Sekisui Chemical Co., Ltd. 4204
TSE · Japan · Prozessindustrie
¥2.535,00+22,50 (+0,90 %)
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 | ¥2.535,00 | +0,90 % | ¥2.500,00 | ¥2.537,00 | ¥2.500,00 | 1,77M |
| 2026-09-30 | ¥2.512,50 | +0,84 % | ¥2.476,50 | ¥2.525,50 | ¥2.473,00 | 2,34M |
| 2026-09-29 | ¥2.491,50 | -1,23 % | ¥2.495,50 | ¥2.511,00 | ¥2.474,00 | 1,40M |
| 2026-09-28 | ¥2.522,50 | -0,10 % | ¥2.522,00 | ¥2.541,00 | ¥2.510,50 | 1,61M |
| 2026-09-25 | ¥2.525,00 | +0,32 % | ¥2.516,00 | ¥2.527,50 | ¥2.506,00 | 1,34M |
| 2026-09-24 | ¥2.517,00 | +0,82 % | ¥2.484,50 | ¥2.532,00 | ¥2.482,50 | 1,85M |
| 2026-09-18 | ¥2.496,50 | -1,62 % | ¥2.537,50 | ¥2.542,50 | ¥2.496,50 | 2,12M |
| 2026-09-17 | ¥2.537,50 | +1,24 % | ¥2.517,00 | ¥2.537,50 | ¥2.509,00 | 967,40K |
| 2026-09-16 | ¥2.506,50 | +0,70 % | ¥2.519,50 | ¥2.521,50 | ¥2.500,50 | 840,00K |
| 2026-09-15 | ¥2.489,00 | -0,86 % | ¥2.513,00 | ¥2.515,00 | ¥2.476,50 | 911,00K |
| 2026-09-14 | ¥2.510,50 | +1,50 % | ¥2.486,00 | ¥2.510,50 | ¥2.468,00 | 1,15M |
| 2026-09-11 | ¥2.473,50 | -0,44 % | ¥2.440,50 | ¥2.477,50 | ¥2.430,00 | 1,78M |
| 2026-09-10 | ¥2.484,50 | -0,60 % | ¥2.485,00 | ¥2.496,50 | ¥2.453,50 | 1,18M |
| 2026-09-09 | ¥2.499,50 | -0,18 % | ¥2.487,00 | ¥2.500,50 | ¥2.473,50 | 1,54M |
| 2026-09-08 | ¥2.504,00 | -1,69 % | ¥2.532,00 | ¥2.542,00 | ¥2.504,00 | 1,17M |
| 2026-09-07 | ¥2.547,00 | -0,08 % | ¥2.534,50 | ¥2.559,50 | ¥2.530,50 | 1,55M |
| 2026-09-04 | ¥2.549,00 | -2,02 % | ¥2.580,00 | ¥2.599,50 | ¥2.548,00 | 1,48M |
| 2026-09-03 | ¥2.601,50 | +0,02 % | ¥2.610,00 | ¥2.620,00 | ¥2.600,00 | 868,50K |
| 2026-09-02 | ¥2.601,00 | -2,93 % | ¥2.620,00 | ¥2.649,50 | ¥2.601,00 | 1,38M |
| 2026-09-01 | ¥2.679,50 | +0,92 % | ¥2.633,00 | ¥2.688,00 | ¥2.628,50 | 1,40M |
| 2026-08-31 | ¥2.655,00 | +0,55 % | ¥2.633,50 | ¥2.655,00 | ¥2.620,50 | 1,46M |
| 2026-08-28 | ¥2.640,50 | -0,21 % | ¥2.635,00 | ¥2.654,00 | ¥2.627,00 | 1,36M |
| 2026-08-27 | ¥2.646,00 | +1,11 % | ¥2.622,00 | ¥2.649,50 | ¥2.616,00 | 1,35M |
| 2026-08-26 | ¥2.617,00 | -0,17 % | ¥2.621,00 | ¥2.625,00 | ¥2.610,50 | 1,08M |
| 2026-08-25 | ¥2.621,50 | -0,74 % | ¥2.646,50 | ¥2.650,00 | ¥2.611,50 | 1,06M |
| 2026-08-24 | ¥2.641,00 | -0,08 % | ¥2.629,00 | ¥2.656,00 | ¥2.625,00 | 907,40K |
| 2026-08-21 | ¥2.643,00 | +0,44 % | ¥2.619,00 | ¥2.643,00 | ¥2.608,50 | 1,23M |
| 2026-08-20 | ¥2.631,50 | +1,78 % | ¥2.622,50 | ¥2.631,50 | ¥2.600,00 | 1,59M |
| 2026-08-19 | ¥2.585,50 | -2,65 % | ¥2.632,00 | ¥2.635,50 | ¥2.577,00 | 2,22M |
| 2026-08-18 | ¥2.656,00 | +0,13 % | ¥2.652,50 | ¥2.656,00 | ¥2.631,00 | 1,54M |
| 2026-08-17 | ¥2.652,50 | -1,52 % | ¥2.675,00 | ¥2.686,50 | ¥2.649,00 | 1,28M |
| 2026-08-14 | ¥2.693,50 | +0,65 % | ¥2.671,50 | ¥2.693,50 | ¥2.658,00 | 1,38M |
| 2026-08-13 | ¥2.676,00 | -0,34 % | ¥2.683,50 | ¥2.689,00 | ¥2.644,50 | 1,43M |
| 2026-08-12 | ¥2.685,00 | -0,15 % | ¥2.689,00 | ¥2.711,00 | ¥2.671,50 | 1,34M |
| 2026-08-10 | ¥2.689,00 | +0,17 % | ¥2.687,00 | ¥2.705,50 | ¥2.671,50 | 843,70K |
| 2026-08-07 | ¥2.684,50 | +0,88 % | ¥2.667,00 | ¥2.700,00 | ¥2.660,00 | 1,30M |
| 2026-08-06 | ¥2.661,00 | +1,22 % | ¥2.632,00 | ¥2.668,00 | ¥2.630,00 | 1,21M |
| 2026-08-05 | ¥2.629,00 | +0,25 % | ¥2.599,50 | ¥2.629,00 | ¥2.590,00 | 1,72M |
| 2026-08-04 | ¥2.622,50 | +1,08 % | ¥2.591,50 | ¥2.638,50 | ¥2.579,00 | 2,12M |
| 2026-08-03 | ¥2.594,50 | -2,65 % | ¥2.646,00 | ¥2.646,50 | ¥2.536,00 | 3,13M |
| 2026-07-31 | ¥2.665,00 | -2,52 % | ¥2.715,00 | ¥2.720,00 | ¥2.659,00 | 1,93M |
| 2026-07-30 | ¥2.734,00 | -0,91 % | ¥2.725,00 | ¥2.741,50 | ¥2.711,00 | 1,76M |
| 2026-07-29 | ¥2.759,00 | +1,62 % | ¥2.752,00 | ¥2.759,00 | ¥2.725,50 | 1,95M |
| 2026-07-28 | ¥2.715,00 | -0,73 % | ¥2.742,00 | ¥2.746,50 | ¥2.699,00 | 1,74M |
| 2026-07-27 | ¥2.735,00 | +2,99 % | ¥2.685,00 | ¥2.735,00 | ¥2.671,00 | 1,87M |
| 2026-07-24 | ¥2.655,50 | -0,15 % | ¥2.640,00 | ¥2.665,50 | ¥2.631,50 | 1,22M |
| 2026-07-23 | ¥2.659,50 | +0,21 % | ¥2.654,00 | ¥2.675,00 | ¥2.647,00 | 1,17M |
| 2026-07-22 | ¥2.654,00 | +0,40 % | ¥2.643,50 | ¥2.665,50 | ¥2.628,00 | 1,61M |
| 2026-07-21 | ¥2.643,50 | -0,81 % | ¥2.660,00 | ¥2.673,00 | ¥2.628,50 | 1,95M |
| 2026-07-17 | ¥2.665,00 | +0,02 % | ¥2.670,00 | ¥2.680,00 | ¥2.634,00 | 1,99M |
| 2026-07-16 | ¥2.664,50 | -0,82 % | ¥2.662,00 | ¥2.697,00 | ¥2.647,00 | 1,42M |
| 2026-07-15 | ¥2.686,50 | +0,71 % | ¥2.692,00 | ¥2.699,00 | ¥2.682,50 | 1,84M |
| 2026-07-14 | ¥2.667,50 | +2,16 % | ¥2.635,00 | ¥2.673,00 | ¥2.620,00 | 1,82M |
| 2026-07-13 | ¥2.611,00 | +0,06 % | ¥2.637,50 | ¥2.641,00 | ¥2.602,50 | 1,47M |
| 2026-07-10 | ¥2.609,50 | -0,36 % | ¥2.609,50 | ¥2.634,00 | ¥2.592,50 | 1,75M |
| 2026-07-09 | ¥2.619,00 | -0,70 % | ¥2.620,00 | ¥2.638,00 | ¥2.613,00 | 1,99M |
| 2026-07-08 | ¥2.637,50 | -0,66 % | ¥2.628,00 | ¥2.653,50 | ¥2.621,00 | 2,30M |
| 2026-07-07 | ¥2.655,00 | -1,04 % | ¥2.698,00 | ¥2.698,00 | ¥2.655,00 | 2,19M |
| 2026-07-06 | ¥2.683,00 | +1,65 % | ¥2.675,00 | ¥2.692,00 | ¥2.660,00 | 1,57M |
| 2026-07-03 | ¥2.639,50 | +1,29 % | ¥2.600,00 | ¥2.666,00 | ¥2.597,00 | 2,22M |
| 2026-07-02 | ¥2.606,00 | +0,64 % | ¥2.603,00 | ¥2.628,50 | ¥2.597,00 | 1,76M |
| 2026-07-01 | ¥2.589,50 | -0,08 % | ¥2.572,50 | ¥2.598,50 | ¥2.567,00 | 1,87M |
| 2026-06-30 | ¥2.591,50 | -0,33 % | ¥2.605,00 | ¥2.622,00 | ¥2.588,50 | 2,22M |
| 2026-06-29 | ¥2.600,00 | +0,89 % | ¥2.582,00 | ¥2.612,00 | ¥2.581,00 | 5,83M |
| 2026-06-26 | ¥2.577,00 | +1,20 % | ¥2.542,00 | ¥2.579,00 | ¥2.530,00 | 3,26M |
| 2026-06-25 | ¥2.546,50 | +3,43 % | ¥2.485,00 | ¥2.568,50 | ¥2.472,50 | 3,50M |
| 2026-06-24 | ¥2.462,00 | 0,00 % | ¥2.462,00 | ¥2.481,00 | ¥2.450,00 | 2,66M |
| 2026-06-23 | ¥2.462,00 | -0,28 % | ¥2.450,00 | ¥2.484,50 | ¥2.447,00 | 2,12M |
| 2026-06-22 | ¥2.469,00 | -0,08 % | ¥2.460,00 | ¥2.472,50 | ¥2.441,50 | 1,97M |
| 2026-06-19 | ¥2.471,00 | -0,78 % | ¥2.507,50 | ¥2.511,00 | ¥2.467,50 | 4,63M |
| 2026-06-18 | ¥2.490,50 | +0,44 % | ¥2.480,00 | ¥2.494,00 | ¥2.466,00 | 2,61M |
| 2026-06-17 | ¥2.479,50 | +2,12 % | ¥2.443,00 | ¥2.479,50 | ¥2.438,00 | 2,93M |
| 2026-06-16 | ¥2.428,00 | -0,27 % | ¥2.435,00 | ¥2.437,50 | ¥2.413,00 | 2,00M |
| 2026-06-15 | ¥2.434,50 | +2,23 % | ¥2.410,00 | ¥2.467,00 | ¥2.405,00 | 3,00M |
| 2026-06-12 | ¥2.381,50 | +0,08 % | ¥2.400,00 | ¥2.404,50 | ¥2.373,00 | 3,14M |
| 2026-06-11 | ¥2.379,50 | +0,08 % | ¥2.360,00 | ¥2.386,50 | ¥2.348,00 | 2,89M |
| 2026-06-10 | ¥2.377,50 | +1,13 % | ¥2.371,50 | ¥2.381,50 | ¥2.352,50 | 2,67M |
| 2026-06-09 | ¥2.351,00 | +1,36 % | ¥2.340,50 | ¥2.355,50 | ¥2.324,50 | 2,85M |
| 2026-06-08 | ¥2.319,50 | +0,15 % | ¥2.300,00 | ¥2.345,50 | ¥2.296,00 | 3,22M |
| 2026-06-05 | ¥2.316,00 | -2,42 % | ¥2.354,00 | ¥2.361,00 | ¥2.305,00 | 3,42M |
| 2026-06-04 | ¥2.373,50 | -2,00 % | ¥2.421,00 | ¥2.434,00 | ¥2.366,00 | 3,35M |
| 2026-06-03 | ¥2.422,00 | +4,04 % | ¥2.352,00 | ¥2.429,00 | ¥2.342,50 | 4,82M |
| 2026-06-02 | ¥2.328,00 | +1,22 % | ¥2.270,00 | ¥2.334,00 | ¥2.248,00 | 4,49M |
| 2026-06-01 | ¥2.300,00 | +0,39 % | ¥2.301,00 | ¥2.315,50 | ¥2.276,50 | 2,99M |
| 2026-05-29 | ¥2.291,00 | -0,07 % | ¥2.280,00 | ¥2.314,00 | ¥2.277,50 | 31,14M |
| 2026-05-28 | ¥2.292,50 | -0,28 % | ¥2.293,50 | ¥2.305,00 | ¥2.272,00 | 4,52M |
| 2026-05-27 | ¥2.299,00 | +0,13 % | ¥2.287,00 | ¥2.302,00 | ¥2.273,50 | 3,97M |
| 2026-05-26 | ¥2.296,00 | -0,82 % | ¥2.314,50 | ¥2.316,00 | ¥2.283,00 | 3,54M |
| 2026-05-25 | ¥2.315,00 | -0,09 % | ¥2.325,00 | ¥2.336,50 | ¥2.298,50 | 3,57M |
| 2026-05-22 | ¥2.317,00 | +1,16 % | ¥2.278,50 | ¥2.322,00 | ¥2.265,00 | 4,50M |