Sun A. Kaken Co., Ltd. 4234
TSE · Japan · Prozessindustrie
¥1.000,00-16,00 (-1,57 %)
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 | ¥1.000,00 | -1,57 % | ¥1.006,00 | ¥1.012,00 | ¥1.000,00 | 20,60K |
| 2026-10-01 | ¥1.016,00 | -0,20 % | ¥1.020,00 | ¥1.024,00 | ¥1.000,00 | 22,70K |
| 2026-09-30 | ¥1.018,00 | +0,49 % | ¥1.015,00 | ¥1.032,00 | ¥1.010,00 | 18,90K |
| 2026-09-29 | ¥1.013,00 | +0,80 % | ¥1.001,00 | ¥1.018,00 | ¥992,00 |
| 15,50K |
| 2026-09-28 | ¥1.005,00 | -1,18 % | ¥1.028,00 | ¥1.028,00 | ¥997,00 | 18,00K |
| 2026-09-25 | ¥1.017,00 | -0,20 % | ¥1.019,00 | ¥1.025,00 | ¥1.013,00 | 13,50K |
| 2026-09-24 | ¥1.019,00 | -0,29 % | ¥1.024,00 | ¥1.040,00 | ¥1.014,00 | 21,70K |
| 2026-09-18 | ¥1.022,00 | +0,89 % | ¥1.020,00 | ¥1.029,00 | ¥1.007,00 | 13,70K |
| 2026-09-17 | ¥1.013,00 | +1,30 % | ¥1.000,00 | ¥1.015,00 | ¥997,00 | 15,30K |
| 2026-09-16 | ¥1.000,00 | +0,30 % | ¥997,00 | ¥1.011,00 | ¥992,00 | 18,80K |
| 2026-09-15 | ¥997,00 | -1,09 % | ¥1.002,00 | ¥1.008,00 | ¥991,00 | 16,60K |
| 2026-09-14 | ¥1.008,00 | +0,90 % | ¥1.000,00 | ¥1.024,00 | ¥991,00 | 28,40K |
| 2026-09-11 | ¥999,00 | -3,20 % | ¥1.011,00 | ¥1.020,00 | ¥999,00 | 30,30K |
| 2026-09-10 | ¥1.032,00 | +0,10 % | ¥1.032,00 | ¥1.032,00 | ¥1.007,00 | 18,20K |
| 2026-09-09 | ¥1.031,00 | +0,59 % | ¥1.029,00 | ¥1.035,00 | ¥999,00 | 28,40K |
| 2026-09-08 | ¥1.025,00 | -1,91 % | ¥1.036,00 | ¥1.045,00 | ¥1.020,00 | 22,60K |
| 2026-09-07 | ¥1.045,00 | +3,57 % | ¥1.005,00 | ¥1.045,00 | ¥1.005,00 | 39,20K |
| 2026-09-04 | ¥1.009,00 | -1,75 % | ¥1.029,00 | ¥1.031,00 | ¥1.001,00 | 32,30K |
| 2026-09-03 | ¥1.027,00 | +1,18 % | ¥1.016,00 | ¥1.047,00 | ¥1.015,00 | 40,70K |
| 2026-09-02 | ¥1.015,00 | -5,05 % | ¥1.065,00 | ¥1.065,00 | ¥1.015,00 | 67,10K |
| 2026-09-01 | ¥1.069,00 | +10,09 % | ¥984,00 | ¥1.082,00 | ¥965,00 | 195,50K |
| 2026-08-31 | ¥971,00 | +0,31 % | ¥956,00 | ¥978,00 | ¥952,00 | 17,80K |
| 2026-08-28 | ¥968,00 | +1,36 % | ¥954,00 | ¥968,00 | ¥950,00 | 28,50K |
| 2026-08-27 | ¥955,00 | -1,24 % | ¥960,00 | ¥962,00 | ¥915,00 | 92,70K |
| 2026-08-26 | ¥967,00 | -1,33 % | ¥980,00 | ¥981,00 | ¥966,00 | 19,50K |
| 2026-08-25 | ¥980,00 | +1,34 % | ¥975,00 | ¥995,00 | ¥975,00 | 31,80K |
| 2026-08-24 | ¥967,00 | -0,82 % | ¥982,00 | ¥992,00 | ¥967,00 | 13,80K |
| 2026-08-21 | ¥975,00 | -2,01 % | ¥991,00 | ¥991,00 | ¥970,00 | 19,70K |
| 2026-08-20 | ¥995,00 | +1,32 % | ¥997,00 | ¥999,00 | ¥977,00 | 26,00K |
| 2026-08-19 | ¥982,00 | -1,21 % | ¥997,00 | ¥997,00 | ¥980,00 | 17,70K |
| 2026-08-18 | ¥994,00 | +1,43 % | ¥995,00 | ¥1.000,00 | ¥973,00 | 54,60K |
| 2026-08-17 | ¥980,00 | +4,48 % | ¥959,00 | ¥1.007,00 | ¥955,00 | 84,90K |
| 2026-08-14 | ¥938,00 | -1,26 % | ¥939,00 | ¥961,00 | ¥935,00 | 18,90K |
| 2026-08-13 | ¥950,00 | -0,52 % | ¥964,00 | ¥966,00 | ¥942,00 | 47,80K |
| 2026-08-12 | ¥955,00 | +4,71 % | ¥921,00 | ¥955,00 | ¥913,00 | 105,80K |
| 2026-08-10 | ¥912,00 | -3,18 % | ¥927,00 | ¥932,00 | ¥886,00 | 210,30K |
| 2026-08-07 | ¥942,00 | +18,94 % | ¥942,00 | ¥942,00 | ¥942,00 | 61,10K |
| 2026-08-06 | ¥792,00 | +14,45 % | ¥699,00 | ¥792,00 | ¥697,00 | 42,50K |
| 2026-08-05 | ¥692,00 | -0,43 % | ¥693,00 | ¥699,00 | ¥686,00 | 6,70K |
| 2026-08-04 | ¥695,00 | +1,76 % | ¥683,00 | ¥695,00 | ¥683,00 | 4,70K |
| 2026-08-03 | ¥683,00 | +0,15 % | ¥684,00 | ¥686,00 | ¥682,00 | 3,30K |
| 2026-07-31 | ¥682,00 | -0,29 % | ¥690,00 | ¥690,00 | ¥682,00 | 12,00K |
| 2026-07-30 | ¥684,00 | +0,15 % | ¥690,00 | ¥690,00 | ¥684,00 | 3,70K |
| 2026-07-29 | ¥683,00 | -2,01 % | ¥690,00 | ¥695,00 | ¥683,00 | 3,80K |
| 2026-07-28 | ¥697,00 | +0,29 % | ¥697,00 | ¥697,00 | ¥692,00 | 1,00K |
| 2026-07-27 | ¥695,00 | +0,58 % | ¥700,00 | ¥700,00 | ¥691,00 | 5,30K |
| 2026-07-24 | ¥691,00 | -2,12 % | ¥706,00 | ¥706,00 | ¥691,00 | 8,00K |
| 2026-07-23 | ¥706,00 | +1,44 % | ¥698,00 | ¥706,00 | ¥693,00 | 12,20K |
| 2026-07-22 | ¥696,00 | +0,72 % | ¥696,00 | ¥696,00 | ¥694,00 | 2,20K |
| 2026-07-21 | ¥691,00 | +0,88 % | ¥683,00 | ¥691,00 | ¥683,00 | 1,40K |
| 2026-07-17 | ¥685,00 | -1,01 % | ¥692,00 | ¥694,00 | ¥680,00 | 6,10K |
| 2026-07-16 | ¥692,00 | -0,14 % | ¥695,00 | ¥695,00 | ¥692,00 | 1,30K |
| 2026-07-15 | ¥693,00 | -0,72 % | ¥690,00 | ¥699,00 | ¥690,00 | 4,20K |
| 2026-07-14 | ¥698,00 | +0,72 % | ¥690,00 | ¥698,00 | ¥689,00 | 2,70K |
| 2026-07-13 | ¥693,00 | -0,86 % | ¥699,00 | ¥700,00 | ¥691,00 | 4,90K |
| 2026-07-10 | ¥699,00 | +1,01 % | ¥693,00 | ¥699,00 | ¥693,00 | 1,40K |
| 2026-07-09 | ¥692,00 | -1,00 % | ¥695,00 | ¥695,00 | ¥687,00 | 2,20K |
| 2026-07-08 | ¥699,00 | 0,00 % | ¥698,00 | ¥700,00 | ¥692,00 | 3,10K |
| 2026-07-07 | ¥699,00 | +1,75 % | ¥688,00 | ¥699,00 | ¥688,00 | 2,10K |
| 2026-07-06 | ¥687,00 | -1,15 % | ¥695,00 | ¥695,00 | ¥687,00 | 3,90K |
| 2026-07-03 | ¥695,00 | -0,71 % | ¥703,00 | ¥705,00 | ¥691,00 | 3,10K |
| 2026-07-02 | ¥700,00 | -0,57 % | ¥704,00 | ¥705,00 | ¥700,00 | 1,30K |
| 2026-07-01 | ¥704,00 | -0,14 % | ¥707,00 | ¥707,00 | ¥702,00 | 1,10K |
| 2026-06-30 | ¥705,00 | +0,71 % | ¥700,00 | ¥705,00 | ¥700,00 | 6,70K |
| 2026-06-29 | ¥700,00 | +1,01 % | ¥693,00 | ¥703,00 | ¥693,00 | 4,90K |
| 2026-06-26 | ¥693,00 | -0,72 % | ¥700,00 | ¥702,00 | ¥693,00 | 2,50K |
| 2026-06-25 | ¥698,00 | +1,45 % | ¥695,00 | ¥700,00 | ¥690,00 | 5,70K |
| 2026-06-24 | ¥688,00 | +2,23 % | ¥673,00 | ¥688,00 | ¥670,00 | 4,40K |
| 2026-06-23 | ¥673,00 | +0,90 % | ¥667,00 | ¥673,00 | ¥667,00 | 1,90K |
| 2026-06-22 | ¥667,00 | +0,15 % | ¥668,00 | ¥670,00 | ¥667,00 | 8,90K |
| 2026-06-19 | ¥666,00 | -0,60 % | ¥668,00 | ¥670,00 | ¥666,00 | 1,60K |
| 2026-06-18 | ¥670,00 | +0,75 % | ¥665,00 | ¥670,00 | ¥664,00 | 5,40K |
| 2026-06-17 | ¥665,00 | +0,76 % | ¥660,00 | ¥670,00 | ¥660,00 | 3,70K |
| 2026-06-16 | ¥660,00 | -0,30 % | ¥663,00 | ¥664,00 | ¥655,00 | 2,20K |
| 2026-06-15 | ¥662,00 | +1,07 % | ¥654,00 | ¥671,00 | ¥652,00 | 12,80K |
| 2026-06-12 | ¥655,00 | +0,61 % | ¥657,00 | ¥660,00 | ¥652,00 | 6,70K |
| 2026-06-11 | ¥651,00 | -1,96 % | ¥665,00 | ¥665,00 | ¥651,00 | 10,60K |
| 2026-06-10 | ¥664,00 | -1,48 % | ¥673,00 | ¥673,00 | ¥663,00 | 4,40K |
| 2026-06-09 | ¥674,00 | +1,97 % | ¥668,00 | ¥675,00 | ¥660,00 | 6,30K |
| 2026-06-08 | ¥661,00 | -2,07 % | ¥668,00 | ¥671,00 | ¥660,00 | 5,50K |
| 2026-06-05 | ¥675,00 | +1,35 % | ¥673,00 | ¥675,00 | ¥668,00 | 3,20K |
| 2026-06-04 | ¥666,00 | 0,00 % | ¥664,00 | ¥666,00 | ¥658,00 | 5,90K |
| 2026-06-03 | ¥666,00 | +0,76 % | ¥663,00 | ¥666,00 | ¥662,00 | 3,30K |
| 2026-06-02 | ¥661,00 | -2,51 % | ¥672,00 | ¥672,00 | ¥660,00 | 8,50K |
| 2026-06-01 | ¥678,00 | +1,80 % | ¥668,00 | ¥680,00 | ¥668,00 | 7,00K |
| 2026-05-29 | ¥666,00 | -0,45 % | ¥669,00 | ¥675,00 | ¥663,00 | 5,60K |
| 2026-05-28 | ¥669,00 | -0,15 % | ¥670,00 | ¥675,00 | ¥667,00 | 4,20K |
| 2026-05-27 | ¥670,00 | -0,45 % | ¥672,00 | ¥680,00 | ¥667,00 | 3,50K |
| 2026-05-26 | ¥673,00 | +0,90 % | ¥667,00 | ¥673,00 | ¥666,00 | 2,30K |
| 2026-05-25 | ¥667,00 | -0,89 % | ¥683,00 | ¥683,00 | ¥667,00 | 9,20K |