Sumitomo Bakelite Co., Ltd. 4203
TSE · Japan · Gesundheitstechnologie
¥8.526,00+30,00 (+0,35 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥8.532,00 | +0,42 % | ¥8.463,00 | ¥8.569,00 | ¥8.450,00 | 230,30K |
| 2026-10-01 | ¥8.496,00 | +1,01 % | ¥8.431,00 | ¥8.506,00 | ¥8.380,00 | 621,60K |
| 2026-09-30 | ¥8.411,00 | +2,42 % | ¥8.214,00 | ¥8.430,00 | ¥8.214,00 | 733,80K |
| 2026-09-29 | ¥8.212,00 | +0,96 % | ¥8.134,00 | ¥8.265,00 | ¥8.098,00 | 639,10K |
| 2026-09-28 | ¥8.134,00 | -0,60 % | ¥8.290,00 | ¥8.374,00 | ¥8.134,00 | 830,70K |
| 2026-09-25 | ¥8.183,00 | +1,91 % | ¥8.024,00 | ¥8.223,00 | ¥7.935,00 | 716,10K |
| 2026-09-24 | ¥8.030,00 | +3,13 % | ¥7.915,00 | ¥8.040,00 | ¥7.907,00 | 630,70K |
| 2026-09-18 | ¥7.786,00 | +0,54 % | ¥7.807,00 | ¥7.896,00 | ¥7.772,00 | 1,03M |
| 2026-09-17 | ¥7.744,00 | -2,73 % | ¥8.005,00 | ¥8.094,00 | ¥7.727,00 | 1,36M |
| 2026-09-16 | ¥7.961,00 | +2,01 % | ¥7.803,00 | ¥7.961,00 | ¥7.753,00 | 707,40K |
| 2026-09-15 | ¥7.804,00 | +0,35 % | ¥7.686,00 | ¥7.905,00 | ¥7.666,00 | 861,70K |
| 2026-09-14 | ¥7.777,00 | +2,49 % | ¥7.458,00 | ¥7.857,00 | ¥7.376,00 | 894,40K |
| 2026-09-11 | ¥7.588,00 | +1,07 % | ¥7.572,00 | ¥7.696,00 | ¥7.412,00 | 938,30K |
| 2026-09-10 | ¥7.508,00 | -1,98 % | ¥7.510,00 | ¥7.631,00 | ¥7.364,00 | 876,40K |
| 2026-09-09 | ¥7.660,00 | +11,01 % | ¥7.200,00 | ¥7.763,00 | ¥7.200,00 | 1,51M |
| 2026-09-08 | ¥6.900,00 | -4,17 % | ¥7.085,00 | ¥7.238,00 | ¥6.900,00 | 596,80K |
| 2026-09-07 | ¥7.200,00 | +2,04 % | ¥7.130,00 | ¥7.203,00 | ¥6.992,00 | 514,70K |
| 2026-09-04 | ¥7.056,00 | +0,31 % | ¥7.044,00 | ¥7.070,00 | ¥6.921,00 | 438,70K |
| 2026-09-03 | ¥7.034,00 | -1,01 % | ¥7.135,00 | ¥7.195,00 | ¥7.001,00 | 354,90K |
| 2026-09-02 | ¥7.106,00 | -5,63 % | ¥7.380,00 | ¥7.406,00 | ¥7.086,00 | 437,80K |
| 2026-09-01 | ¥7.530,00 | +0,47 % | ¥7.495,00 | ¥7.572,00 | ¥7.420,00 | 548,20K |
| 2026-08-31 | ¥7.495,00 | +0,69 % | ¥7.400,00 | ¥7.532,00 | ¥7.282,00 | 377,00K |
| 2026-08-28 | ¥7.444,00 | -1,19 % | ¥7.540,00 | ¥7.584,00 | ¥7.430,00 | 542,60K |
| 2026-08-27 | ¥7.534,00 | -0,08 % | ¥7.630,00 | ¥7.735,00 | ¥7.507,00 | 683,40K |
| 2026-08-26 | ¥7.540,00 | +2,20 % | ¥7.408,00 | ¥7.590,00 | ¥7.301,00 | 754,00K |
| 2026-08-25 | ¥7.378,00 | +2,29 % | ¥7.185,00 | ¥7.434,00 | ¥7.165,00 | 1,03M |
| 2026-08-24 | ¥7.213,00 | +0,59 % | ¥7.133,00 | ¥7.286,00 | ¥7.105,00 | 1,12M |
| 2026-08-21 | ¥7.171,00 | -1,90 % | ¥7.160,00 | ¥7.293,00 | ¥7.046,00 | 669,30K |
| 2026-08-20 | ¥7.310,00 | +0,87 % | ¥7.286,00 | ¥7.351,00 | ¥7.181,00 | 591,40K |
| 2026-08-19 | ¥7.247,00 | -6,21 % | ¥7.427,00 | ¥7.509,00 | ¥7.188,00 | 1,77M |
| 2026-08-18 | ¥7.727,00 | -1,94 % | ¥7.880,00 | ¥7.926,00 | ¥7.609,00 | 408,70K |
| 2026-08-17 | ¥7.880,00 | +1,04 % | ¥7.776,00 | ¥7.928,00 | ¥7.762,00 | 441,50K |
| 2026-08-14 | ¥7.799,00 | -1,02 % | ¥7.878,00 | ¥7.975,00 | ¥7.735,00 | 607,80K |
| 2026-08-13 | ¥7.879,00 | +1,27 % | ¥7.900,00 | ¥7.950,00 | ¥7.798,00 | 442,30K |
| 2026-08-12 | ¥7.780,00 | +2,25 % | ¥7.600,00 | ¥7.831,00 | ¥7.545,00 | 693,10K |
| 2026-08-10 | ¥7.609,00 | +2,29 % | ¥7.600,00 | ¥7.839,00 | ¥7.598,00 | 490,80K |
| 2026-08-07 | ¥7.439,00 | -4,20 % | ¥7.720,00 | ¥7.777,00 | ¥7.321,00 | 934,00K |
| 2026-08-06 | ¥7.765,00 | -1,32 % | ¥7.858,00 | ¥7.930,00 | ¥7.662,00 | 594,50K |
| 2026-08-05 | ¥7.869,00 | +5,77 % | ¥7.492,00 | ¥7.869,00 | ¥7.343,00 | 881,60K |
| 2026-08-04 | ¥7.440,00 | +2,82 % | ¥7.638,00 | ¥7.750,00 | ¥7.325,00 | 2,57M |
| 2026-08-03 | ¥7.236,00 | +11,10 % | ¥6.550,00 | ¥7.512,00 | ¥6.281,00 | 2,97M |
| 2026-07-31 | ¥6.513,00 | +8,06 % | ¥6.557,00 | ¥6.649,00 | ¥6.324,00 | 985,90K |
| 2026-07-30 | ¥6.027,00 | +0,02 % | ¥5.983,00 | ¥6.176,00 | ¥5.896,00 | 679,10K |
| 2026-07-29 | ¥6.026,00 | -4,30 % | ¥6.320,00 | ¥6.324,00 | ¥5.874,00 | 658,60K |
| 2026-07-28 | ¥6.297,00 | -5,24 % | ¥6.500,00 | ¥6.503,00 | ¥6.297,00 | 567,30K |
| 2026-07-27 | ¥6.645,00 | -2,21 % | ¥6.835,00 | ¥6.841,00 | ¥6.633,00 | 363,60K |
| 2026-07-24 | ¥6.795,00 | -4,90 % | ¥6.960,00 | ¥6.994,00 | ¥6.709,00 | 476,70K |
| 2026-07-23 | ¥7.145,00 | +0,89 % | ¥7.193,00 | ¥7.238,00 | ¥7.112,00 | 273,10K |
| 2026-07-22 | ¥7.082,00 | +0,08 % | ¥7.178,00 | ¥7.251,00 | ¥7.047,00 | 290,90K |
| 2026-07-21 | ¥7.076,00 | +1,54 % | ¥7.023,00 | ¥7.095,00 | ¥6.902,00 | 266,30K |
| 2026-07-17 | ¥6.969,00 | -4,06 % | ¥7.115,00 | ¥7.184,00 | ¥6.798,00 | 685,00K |
| 2026-07-16 | ¥7.264,00 | -3,07 % | ¥7.321,00 | ¥7.360,00 | ¥7.230,00 | 348,80K |
| 2026-07-15 | ¥7.494,00 | +5,09 % | ¥7.182,00 | ¥7.507,00 | ¥7.170,00 | 644,90K |
| 2026-07-14 | ¥7.131,00 | +1,36 % | ¥6.921,00 | ¥7.166,00 | ¥6.840,00 | 314,90K |
| 2026-07-13 | ¥7.035,00 | -2,29 % | ¥7.184,00 | ¥7.296,00 | ¥6.990,00 | 387,20K |
| 2026-07-10 | ¥7.200,00 | +0,77 % | ¥7.200,00 | ¥7.296,00 | ¥7.191,00 | 345,50K |
| 2026-07-09 | ¥7.145,00 | +0,73 % | ¥7.046,00 | ¥7.206,00 | ¥7.040,00 | 508,20K |
| 2026-07-08 | ¥7.093,00 | -1,80 % | ¥7.100,00 | ¥7.293,00 | ¥7.030,00 | 371,50K |
| 2026-07-07 | ¥7.223,00 | -1,71 % | ¥7.595,00 | ¥7.667,00 | ¥7.206,00 | 609,30K |
| 2026-07-06 | ¥7.349,00 | -2,09 % | ¥7.580,00 | ¥7.581,00 | ¥7.217,00 | 363,60K |
| 2026-07-03 | ¥7.506,00 | +2,26 % | ¥7.190,00 | ¥7.524,00 | ¥7.088,00 | 395,40K |
| 2026-07-02 | ¥7.340,00 | -2,76 % | ¥7.431,00 | ¥7.519,00 | ¥7.228,00 | 332,90K |
| 2026-07-01 | ¥7.548,00 | +1,26 % | ¥7.510,00 | ¥7.633,00 | ¥7.461,00 | 406,10K |
| 2026-06-30 | ¥7.454,00 | -0,97 % | ¥7.551,00 | ¥7.590,00 | ¥7.422,00 | 357,20K |
| 2026-06-29 | ¥7.527,00 | -1,17 % | ¥7.613,00 | ¥7.624,00 | ¥7.285,00 | 495,10K |
| 2026-06-26 | ¥7.616,00 | +0,32 % | ¥7.742,00 | ¥7.857,00 | ¥7.440,00 | 508,30K |
| 2026-06-25 | ¥7.592,00 | +4,30 % | ¥7.683,00 | ¥7.698,00 | ¥7.423,00 | 499,30K |
| 2026-06-24 | ¥7.279,00 | -1,54 % | ¥7.298,00 | ¥7.425,00 | ¥7.173,00 | 635,90K |
| 2026-06-23 | ¥7.393,00 | -4,25 % | ¥7.730,00 | ¥7.754,00 | ¥7.340,00 | 647,80K |
| 2026-06-22 | ¥7.721,00 | +0,14 % | ¥7.712,00 | ¥7.936,00 | ¥7.683,00 | 608,00K |
| 2026-06-19 | ¥7.710,00 | +4,71 % | ¥7.963,00 | ¥7.985,00 | ¥7.684,00 | 1,50M |
| 2026-06-18 | ¥7.363,00 | +5,44 % | ¥7.356,00 | ¥7.471,00 | ¥7.319,00 | 836,40K |
| 2026-06-17 | ¥6.983,00 | +3,38 % | ¥6.736,00 | ¥7.019,00 | ¥6.672,00 | 552,00K |
| 2026-06-16 | ¥6.755,00 | -0,56 % | ¥6.750,00 | ¥6.822,00 | ¥6.732,00 | 379,60K |
| 2026-06-15 | ¥6.793,00 | +4,83 % | ¥6.833,00 | ¥6.881,00 | ¥6.750,00 | 478,90K |
| 2026-06-12 | ¥6.480,00 | +2,29 % | ¥6.435,00 | ¥6.638,00 | ¥6.395,00 | 536,70K |
| 2026-06-11 | ¥6.335,00 | +3,61 % | ¥6.077,00 | ¥6.335,00 | ¥6.018,00 | 474,10K |
| 2026-06-10 | ¥6.114,00 | -2,25 % | ¥6.260,00 | ¥6.289,00 | ¥6.075,00 | 393,10K |
| 2026-06-09 | ¥6.255,00 | +0,26 % | ¥6.228,00 | ¥6.282,00 | ¥6.095,00 | 577,90K |
| 2026-06-08 | ¥6.239,00 | -4,16 % | ¥6.310,00 | ¥6.363,00 | ¥6.168,00 | 686,10K |
| 2026-06-05 | ¥6.510,00 | -1,94 % | ¥6.539,00 | ¥6.577,00 | ¥6.396,00 | 439,20K |
| 2026-06-04 | ¥6.639,00 | -1,98 % | ¥6.723,00 | ¥6.754,00 | ¥6.570,00 | 379,40K |
| 2026-06-03 | ¥6.773,00 | +0,61 % | ¥6.832,00 | ¥6.885,00 | ¥6.737,00 | 476,10K |
| 2026-06-02 | ¥6.732,00 | -1,94 % | ¥6.707,00 | ¥6.765,00 | ¥6.492,00 | 561,60K |
| 2026-06-01 | ¥6.865,00 | -0,51 % | ¥6.924,00 | ¥7.108,00 | ¥6.801,00 | 635,90K |
| 2026-05-29 | ¥6.900,00 | +3,19 % | ¥6.842,00 | ¥6.977,00 | ¥6.747,00 | 968,90K |
| 2026-05-28 | ¥6.687,00 | -0,49 % | ¥6.762,00 | ¥6.776,00 | ¥6.575,00 | 436,40K |
| 2026-05-27 | ¥6.720,00 | -0,97 % | ¥6.850,00 | ¥6.874,00 | ¥6.720,00 | 455,20K |
| 2026-05-26 | ¥6.786,00 | -0,13 % | ¥6.884,00 | ¥6.971,00 | ¥6.727,00 | 493,40K |
| 2026-05-25 | ¥6.795,00 | +0,44 % | ¥6.985,00 | ¥6.990,00 | ¥6.765,00 | 616,30K |