Sekisui Jushi Corporation 4212
TSE · Japan · Elektronische Technologie
¥2.921,00-42,00 (-1,42 %)
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 | ¥2.918,00 | -1,52 % | ¥2.933,00 | ¥2.941,00 | ¥2.903,00 | 19,50K |
| 2026-10-01 | ¥2.963,00 | +2,67 % | ¥2.871,00 | ¥2.965,00 | ¥2.863,00 | 79,80K |
| 2026-09-30 | ¥2.886,00 | -0,62 % | ¥2.905,00 | ¥2.905,00 | ¥2.869,00 | 55,10K |
| 2026-09-29 | ¥2.904,00 | -1,02 % | ¥2.878,00 | ¥2.907,00 | ¥2.862,00 | 54,00K |
| 2026-09-28 | ¥2.934,00 | -2,20 % | ¥3.035,00 | ¥3.035,00 | ¥2.918,00 | 78,50K |
| 2026-09-25 | ¥3.000,00 | +0,33 % | ¥3.000,00 | ¥3.015,00 | ¥2.992,00 | 37,70K |
| 2026-09-24 | ¥2.990,00 | +0,07 % | ¥3.000,00 | ¥3.010,00 | ¥2.970,00 | 52,10K |
| 2026-09-18 | ¥2.988,00 | -1,39 % | ¥3.030,00 | ¥3.035,00 | ¥2.967,00 | 73,40K |
| 2026-09-17 | ¥3.030,00 | +0,66 % | ¥3.025,00 | ¥3.030,00 | ¥2.999,00 | 43,00K |
| 2026-09-16 | ¥3.010,00 | +1,69 % | ¥2.962,00 | ¥3.035,00 | ¥2.962,00 | 51,10K |
| 2026-09-15 | ¥2.960,00 | -0,47 % | ¥2.970,00 | ¥2.981,00 | ¥2.950,00 | 58,10K |
| 2026-09-14 | ¥2.974,00 | +3,59 % | ¥2.881,00 | ¥2.977,00 | ¥2.881,00 | 80,70K |
| 2026-09-11 | ¥2.871,00 | +0,14 % | ¥2.824,00 | ¥2.877,00 | ¥2.817,00 | 57,70K |
| 2026-09-10 | ¥2.867,00 | -1,34 % | ¥2.901,00 | ¥2.907,00 | ¥2.838,00 | 47,70K |
| 2026-09-09 | ¥2.906,00 | -0,45 % | ¥2.906,00 | ¥2.938,00 | ¥2.897,00 | 44,80K |
| 2026-09-08 | ¥2.919,00 | -0,82 % | ¥2.943,00 | ¥2.957,00 | ¥2.919,00 | 35,50K |
| 2026-09-07 | ¥2.943,00 | +0,41 % | ¥2.924,00 | ¥2.948,00 | ¥2.924,00 | 27,50K |
| 2026-09-04 | ¥2.931,00 | -0,91 % | ¥2.938,00 | ¥2.947,00 | ¥2.899,00 | 43,90K |
| 2026-09-03 | ¥2.958,00 | +1,34 % | ¥2.925,00 | ¥2.990,00 | ¥2.915,00 | 61,40K |
| 2026-09-02 | ¥2.919,00 | -1,98 % | ¥2.950,00 | ¥2.999,00 | ¥2.901,00 | 68,10K |
| 2026-09-01 | ¥2.978,00 | +1,81 % | ¥2.909,00 | ¥2.985,00 | ¥2.909,00 | 63,40K |
| 2026-08-31 | ¥2.925,00 | -0,41 % | ¥2.918,00 | ¥2.956,00 | ¥2.911,00 | 37,30K |
| 2026-08-28 | ¥2.937,00 | +0,17 % | ¥2.911,00 | ¥2.958,00 | ¥2.910,00 | 48,50K |
| 2026-08-27 | ¥2.932,00 | -0,95 % | ¥2.950,00 | ¥2.973,00 | ¥2.908,00 | 46,10K |
| 2026-08-26 | ¥2.960,00 | +3,21 % | ¥2.868,00 | ¥2.967,00 | ¥2.868,00 | 61,20K |
| 2026-08-25 | ¥2.868,00 | +0,07 % | ¥2.866,00 | ¥2.878,00 | ¥2.836,00 | 33,90K |
| 2026-08-24 | ¥2.866,00 | -0,24 % | ¥2.886,00 | ¥2.891,00 | ¥2.854,00 | 37,20K |
| 2026-08-21 | ¥2.873,00 | +1,45 % | ¥2.822,00 | ¥2.888,00 | ¥2.818,00 | 52,80K |
| 2026-08-20 | ¥2.832,00 | +2,76 % | ¥2.760,00 | ¥2.832,00 | ¥2.746,00 | 44,70K |
| 2026-08-19 | ¥2.756,00 | -0,97 % | ¥2.766,00 | ¥2.794,00 | ¥2.730,00 | 55,50K |
| 2026-08-18 | ¥2.783,00 | +0,07 % | ¥2.792,00 | ¥2.812,00 | ¥2.763,00 | 72,80K |
| 2026-08-17 | ¥2.781,00 | -0,82 % | ¥2.794,00 | ¥2.816,00 | ¥2.767,00 | 65,60K |
| 2026-08-14 | ¥2.804,00 | -0,46 % | ¥2.787,00 | ¥2.804,00 | ¥2.771,00 | 47,50K |
| 2026-08-13 | ¥2.817,00 | +0,21 % | ¥2.838,00 | ¥2.838,00 | ¥2.780,00 | 52,30K |
| 2026-08-12 | ¥2.811,00 | -1,88 % | ¥2.886,00 | ¥2.886,00 | ¥2.808,00 | 67,70K |
| 2026-08-10 | ¥2.865,00 | -1,85 % | ¥2.920,00 | ¥2.933,00 | ¥2.853,00 | 54,40K |
| 2026-08-07 | ¥2.919,00 | -0,31 % | ¥2.935,00 | ¥2.950,00 | ¥2.894,00 | 45,50K |
| 2026-08-06 | ¥2.928,00 | +0,24 % | ¥2.921,00 | ¥2.960,00 | ¥2.904,00 | 46,70K |
| 2026-08-05 | ¥2.921,00 | -0,75 % | ¥2.934,00 | ¥2.986,00 | ¥2.921,00 | 53,10K |
| 2026-08-04 | ¥2.943,00 | +0,79 % | ¥2.901,00 | ¥2.971,00 | ¥2.872,00 | 119,40K |
| 2026-08-03 | ¥2.920,00 | -1,05 % | ¥2.930,00 | ¥2.930,00 | ¥2.804,00 | 122,60K |
| 2026-07-31 | ¥2.951,00 | +6,04 % | ¥2.900,00 | ¥3.110,00 | ¥2.881,00 | 309,80K |
| 2026-07-30 | ¥2.783,00 | +4,78 % | ¥2.685,00 | ¥2.818,00 | ¥2.650,00 | 189,40K |
| 2026-07-29 | ¥2.656,00 | +0,15 % | ¥2.673,00 | ¥2.686,00 | ¥2.620,00 | 79,60K |
| 2026-07-28 | ¥2.652,00 | -0,56 % | ¥2.680,00 | ¥2.680,00 | ¥2.632,00 | 60,80K |
| 2026-07-27 | ¥2.667,00 | +0,83 % | ¥2.668,00 | ¥2.679,00 | ¥2.645,00 | 42,90K |
| 2026-07-24 | ¥2.645,00 | -1,49 % | ¥2.651,00 | ¥2.663,00 | ¥2.617,00 | 54,30K |
| 2026-07-23 | ¥2.685,00 | -0,63 % | ¥2.665,00 | ¥2.726,00 | ¥2.665,00 | 65,10K |
| 2026-07-22 | ¥2.702,00 | +1,73 % | ¥2.633,00 | ¥2.702,00 | ¥2.633,00 | 64,00K |
| 2026-07-21 | ¥2.656,00 | +1,96 % | ¥2.621,00 | ¥2.664,00 | ¥2.621,00 | 81,50K |
| 2026-07-17 | ¥2.605,00 | -0,99 % | ¥2.591,00 | ¥2.623,00 | ¥2.570,00 | 86,80K |
| 2026-07-16 | ¥2.631,00 | -1,02 % | ¥2.658,00 | ¥2.666,00 | ¥2.617,00 | 32,20K |
| 2026-07-15 | ¥2.658,00 | +1,22 % | ¥2.642,00 | ¥2.671,00 | ¥2.627,00 | 52,80K |
| 2026-07-14 | ¥2.626,00 | +0,38 % | ¥2.647,00 | ¥2.651,00 | ¥2.600,00 | 73,00K |
| 2026-07-13 | ¥2.616,00 | -1,39 % | ¥2.680,00 | ¥2.687,00 | ¥2.586,00 | 88,30K |
| 2026-07-10 | ¥2.653,00 | -1,19 % | ¥2.685,00 | ¥2.702,00 | ¥2.633,00 | 79,90K |
| 2026-07-09 | ¥2.685,00 | -3,14 % | ¥2.752,00 | ¥2.770,00 | ¥2.668,00 | 104,00K |
| 2026-07-08 | ¥2.772,00 | +2,90 % | ¥2.681,00 | ¥2.829,00 | ¥2.681,00 | 184,40K |
| 2026-07-07 | ¥2.694,00 | +0,75 % | ¥2.720,00 | ¥2.740,00 | ¥2.681,00 | 143,60K |
| 2026-07-06 | ¥2.674,00 | +0,91 % | ¥2.650,00 | ¥2.694,00 | ¥2.649,00 | 66,60K |
| 2026-07-03 | ¥2.650,00 | +3,35 % | ¥2.600,00 | ¥2.651,00 | ¥2.561,00 | 107,50K |
| 2026-07-02 | ¥2.564,00 | +0,35 % | ¥2.576,00 | ¥2.619,00 | ¥2.538,00 | 77,30K |
| 2026-07-01 | ¥2.555,00 | -0,78 % | ¥2.575,00 | ¥2.599,00 | ¥2.552,00 | 88,40K |
| 2026-06-30 | ¥2.575,00 | -2,83 % | ¥2.659,00 | ¥2.670,00 | ¥2.537,00 | 143,90K |
| 2026-06-29 | ¥2.650,00 | +3,52 % | ¥2.576,00 | ¥2.650,00 | ¥2.547,00 | 213,30K |
| 2026-06-26 | ¥2.560,00 | +1,47 % | ¥2.564,00 | ¥2.570,00 | ¥2.523,00 | 99,50K |
| 2026-06-25 | ¥2.523,00 | +2,64 % | ¥2.508,00 | ¥2.561,00 | ¥2.488,00 | 127,50K |
| 2026-06-24 | ¥2.458,00 | +2,80 % | ¥2.437,00 | ¥2.476,00 | ¥2.425,00 | 149,00K |
| 2026-06-23 | ¥2.391,00 | -1,36 % | ¥2.420,00 | ¥2.438,00 | ¥2.385,00 | 101,10K |
| 2026-06-22 | ¥2.424,00 | +2,15 % | ¥2.375,00 | ¥2.440,00 | ¥2.373,00 | 106,80K |
| 2026-06-19 | ¥2.373,00 | +1,58 % | ¥2.316,00 | ¥2.373,00 | ¥2.308,00 | 175,10K |
| 2026-06-18 | ¥2.336,00 | -0,30 % | ¥2.347,00 | ¥2.362,00 | ¥2.320,00 | 53,70K |
| 2026-06-17 | ¥2.343,00 | +1,30 % | ¥2.335,00 | ¥2.372,00 | ¥2.329,00 | 88,20K |
| 2026-06-16 | ¥2.313,00 | -2,61 % | ¥2.360,00 | ¥2.366,00 | ¥2.276,00 | 77,30K |
| 2026-06-15 | ¥2.375,00 | +3,26 % | ¥2.409,00 | ¥2.414,00 | ¥2.345,00 | 200,20K |
| 2026-06-12 | ¥2.300,00 | +3,37 % | ¥2.275,00 | ¥2.315,00 | ¥2.257,00 | 152,40K |
| 2026-06-11 | ¥2.225,00 | +3,34 % | ¥2.170,00 | ¥2.225,00 | ¥2.148,00 | 115,70K |
| 2026-06-10 | ¥2.153,00 | -0,69 % | ¥2.145,00 | ¥2.180,00 | ¥2.138,00 | 96,90K |
| 2026-06-09 | ¥2.168,00 | +0,18 % | ¥2.196,00 | ¥2.211,00 | ¥2.160,00 | 114,30K |
| 2026-06-08 | ¥2.164,00 | +1,17 % | ¥2.094,00 | ¥2.172,00 | ¥2.068,00 | 124,50K |
| 2026-06-05 | ¥2.139,00 | +1,91 % | ¥2.115,00 | ¥2.145,00 | ¥2.115,00 | 119,80K |
| 2026-06-04 | ¥2.099,00 | +1,01 % | ¥2.087,00 | ¥2.120,00 | ¥2.080,00 | 106,80K |
| 2026-06-03 | ¥2.078,00 | +3,08 % | ¥2.044,00 | ¥2.087,00 | ¥2.034,00 | 165,20K |
| 2026-06-02 | ¥2.016,00 | -5,26 % | ¥2.101,00 | ¥2.101,00 | ¥1.995,00 | 132,80K |
| 2026-06-01 | ¥2.128,00 | 0,00 % | ¥2.128,00 | ¥2.150,00 | ¥2.106,00 | 115,10K |
| 2026-05-29 | ¥2.128,00 | -1,16 % | ¥2.130,00 | ¥2.164,00 | ¥2.120,00 | 200,40K |
| 2026-05-28 | ¥2.153,00 | +0,98 % | ¥2.132,00 | ¥2.153,00 | ¥2.127,00 | 92,30K |
| 2026-05-27 | ¥2.132,00 | -0,88 % | ¥2.151,00 | ¥2.170,00 | ¥2.127,00 | 123,90K |
| 2026-05-26 | ¥2.151,00 | +0,09 % | ¥2.128,00 | ¥2.167,00 | ¥2.126,00 | 94,60K |
| 2026-05-25 | ¥2.149,00 | +1,22 % | ¥2.142,00 | ¥2.181,00 | ¥2.130,00 | 74,60K |