SANWAYUKA INDUSTRY CORPORATION 4125
TSE · Japan · Industriedienstleistungen
¥3.650,00-10,00 (-0,27 %)
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 | ¥3.660,00 | +0,97 % | ¥3.585,00 | ¥3.660,00 | ¥3.530,00 | 5,10K |
| 2026-09-30 | ¥3.625,00 | +1,54 % | ¥3.540,00 | ¥3.660,00 | ¥3.540,00 | 7,10K |
| 2026-09-29 | ¥3.570,00 | +0,28 % | ¥3.560,00 | ¥3.610,00 | ¥3.515,00 | 8,90K |
| 2026-09-28 | ¥3.560,00 | -1,79 % | ¥3.630,00 | ¥3.660,00 | ¥3.545,00 | 10,50K |
| 2026-09-25 | ¥3.625,00 | -0,55 % | ¥3.640,00 | ¥3.655,00 | ¥3.570,00 | 8,10K |
| 2026-09-24 | ¥3.645,00 | +0,55 % | ¥3.650,00 | ¥3.740,00 | ¥3.635,00 | 13,70K |
| 2026-09-18 | ¥3.625,00 | 0,00 % | ¥3.625,00 | ¥3.640,00 | ¥3.605,00 | 3,70K |
| 2026-09-17 | ¥3.625,00 | +1,26 % | ¥3.565,00 | ¥3.650,00 | ¥3.565,00 | 6,50K |
| 2026-09-16 | ¥3.580,00 | +1,27 % | ¥3.550,00 | ¥3.610,00 | ¥3.545,00 | 9,20K |
| 2026-09-15 | ¥3.535,00 | +2,32 % | ¥3.455,00 | ¥3.595,00 | ¥3.455,00 | 8,10K |
| 2026-09-14 | ¥3.455,00 | -1,57 % | ¥3.535,00 | ¥3.535,00 | ¥3.450,00 | 11,90K |
| 2026-09-11 | ¥3.510,00 | -3,31 % | ¥3.600,00 | ¥3.625,00 | ¥3.510,00 | 24,70K |
| 2026-09-10 | ¥3.630,00 | -4,47 % | ¥3.800,00 | ¥3.800,00 | ¥3.625,00 | 14,90K |
| 2026-09-09 | ¥3.800,00 | +0,66 % | ¥3.775,00 | ¥3.875,00 | ¥3.770,00 | 10,70K |
| 2026-09-08 | ¥3.775,00 | -1,69 % | ¥3.840,00 | ¥3.850,00 | ¥3.755,00 | 7,90K |
| 2026-09-07 | ¥3.840,00 | +3,64 % | ¥3.740,00 | ¥3.875,00 | ¥3.710,00 | 14,30K |
| 2026-09-04 | ¥3.705,00 | -0,54 % | ¥3.790,00 | ¥3.840,00 | ¥3.660,00 | 13,60K |
| 2026-09-03 | ¥3.725,00 | +2,19 % | ¥3.700,00 | ¥3.760,00 | ¥3.635,00 | 17,10K |
| 2026-09-02 | ¥3.645,00 | -1,49 % | ¥3.705,00 | ¥3.745,00 | ¥3.615,00 | 13,40K |
| 2026-09-01 | ¥3.700,00 | -1,33 % | ¥3.790,00 | ¥3.795,00 | ¥3.700,00 | 7,20K |
| 2026-08-31 | ¥3.750,00 | +1,90 % | ¥3.700,00 | ¥3.770,00 | ¥3.650,00 | 12,90K |
| 2026-08-28 | ¥3.680,00 | -1,87 % | ¥3.750,00 | ¥3.845,00 | ¥3.645,00 | 24,10K |
| 2026-08-27 | ¥3.750,00 | -3,35 % | ¥3.885,00 | ¥3.910,00 | ¥3.750,00 | 9,30K |
| 2026-08-26 | ¥3.880,00 | +1,57 % | ¥3.825,00 | ¥3.930,00 | ¥3.825,00 | 10,00K |
| 2026-08-25 | ¥3.820,00 | +0,39 % | ¥3.805,00 | ¥3.850,00 | ¥3.750,00 | 6,10K |
| 2026-08-24 | ¥3.805,00 | -0,39 % | ¥3.820,00 | ¥3.900,00 | ¥3.790,00 | 9,60K |
| 2026-08-21 | ¥3.820,00 | +0,53 % | ¥3.730,00 | ¥3.840,00 | ¥3.645,00 | 21,30K |
| 2026-08-20 | ¥3.800,00 | +2,70 % | ¥3.720,00 | ¥3.945,00 | ¥3.720,00 | 12,60K |
| 2026-08-19 | ¥3.700,00 | -3,14 % | ¥3.800,00 | ¥3.800,00 | ¥3.685,00 | 11,90K |
| 2026-08-18 | ¥3.820,00 | -4,14 % | ¥3.970,00 | ¥4.015,00 | ¥3.795,00 | 19,00K |
| 2026-08-17 | ¥3.985,00 | -1,60 % | ¥4.095,00 | ¥4.100,00 | ¥3.930,00 | 13,10K |
| 2026-08-14 | ¥4.050,00 | -0,12 % | ¥4.050,00 | ¥4.095,00 | ¥3.975,00 | 16,60K |
| 2026-08-13 | ¥4.055,00 | +1,76 % | ¥4.045,00 | ¥4.055,00 | ¥3.865,00 | 34,00K |
| 2026-08-12 | ¥3.985,00 | +3,10 % | ¥3.870,00 | ¥4.000,00 | ¥3.765,00 | 44,30K |
| 2026-08-10 | ¥3.865,00 | +14,35 % | ¥3.650,00 | ¥4.080,00 | ¥3.650,00 | 155,80K |
| 2026-08-07 | ¥3.380,00 | +2,58 % | ¥3.350,00 | ¥3.435,00 | ¥3.260,00 | 29,30K |
| 2026-08-06 | ¥3.295,00 | -1,20 % | ¥3.330,00 | ¥3.330,00 | ¥3.250,00 | 6,60K |
| 2026-08-05 | ¥3.335,00 | +3,73 % | ¥3.215,00 | ¥3.345,00 | ¥3.215,00 | 13,80K |
| 2026-08-04 | ¥3.215,00 | +2,72 % | ¥3.130,00 | ¥3.235,00 | ¥3.115,00 | 11,30K |
| 2026-08-03 | ¥3.130,00 | -2,95 % | ¥3.295,00 | ¥3.295,00 | ¥3.025,00 | 14,70K |
| 2026-07-31 | ¥3.225,00 | +5,39 % | ¥3.090,00 | ¥3.265,00 | ¥3.090,00 | 17,80K |
| 2026-07-30 | ¥3.060,00 | -2,08 % | ¥3.080,00 | ¥3.140,00 | ¥3.050,00 | 17,50K |
| 2026-07-29 | ¥3.125,00 | -3,70 % | ¥3.275,00 | ¥3.275,00 | ¥3.000,00 | 29,00K |
| 2026-07-28 | ¥3.245,00 | -6,62 % | ¥3.475,00 | ¥3.475,00 | ¥3.230,00 | 18,30K |
| 2026-07-27 | ¥3.475,00 | -1,70 % | ¥3.575,00 | ¥3.575,00 | ¥3.420,00 | 17,20K |
| 2026-07-24 | ¥3.535,00 | -0,14 % | ¥3.510,00 | ¥3.535,00 | ¥3.445,00 | 15,20K |
| 2026-07-23 | ¥3.540,00 | -0,14 % | ¥3.480,00 | ¥3.600,00 | ¥3.480,00 | 12,10K |
| 2026-07-22 | ¥3.545,00 | -0,56 % | ¥3.565,00 | ¥3.690,00 | ¥3.500,00 | 25,40K |
| 2026-07-21 | ¥3.565,00 | +0,42 % | ¥3.600,00 | ¥3.650,00 | ¥3.445,00 | 23,10K |
| 2026-07-17 | ¥3.550,00 | -2,74 % | ¥3.595,00 | ¥3.600,00 | ¥3.440,00 | 20,60K |
| 2026-07-16 | ¥3.650,00 | +2,96 % | ¥3.475,00 | ¥3.690,00 | ¥3.455,00 | 22,20K |
| 2026-07-15 | ¥3.545,00 | +7,26 % | ¥3.305,00 | ¥3.565,00 | ¥3.305,00 | 23,40K |
| 2026-07-14 | ¥3.305,00 | +2,48 % | ¥3.295,00 | ¥3.305,00 | ¥3.205,00 | 12,50K |
| 2026-07-13 | ¥3.225,00 | -6,25 % | ¥3.455,00 | ¥3.640,00 | ¥3.205,00 | 29,90K |
| 2026-07-10 | ¥3.440,00 | +4,56 % | ¥3.330,00 | ¥3.465,00 | ¥3.310,00 | 18,90K |
| 2026-07-09 | ¥3.290,00 | -2,52 % | ¥3.370,00 | ¥3.390,00 | ¥3.290,00 | 11,10K |
| 2026-07-08 | ¥3.375,00 | -3,30 % | ¥3.495,00 | ¥3.495,00 | ¥3.310,00 | 32,10K |
| 2026-07-07 | ¥3.490,00 | +5,76 % | ¥3.330,00 | ¥3.495,00 | ¥3.330,00 | 51,50K |
| 2026-07-06 | ¥3.300,00 | +3,29 % | ¥3.265,00 | ¥3.335,00 | ¥3.175,00 | 27,70K |
| 2026-07-03 | ¥3.195,00 | +4,93 % | ¥3.100,00 | ¥3.200,00 | ¥3.005,00 | 24,30K |
| 2026-07-02 | ¥3.045,00 | -1,14 % | ¥3.065,00 | ¥3.130,00 | ¥3.030,00 | 16,40K |
| 2026-07-01 | ¥3.080,00 | -0,65 % | ¥3.115,00 | ¥3.160,00 | ¥3.040,00 | 19,60K |
| 2026-06-30 | ¥3.100,00 | -1,90 % | ¥3.200,00 | ¥3.200,00 | ¥3.000,00 | 20,00K |
| 2026-06-29 | ¥3.160,00 | +0,32 % | ¥3.150,00 | ¥3.160,00 | ¥3.040,00 | 23,80K |
| 2026-06-26 | ¥3.150,00 | -3,67 % | ¥3.270,00 | ¥3.270,00 | ¥3.060,00 | 28,00K |
| 2026-06-25 | ¥3.270,00 | +2,67 % | ¥3.255,00 | ¥3.295,00 | ¥3.185,00 | 19,40K |
| 2026-06-24 | ¥3.185,00 | -2,90 % | ¥3.255,00 | ¥3.255,00 | ¥3.085,00 | 41,50K |
| 2026-06-23 | ¥3.280,00 | -1,80 % | ¥3.400,00 | ¥3.425,00 | ¥3.225,00 | 62,70K |
| 2026-06-22 | ¥3.340,00 | +11,48 % | ¥3.050,00 | ¥3.340,00 | ¥3.030,00 | 74,70K |
| 2026-06-19 | ¥2.996,00 | +1,22 % | ¥3.105,00 | ¥3.200,00 | ¥2.996,00 | 59,70K |
| 2026-06-18 | ¥2.960,00 | +1,72 % | ¥2.915,00 | ¥2.996,00 | ¥2.910,00 | 44,20K |
| 2026-06-17 | ¥2.910,00 | +4,83 % | ¥2.778,00 | ¥2.924,00 | ¥2.776,00 | 33,30K |
| 2026-06-16 | ¥2.776,00 | +2,89 % | ¥2.733,00 | ¥2.799,00 | ¥2.698,00 | 38,80K |
| 2026-06-15 | ¥2.698,00 | +3,02 % | ¥2.656,00 | ¥2.748,00 | ¥2.650,00 | 21,70K |
| 2026-06-12 | ¥2.619,00 | +2,71 % | ¥2.582,00 | ¥2.644,00 | ¥2.573,00 | 17,50K |
| 2026-06-11 | ¥2.550,00 | +0,39 % | ¥2.516,00 | ¥2.567,00 | ¥2.466,00 | 38,80K |
| 2026-06-10 | ¥2.540,00 | +1,60 % | ¥2.500,00 | ¥2.554,00 | ¥2.473,00 | 30,70K |
| 2026-06-09 | ¥2.500,00 | +0,68 % | ¥2.487,00 | ¥2.549,00 | ¥2.459,00 | 28,10K |
| 2026-06-08 | ¥2.483,00 | -4,72 % | ¥2.531,00 | ¥2.531,00 | ¥2.453,00 | 34,30K |
| 2026-06-05 | ¥2.606,00 | +2,84 % | ¥2.530,00 | ¥2.672,00 | ¥2.530,00 | 30,30K |
| 2026-06-04 | ¥2.534,00 | -1,36 % | ¥2.550,00 | ¥2.577,00 | ¥2.518,00 | 29,00K |
| 2026-06-03 | ¥2.569,00 | +1,54 % | ¥2.549,00 | ¥2.569,00 | ¥2.505,00 | 22,70K |
| 2026-06-02 | ¥2.530,00 | +0,88 % | ¥2.550,00 | ¥2.579,00 | ¥2.470,00 | 55,70K |
| 2026-06-01 | ¥2.508,00 | -6,24 % | ¥2.675,00 | ¥2.675,00 | ¥2.492,00 | 50,00K |
| 2026-05-29 | ¥2.675,00 | +4,00 % | ¥2.622,00 | ¥2.718,00 | ¥2.622,00 | 57,30K |
| 2026-05-28 | ¥2.572,00 | +0,04 % | ¥2.588,00 | ¥2.591,00 | ¥2.483,00 | 49,70K |
| 2026-05-27 | ¥2.571,00 | +0,19 % | ¥2.562,00 | ¥2.631,00 | ¥2.546,00 | 66,50K |
| 2026-05-26 | ¥2.566,00 | -1,95 % | ¥2.617,00 | ¥2.617,00 | ¥2.548,00 | 53,00K |
| 2026-05-25 | ¥2.617,00 | -2,06 % | ¥2.664,00 | ¥2.664,00 | ¥2.583,00 | 55,20K |
| 2026-05-22 | ¥2.672,00 | +0,26 % | ¥2.640,00 | ¥2.720,00 | ¥2.638,00 | 51,10K |