Sharing Innovations Inc. 4178
TSE · Japan · Technologiedienstleistungen
¥929,00+59,00 (+6,78 %)
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 | ¥929,00 | +6,78 % | ¥877,00 | ¥959,00 | ¥876,00 | 178,30K |
| 2026-10-01 | ¥870,00 | +5,71 % | ¥822,00 | ¥885,00 | ¥816,00 | 142,60K |
| 2026-09-30 | ¥823,00 | +9,59 % | ¥823,00 | ¥860,00 | ¥803,00 | 288,60K |
| 2026-09-29 | ¥751,00 | +15,36 % | ¥751,00 | ¥751,00 | ¥751,00 | 3,70K |
| 2026-09-28 | ¥651,00 | +18,15 % | ¥651,00 | ¥651,00 | ¥651,00 | 34,40K |
| 2026-09-25 | ¥551,00 | +0,73 % | ¥547,00 | ¥551,00 | ¥545,00 | 5,40K |
| 2026-09-24 | ¥547,00 | -1,08 % | ¥553,00 | ¥553,00 | ¥546,00 | 2,50K |
| 2026-09-18 | ¥553,00 | +1,84 % | ¥545,00 | ¥559,00 | ¥545,00 | 16,40K |
| 2026-09-17 | ¥543,00 | +1,88 % | ¥533,00 | ¥545,00 | ¥533,00 | 8,50K |
| 2026-09-16 | ¥533,00 | +0,57 % | ¥526,00 | ¥537,00 | ¥526,00 | 6,30K |
| 2026-09-15 | ¥530,00 | +0,76 % | ¥526,00 | ¥533,00 | ¥526,00 | 2,30K |
| 2026-09-14 | ¥526,00 | +1,35 % | ¥525,00 | ¥529,00 | ¥522,00 | 1,80K |
| 2026-09-11 | ¥519,00 | -1,33 % | ¥518,00 | ¥524,00 | ¥518,00 | 1,90K |
| 2026-09-10 | ¥526,00 | 0,00 % | ¥523,00 | ¥526,00 | ¥523,00 | 600 |
| 2026-09-09 | ¥526,00 | -0,57 % | ¥526,00 | ¥527,00 | ¥523,00 | 5,10K |
| 2026-09-08 | ¥529,00 | -1,31 % | ¥536,00 | ¥537,00 | ¥526,00 | 1,20K |
| 2026-09-07 | ¥536,00 | -0,74 % | ¥536,00 | ¥540,00 | ¥530,00 | 4,10K |
| 2026-09-04 | ¥540,00 | -0,18 % | ¥537,00 | ¥543,00 | ¥533,00 | 2,40K |
| 2026-09-03 | ¥541,00 | +0,74 % | ¥538,00 | ¥544,00 | ¥537,00 | 20,90K |
| 2026-09-02 | ¥537,00 | -2,19 % | ¥546,00 | ¥546,00 | ¥536,00 | 11,60K |
| 2026-09-01 | ¥549,00 | -0,72 % | ¥552,00 | ¥552,00 | ¥542,00 | 5,20K |
| 2026-08-31 | ¥553,00 | +1,84 % | ¥538,00 | ¥554,00 | ¥532,00 | 24,20K |
| 2026-08-28 | ¥543,00 | -1,45 % | ¥555,00 | ¥555,00 | ¥541,00 | 7,20K |
| 2026-08-27 | ¥551,00 | -0,54 % | ¥548,00 | ¥551,00 | ¥544,00 | 20,70K |
| 2026-08-26 | ¥554,00 | +12,83 % | ¥557,00 | ¥565,00 | ¥544,00 | 101,60K |
| 2026-08-25 | ¥491,00 | -1,80 % | ¥499,00 | ¥501,00 | ¥487,00 | 3,60K |
| 2026-08-24 | ¥500,00 | -1,96 % | ¥510,00 | ¥515,00 | ¥482,00 | 6,90K |
| 2026-08-21 | ¥510,00 | +0,39 % | ¥508,00 | ¥510,00 | ¥502,00 | 1,40K |
| 2026-08-20 | ¥508,00 | +1,80 % | ¥497,00 | ¥508,00 | ¥493,00 | 2,20K |
| 2026-08-19 | ¥499,00 | -0,40 % | ¥508,00 | ¥508,00 | ¥490,00 | 4,20K |
| 2026-08-18 | ¥501,00 | +0,60 % | ¥496,00 | ¥506,00 | ¥496,00 | 4,40K |
| 2026-08-17 | ¥498,00 | -4,23 % | ¥510,00 | ¥510,00 | ¥492,00 | 8,50K |
| 2026-08-14 | ¥520,00 | +5,05 % | ¥500,00 | ¥520,00 | ¥500,00 | 7,20K |
| 2026-08-13 | ¥495,00 | +0,20 % | ¥494,00 | ¥495,00 | ¥494,00 | 700 |
| 2026-08-12 | ¥494,00 | +0,20 % | ¥497,00 | ¥497,00 | ¥494,00 | 1,00K |
| 2026-08-10 | ¥493,00 | -0,80 % | ¥498,00 | ¥498,00 | ¥487,00 | 1,50K |
| 2026-08-07 | ¥497,00 | +0,81 % | ¥489,00 | ¥497,00 | ¥489,00 | 300 |
| 2026-08-06 | ¥493,00 | -0,60 % | ¥495,00 | ¥500,00 | ¥480,00 | 2,80K |
| 2026-08-05 | ¥496,00 | -0,20 % | ¥497,00 | ¥497,00 | ¥495,00 | 300 |
| 2026-08-04 | ¥497,00 | 0,00 % | ¥497,00 | ¥497,00 | ¥497,00 | 300 |
| 2026-08-03 | ¥497,00 | +2,69 % | ¥485,00 | ¥500,00 | ¥485,00 | 2,40K |
| 2026-07-31 | ¥484,00 | -0,21 % | ¥493,00 | ¥501,00 | ¥476,00 | 15,10K |
| 2026-07-30 | ¥485,00 | -2,61 % | ¥497,00 | ¥498,00 | ¥481,00 | 7,20K |
| 2026-07-29 | ¥498,00 | -0,60 % | ¥501,00 | ¥502,00 | ¥498,00 | 1,70K |
| 2026-07-28 | ¥501,00 | -1,96 % | ¥511,00 | ¥511,00 | ¥500,00 | 2,50K |
| 2026-07-27 | ¥511,00 | +0,99 % | ¥506,00 | ¥512,00 | ¥506,00 | 5,70K |
| 2026-07-24 | ¥506,00 | -0,78 % | ¥510,00 | ¥510,00 | ¥506,00 | 500 |
| 2026-07-23 | ¥510,00 | +1,59 % | ¥502,00 | ¥512,00 | ¥500,00 | 9,80K |
| 2026-07-22 | ¥502,00 | 0,00 % | ¥505,00 | ¥505,00 | ¥500,00 | 4,40K |
| 2026-07-21 | ¥502,00 | 0,00 % | ¥502,00 | ¥503,00 | ¥502,00 | 2,40K |
| 2026-07-17 | ¥502,00 | +0,20 % | ¥511,00 | ¥515,00 | ¥499,00 | 3,30K |
| 2026-07-16 | ¥501,00 | -2,15 % | ¥512,00 | ¥512,00 | ¥499,00 | 9,90K |
| 2026-07-15 | ¥512,00 | -0,19 % | ¥513,00 | ¥514,00 | ¥507,00 | 3,10K |
| 2026-07-14 | ¥513,00 | +0,39 % | ¥511,00 | ¥518,00 | ¥507,00 | 2,20K |
| 2026-07-13 | ¥511,00 | -0,78 % | ¥515,00 | ¥515,00 | ¥511,00 | 300 |
| 2026-07-10 | ¥515,00 | +0,98 % | ¥508,00 | ¥515,00 | ¥507,00 | 700 |
| 2026-07-09 | ¥510,00 | -1,35 % | ¥519,00 | ¥528,00 | ¥507,00 | 8,10K |
| 2026-07-08 | ¥517,00 | 0,00 % | ¥517,00 | ¥517,00 | ¥516,00 | 300 |
| 2026-07-07 | ¥517,00 | -1,15 % | ¥523,00 | ¥527,00 | ¥507,00 | 9,20K |
| 2026-07-06 | ¥523,00 | +0,19 % | ¥518,00 | ¥525,00 | ¥515,00 | 4,40K |
| 2026-07-03 | ¥522,00 | 0,00 % | ¥522,00 | ¥522,00 | ¥522,00 | 200 |
| 2026-07-02 | ¥522,00 | 0,00 % | ¥522,00 | ¥522,00 | ¥522,00 | 100 |
| 2026-07-01 | ¥522,00 | -1,14 % | ¥528,00 | ¥535,00 | ¥522,00 | 1,00K |
| 2026-06-30 | ¥528,00 | +1,73 % | ¥527,00 | ¥540,00 | ¥527,00 | 1,50K |
| 2026-06-29 | ¥519,00 | -0,19 % | ¥519,00 | ¥519,00 | ¥519,00 | 100 |
| 2026-06-26 | ¥520,00 | +0,97 % | ¥511,00 | ¥527,00 | ¥511,00 | 2,60K |
| 2026-06-25 | ¥515,00 | +0,98 % | ¥510,00 | ¥515,00 | ¥509,00 | 500 |
| 2026-06-24 | ¥510,00 | -0,58 % | ¥513,00 | ¥515,00 | ¥510,00 | 2,80K |
| 2026-06-23 | ¥513,00 | -0,77 % | ¥513,00 | ¥515,00 | ¥513,00 | 400 |
| 2026-06-22 | ¥517,00 | -1,90 % | ¥516,00 | ¥525,00 | ¥511,00 | 1,30K |
| 2026-06-19 | ¥527,00 | +0,96 % | ¥518,00 | ¥527,00 | ¥515,00 | 500 |
| 2026-06-18 | ¥522,00 | -2,43 % | ¥515,00 | ¥534,00 | ¥512,00 | 2,20K |
| 2026-06-17 | ¥535,00 | +0,19 % | ¥530,00 | ¥535,00 | ¥530,00 | 400 |
| 2026-06-16 | ¥534,00 | +1,71 % | ¥526,00 | ¥534,00 | ¥526,00 | 500 |
| 2026-06-15 | ¥525,00 | +2,34 % | ¥515,00 | ¥525,00 | ¥515,00 | 3,50K |
| 2026-06-12 | ¥513,00 | +0,59 % | ¥501,00 | ¥513,00 | ¥501,00 | 2,40K |
| 2026-06-11 | ¥510,00 | -1,16 % | ¥516,00 | ¥526,00 | ¥493,00 | 8,10K |
| 2026-06-10 | ¥516,00 | -3,01 % | ¥522,00 | ¥532,00 | ¥515,00 | 10,60K |
| 2026-06-09 | ¥532,00 | -1,12 % | ¥529,00 | ¥536,00 | ¥525,00 | 3,50K |
| 2026-06-08 | ¥538,00 | +0,19 % | ¥538,00 | ¥538,00 | ¥538,00 | 900 |
| 2026-06-05 | ¥537,00 | +1,51 % | ¥537,00 | ¥537,00 | ¥537,00 | 900 |
| 2026-06-04 | ¥529,00 | +1,15 % | ¥523,00 | ¥529,00 | ¥523,00 | 200 |
| 2026-06-03 | ¥523,00 | 0,00 % | ¥523,00 | ¥523,00 | ¥523,00 | 100 |
| 2026-06-02 | ¥523,00 | 0,00 % | ¥523,00 | ¥523,00 | ¥523,00 | 300 |
| 2026-06-01 | ¥523,00 | -0,38 % | ¥523,00 | ¥531,00 | ¥523,00 | 1,10K |
| 2026-05-29 | ¥525,00 | -0,94 % | ¥530,00 | ¥530,00 | ¥525,00 | 3,60K |
| 2026-05-28 | ¥530,00 | +0,38 % | ¥528,00 | ¥530,00 | ¥528,00 | 600 |
| 2026-05-27 | ¥528,00 | 0,00 % | ¥528,00 | ¥532,00 | ¥528,00 | 6,10K |
| 2026-05-26 | ¥528,00 | -0,75 % | ¥528,00 | ¥530,00 | ¥528,00 | 1,10K |
| 2026-05-25 | ¥532,00 | +0,19 % | ¥527,00 | ¥532,00 | ¥527,00 | 300 |