Sekisui Kasei Co., Ltd. 4228
TSE · Japan · Produzierendes Gewerbe
¥618,000,00 (0,00 %)
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 | ¥618,00 | 0,00 % | ¥612,00 | ¥619,00 | ¥608,00 | 154,00K |
| 2026-09-30 | ¥618,00 | +0,82 % | ¥616,00 | ¥621,00 | ¥612,00 | 106,30K |
| 2026-09-29 | ¥613,00 | -0,65 % | ¥610,00 | ¥616,00 | ¥608,00 | 150,60K |
| 2026-09-28 | ¥617,00 | -1,91 % | ¥627,00 | ¥631,00 | ¥609,00 |
| 370,50K |
| 2026-09-25 | ¥629,00 | +2,28 % | ¥621,00 | ¥629,00 | ¥615,00 | 179,60K |
| 2026-09-24 | ¥615,00 | -0,65 % | ¥615,00 | ¥624,00 | ¥614,00 | 210,60K |
| 2026-09-18 | ¥619,00 | +2,15 % | ¥610,00 | ¥619,00 | ¥599,00 | 246,00K |
| 2026-09-17 | ¥606,00 | +1,68 % | ¥594,00 | ¥609,00 | ¥594,00 | 227,00K |
| 2026-09-16 | ¥596,00 | +2,94 % | ¥579,00 | ¥596,00 | ¥576,00 | 234,50K |
| 2026-09-15 | ¥579,00 | +3,21 % | ¥561,00 | ¥579,00 | ¥559,00 | 126,40K |
| 2026-09-14 | ¥561,00 | 0,00 % | ¥560,00 | ¥565,00 | ¥554,00 | 154,90K |
| 2026-09-11 | ¥561,00 | -2,43 % | ¥556,00 | ¥568,00 | ¥548,00 | 338,60K |
| 2026-09-10 | ¥575,00 | -0,17 % | ¥572,00 | ¥577,00 | ¥563,00 | 122,80K |
| 2026-09-09 | ¥576,00 | +3,04 % | ¥560,00 | ¥580,00 | ¥560,00 | 214,70K |
| 2026-09-08 | ¥559,00 | -5,73 % | ¥592,00 | ¥592,00 | ¥559,00 | 380,40K |
| 2026-09-07 | ¥593,00 | -1,17 % | ¥608,00 | ¥610,00 | ¥590,00 | 173,20K |
| 2026-09-04 | ¥600,00 | -2,28 % | ¥612,00 | ¥614,00 | ¥598,00 | 198,20K |
| 2026-09-03 | ¥614,00 | +2,85 % | ¥603,00 | ¥619,00 | ¥597,00 | 277,60K |
| 2026-09-02 | ¥597,00 | -6,13 % | ¥620,00 | ¥624,00 | ¥594,00 | 315,90K |
| 2026-09-01 | ¥636,00 | +2,91 % | ¥613,00 | ¥637,00 | ¥610,00 | 401,70K |
| 2026-08-31 | ¥618,00 | +5,46 % | ¥578,00 | ¥619,00 | ¥567,00 | 422,30K |
| 2026-08-28 | ¥586,00 | -1,51 % | ¥592,00 | ¥601,00 | ¥584,00 | 212,90K |
| 2026-08-27 | ¥595,00 | -0,34 % | ¥607,00 | ¥613,00 | ¥589,00 | 188,40K |
| 2026-08-26 | ¥597,00 | +0,34 % | ¥595,00 | ¥603,00 | ¥586,00 | 235,30K |
| 2026-08-25 | ¥595,00 | -0,50 % | ¥595,00 | ¥599,00 | ¥587,00 | 254,30K |
| 2026-08-24 | ¥598,00 | -1,48 % | ¥607,00 | ¥607,00 | ¥593,00 | 300,00K |
| 2026-08-21 | ¥607,00 | -1,14 % | ¥606,00 | ¥609,00 | ¥599,00 | 159,40K |
| 2026-08-20 | ¥614,00 | +2,33 % | ¥612,00 | ¥615,00 | ¥601,00 | 300,40K |
| 2026-08-19 | ¥600,00 | -6,40 % | ¥641,00 | ¥641,00 | ¥599,00 | 336,70K |
| 2026-08-18 | ¥641,00 | -1,69 % | ¥652,00 | ¥655,00 | ¥631,00 | 306,20K |
| 2026-08-17 | ¥652,00 | -0,15 % | ¥655,00 | ¥668,00 | ¥641,00 | 389,80K |
| 2026-08-14 | ¥653,00 | +1,56 % | ¥643,00 | ¥659,00 | ¥635,00 | 299,50K |
| 2026-08-13 | ¥643,00 | +4,05 % | ¥623,00 | ¥643,00 | ¥612,00 | 497,60K |
| 2026-08-12 | ¥618,00 | -2,52 % | ¥635,00 | ¥636,00 | ¥612,00 | 332,70K |
| 2026-08-10 | ¥634,00 | +3,26 % | ¥620,00 | ¥643,00 | ¥618,00 | 446,90K |
| 2026-08-07 | ¥614,00 | +0,82 % | ¥615,00 | ¥620,00 | ¥597,00 | 369,00K |
| 2026-08-06 | ¥609,00 | +3,57 % | ¥584,00 | ¥619,00 | ¥583,00 | 474,70K |
| 2026-08-05 | ¥588,00 | 0,00 % | ¥591,00 | ¥609,00 | ¥580,00 | 607,20K |
| 2026-08-04 | ¥588,00 | +7,69 % | ¥543,00 | ¥595,00 | ¥540,00 | 840,40K |
| 2026-08-03 | ¥546,00 | +3,02 % | ¥522,00 | ¥546,00 | ¥500,00 | 949,90K |
| 2026-07-31 | ¥530,00 | +2,91 % | ¥525,00 | ¥546,00 | ¥519,00 | 339,00K |
| 2026-07-30 | ¥515,00 | +3,62 % | ¥493,00 | ¥519,00 | ¥490,00 | 367,70K |
| 2026-07-29 | ¥497,00 | -2,36 % | ¥515,00 | ¥517,00 | ¥486,00 | 515,20K |
| 2026-07-28 | ¥509,00 | -1,74 % | ¥510,00 | ¥517,00 | ¥506,00 | 416,20K |
| 2026-07-27 | ¥518,00 | +1,97 % | ¥518,00 | ¥525,00 | ¥512,00 | 222,50K |
| 2026-07-24 | ¥508,00 | -3,61 % | ¥520,00 | ¥520,00 | ¥506,00 | 174,00K |
| 2026-07-23 | ¥527,00 | +0,96 % | ¥529,00 | ¥531,00 | ¥522,00 | 123,60K |
| 2026-07-22 | ¥522,00 | 0,00 % | ¥523,00 | ¥531,00 | ¥521,00 | 182,60K |
| 2026-07-21 | ¥522,00 | +2,55 % | ¥519,00 | ¥524,00 | ¥509,00 | 238,40K |
| 2026-07-17 | ¥509,00 | -0,39 % | ¥509,00 | ¥514,00 | ¥495,00 | 420,80K |
| 2026-07-16 | ¥511,00 | -3,58 % | ¥522,00 | ¥528,00 | ¥511,00 | 129,10K |
| 2026-07-15 | ¥530,00 | +3,52 % | ¥520,00 | ¥534,00 | ¥519,00 | 152,80K |
| 2026-07-14 | ¥512,00 | +0,99 % | ¥508,00 | ¥515,00 | ¥504,00 | 259,70K |
| 2026-07-13 | ¥507,00 | -2,69 % | ¥524,00 | ¥529,00 | ¥506,00 | 206,60K |
| 2026-07-10 | ¥521,00 | +0,77 % | ¥525,00 | ¥527,00 | ¥520,00 | 166,20K |
| 2026-07-09 | ¥517,00 | +0,39 % | ¥513,00 | ¥522,00 | ¥510,00 | 269,80K |
| 2026-07-08 | ¥515,00 | -2,83 % | ¥527,00 | ¥529,00 | ¥514,00 | 298,00K |
| 2026-07-07 | ¥530,00 | -1,12 % | ¥537,00 | ¥544,00 | ¥527,00 | 192,80K |
| 2026-07-06 | ¥536,00 | -2,01 % | ¥555,00 | ¥560,00 | ¥533,00 | 200,80K |
| 2026-07-03 | ¥547,00 | +3,01 % | ¥540,00 | ¥553,00 | ¥530,00 | 272,30K |
| 2026-07-02 | ¥531,00 | +0,95 % | ¥525,00 | ¥539,00 | ¥522,00 | 263,70K |
| 2026-07-01 | ¥526,00 | -0,38 % | ¥538,00 | ¥541,00 | ¥521,00 | 212,30K |
| 2026-06-30 | ¥528,00 | -3,12 % | ¥554,00 | ¥555,00 | ¥526,00 | 222,10K |
| 2026-06-29 | ¥545,00 | +0,18 % | ¥554,00 | ¥559,00 | ¥533,00 | 162,60K |
| 2026-06-26 | ¥544,00 | -2,86 % | ¥560,00 | ¥561,00 | ¥540,00 | 151,70K |
| 2026-06-25 | ¥560,00 | +2,56 % | ¥554,00 | ¥563,00 | ¥548,00 | 196,70K |
| 2026-06-24 | ¥546,00 | -1,97 % | ¥556,00 | ¥574,00 | ¥539,00 | 264,10K |
| 2026-06-23 | ¥557,00 | -2,11 % | ¥570,00 | ¥570,00 | ¥556,00 | 193,30K |
| 2026-06-22 | ¥569,00 | +4,21 % | ¥546,00 | ¥569,00 | ¥546,00 | 323,10K |
| 2026-06-19 | ¥546,00 | -3,19 % | ¥564,00 | ¥569,00 | ¥544,00 | 210,00K |
| 2026-06-18 | ¥564,00 | 0,00 % | ¥564,00 | ¥571,00 | ¥560,00 | 136,60K |
| 2026-06-17 | ¥564,00 | +0,53 % | ¥563,00 | ¥573,00 | ¥561,00 | 164,00K |
| 2026-06-16 | ¥561,00 | -1,92 % | ¥568,00 | ¥568,00 | ¥556,00 | 171,40K |
| 2026-06-15 | ¥572,00 | +4,00 % | ¥570,00 | ¥579,00 | ¥566,00 | 245,90K |
| 2026-06-12 | ¥550,00 | +0,73 % | ¥556,00 | ¥564,00 | ¥544,00 | 224,90K |
| 2026-06-11 | ¥546,00 | +0,55 % | ¥541,00 | ¥546,00 | ¥527,00 | 498,70K |
| 2026-06-10 | ¥543,00 | +0,56 % | ¥541,00 | ¥550,00 | ¥534,00 | 183,70K |
| 2026-06-09 | ¥540,00 | +1,69 % | ¥541,00 | ¥563,00 | ¥531,00 | 289,00K |
| 2026-06-08 | ¥531,00 | -4,50 % | ¥526,00 | ¥536,00 | ¥510,00 | 314,30K |
| 2026-06-05 | ¥556,00 | +2,21 % | ¥543,00 | ¥561,00 | ¥541,00 | 280,90K |
| 2026-06-04 | ¥544,00 | -0,37 % | ¥544,00 | ¥549,00 | ¥529,00 | 219,90K |
| 2026-06-03 | ¥546,00 | +1,68 % | ¥545,00 | ¥556,00 | ¥538,00 | 226,60K |
| 2026-06-02 | ¥537,00 | -2,36 % | ¥545,00 | ¥549,00 | ¥528,00 | 362,30K |
| 2026-06-01 | ¥550,00 | -4,18 % | ¥576,00 | ¥576,00 | ¥550,00 | 390,90K |
| 2026-05-29 | ¥574,00 | -0,52 % | ¥587,00 | ¥596,00 | ¥564,00 | 437,70K |
| 2026-05-28 | ¥577,00 | +0,35 % | ¥570,00 | ¥579,00 | ¥549,00 | 513,50K |
| 2026-05-27 | ¥575,00 | +9,11 % | ¥531,00 | ¥588,00 | ¥522,00 | 840,70K |
| 2026-05-26 | ¥527,00 | +0,76 % | ¥522,00 | ¥532,00 | ¥513,00 | 140,60K |
| 2026-05-25 | ¥523,00 | +2,35 % | ¥519,00 | ¥530,00 | ¥513,00 | 276,70K |
| 2026-05-22 | ¥511,00 | +1,79 % | ¥508,00 | ¥513,00 | ¥497,00 | 184,50K |