | ¥3.265,00 | 351,40K |
| 2026-06-15 | ¥3.345,00 | +6,53 % | ¥3.290,00 | ¥3.385,00 | ¥3.195,00 | 408,40K |
| 2026-06-12 | ¥3.140,00 | +4,15 % | ¥3.065,00 | ¥3.205,00 | ¥3.015,00 | 380,00K |
| 2026-06-11 | ¥3.015,00 | +0,84 % | ¥2.800,00 | ¥3.040,00 | ¥2.780,00 | 316,40K |
| 2026-06-10 | ¥2.990,00 | -2,45 % | ¥3.000,00 | ¥3.075,00 | ¥2.945,00 | 287,80K |
| 2026-06-09 | ¥3.065,00 | -0,16 % | ¥3.170,00 | ¥3.170,00 | ¥2.990,00 | 516,20K |
| 2026-06-08 | ¥3.070,00 | -2,54 % | ¥2.900,00 | ¥3.145,00 | ¥2.850,00 | 685,80K |
| 2026-06-05 | ¥3.150,00 | +0,48 % | ¥3.095,00 | ¥3.190,00 | ¥2.910,00 | 464,40K |
| 2026-06-04 | ¥3.135,00 | -0,32 % | ¥3.125,00 | ¥3.205,00 | ¥3.080,00 | 361,80K |
| 2026-06-03 | ¥3.145,00 | -0,63 % | ¥3.125,00 | ¥3.235,00 | ¥3.080,00 | 348,80K |
| 2026-06-02 | ¥3.165,00 | -3,06 % | ¥3.145,00 | ¥3.195,00 | ¥3.045,00 | 352,00K |
| 2026-06-01 | ¥3.265,00 | +4,48 % | ¥3.075,00 | ¥3.290,00 | ¥3.050,00 | 481,00K |
| 2026-05-29 | ¥3.125,00 | +1,13 % | ¥3.110,00 | ¥3.200,00 | ¥3.050,00 | 443,80K |
| 2026-05-28 | ¥3.090,00 | -1,28 % | ¥3.030,00 | ¥3.110,00 | ¥2.965,00 | 442,20K |
| 2026-05-27 | ¥3.130,00 | -5,44 % | ¥3.345,00 | ¥3.460,00 | ¥3.130,00 | 563,40K |
| 2026-05-26 | ¥3.310,00 | +4,42 % | ¥3.200,00 | ¥3.410,00 | ¥3.185,00 | 680,20K |
| 2026-05-25 | ¥3.170,00 | +6,91 % | ¥3.095,00 | ¥3.220,00 | ¥3.005,00 | 583,60K |