SUSMED,Inc. 4263
TSE · Japan · Gesundheitstechnologie
¥422,00-9,00 (-2,09 %)
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 | ¥422,00 | -2,09 % | ¥426,00 | ¥433,00 | ¥418,00 | 59,30K |
| 2026-10-01 | ¥431,00 | -1,15 % | ¥433,00 | ¥433,00 | ¥418,00 | 115,80K |
| 2026-09-30 | ¥436,00 | +0,69 % | ¥438,00 | ¥438,00 | ¥427,00 | 52,30K |
| 2026-09-29 | ¥433,00 | -2,26 % | ¥441,00 | ¥441,00 | ¥430,00 | 70,30K |
| 2026-09-28 | ¥443,00 | +0,91 % | ¥439,00 | ¥447,00 | ¥436,00 | 100,70K |
| 2026-09-25 | ¥439,00 | +1,15 % | ¥431,00 | ¥441,00 | ¥431,00 | 113,10K |
| 2026-09-24 | ¥434,00 | +0,23 % | ¥435,00 | ¥444,00 | ¥428,00 | 195,90K |
| 2026-09-18 | ¥433,00 | +2,61 % | ¥429,00 | ¥433,00 | ¥422,00 | 180,00K |
| 2026-09-17 | ¥422,00 | +1,69 % | ¥451,00 | ¥451,00 | ¥418,00 | 692,50K |
| 2026-09-16 | ¥415,00 | -1,66 % | ¥420,00 | ¥423,00 | ¥415,00 | 47,30K |
| 2026-09-15 | ¥422,00 | -0,94 % | ¥424,00 | ¥424,00 | ¥415,00 | 41,00K |
| 2026-09-14 | ¥426,00 | +4,67 % | ¥403,00 | ¥429,00 | ¥401,00 | 134,60K |
| 2026-09-11 | ¥407,00 | +0,74 % | ¥396,00 | ¥408,00 | ¥392,00 | 165,10K |
| 2026-09-10 | ¥404,00 | 0,00 % | ¥402,00 | ¥406,00 | ¥397,00 | 153,40K |
| 2026-09-09 | ¥404,00 | -0,98 % | ¥408,00 | ¥412,00 | ¥402,00 | 125,90K |
| 2026-09-08 | ¥408,00 | +0,99 % | ¥412,00 | ¥418,00 | ¥406,00 | 236,60K |
| 2026-09-07 | ¥404,00 | -4,72 % | ¥420,00 | ¥420,00 | ¥403,00 | 258,50K |
| 2026-09-04 | ¥424,00 | +0,24 % | ¥423,00 | ¥434,00 | ¥422,00 | 137,40K |
| 2026-09-03 | ¥423,00 | -4,08 % | ¥438,00 | ¥444,00 | ¥420,00 | 226,90K |
| 2026-09-02 | ¥441,00 | -1,12 % | ¥440,00 | ¥446,00 | ¥433,00 | 129,90K |
| 2026-09-01 | ¥446,00 | -1,76 % | ¥451,00 | ¥462,00 | ¥444,00 | 165,20K |
| 2026-08-31 | ¥454,00 | 0,00 % | ¥462,00 | ¥462,00 | ¥433,00 | 361,10K |
| 2026-08-28 | ¥454,00 | -3,40 % | ¥470,00 | ¥470,00 | ¥452,00 | 373,50K |
| 2026-08-27 | ¥470,00 | -17,40 % | ¥501,00 | ¥506,00 | ¥469,00 | 630,00K |
| 2026-08-26 | ¥569,00 | 0,00 % | ¥570,00 | ¥579,00 | ¥565,00 | 35,30K |
| 2026-08-25 | ¥569,00 | -1,22 % | ¥577,00 | ¥579,00 | ¥561,00 | 55,80K |
| 2026-08-24 | ¥576,00 | 0,00 % | ¥576,00 | ¥582,00 | ¥571,00 | 36,70K |
| 2026-08-21 | ¥576,00 | +0,52 % | ¥572,00 | ¥582,00 | ¥567,00 | 53,80K |
| 2026-08-20 | ¥573,00 | +5,72 % | ¥549,00 | ¥573,00 | ¥541,00 | 128,40K |
| 2026-08-19 | ¥542,00 | -0,18 % | ¥541,00 | ¥546,00 | ¥533,00 | 56,70K |
| 2026-08-18 | ¥543,00 | -2,51 % | ¥561,00 | ¥561,00 | ¥538,00 | 90,20K |
| 2026-08-17 | ¥557,00 | +1,46 % | ¥551,00 | ¥557,00 | ¥538,00 | 91,00K |
| 2026-08-14 | ¥549,00 | +3,58 % | ¥530,00 | ¥561,00 | ¥527,00 | 150,70K |
| 2026-08-13 | ¥530,00 | +0,38 % | ¥529,00 | ¥535,00 | ¥501,00 | 207,70K |
| 2026-08-12 | ¥528,00 | -5,38 % | ¥528,00 | ¥549,00 | ¥522,00 | 332,00K |
| 2026-08-10 | ¥558,00 | -21,19 % | ¥624,00 | ¥628,00 | ¥558,00 | 531,50K |
| 2026-08-07 | ¥708,00 | +1,00 % | ¥708,00 | ¥710,00 | ¥683,00 | 53,00K |
| 2026-08-06 | ¥701,00 | -1,27 % | ¥702,00 | ¥714,00 | ¥690,00 | 32,00K |
| 2026-08-05 | ¥710,00 | +1,57 % | ¥700,00 | ¥717,00 | ¥692,00 | 24,00K |
| 2026-08-04 | ¥699,00 | +0,87 % | ¥703,00 | ¥707,00 | ¥692,00 | 19,00K |
| 2026-08-03 | ¥693,00 | -2,94 % | ¥710,00 | ¥710,00 | ¥672,00 | 49,20K |
| 2026-07-31 | ¥714,00 | +6,09 % | ¥683,00 | ¥720,00 | ¥679,00 | 59,70K |
| 2026-07-30 | ¥673,00 | -2,18 % | ¥680,00 | ¥691,00 | ¥671,00 | 53,10K |
| 2026-07-29 | ¥688,00 | -1,85 % | ¥703,00 | ¥707,00 | ¥677,00 | 61,30K |
| 2026-07-28 | ¥701,00 | -2,64 % | ¥717,00 | ¥717,00 | ¥692,00 | 68,90K |
| 2026-07-27 | ¥720,00 | +0,70 % | ¥729,00 | ¥729,00 | ¥714,00 | 32,50K |
| 2026-07-24 | ¥715,00 | +0,14 % | ¥723,00 | ¥729,00 | ¥707,00 | 33,10K |
| 2026-07-23 | ¥714,00 | -0,70 % | ¥725,00 | ¥735,00 | ¥712,00 | 46,90K |
| 2026-07-22 | ¥719,00 | +1,27 % | ¥710,00 | ¥734,00 | ¥703,00 | 39,30K |
| 2026-07-21 | ¥710,00 | +2,90 % | ¥700,00 | ¥720,00 | ¥700,00 | 48,90K |
| 2026-07-17 | ¥690,00 | -4,30 % | ¥729,00 | ¥729,00 | ¥682,00 | 36,70K |
| 2026-07-16 | ¥721,00 | -1,23 % | ¥730,00 | ¥734,00 | ¥716,00 | 34,40K |
| 2026-07-15 | ¥730,00 | +0,83 % | ¥724,00 | ¥734,00 | ¥701,00 | 42,70K |
| 2026-07-14 | ¥724,00 | -0,28 % | ¥723,00 | ¥743,00 | ¥716,00 | 32,30K |
| 2026-07-13 | ¥726,00 | -2,68 % | ¥731,00 | ¥752,00 | ¥723,00 | 67,60K |
| 2026-07-10 | ¥746,00 | +7,18 % | ¥700,00 | ¥750,00 | ¥677,00 | 126,30K |
| 2026-07-09 | ¥696,00 | -10,88 % | ¥771,00 | ¥781,00 | ¥688,00 | 240,50K |
| 2026-07-08 | ¥781,00 | -3,10 % | ¥813,00 | ¥829,00 | ¥775,00 | 160,40K |
| 2026-07-07 | ¥806,00 | -1,47 % | ¥817,00 | ¥826,00 | ¥800,00 | 72,70K |
| 2026-07-06 | ¥818,00 | -2,73 % | ¥841,00 | ¥841,00 | ¥815,00 | 35,20K |
| 2026-07-03 | ¥841,00 | -0,36 % | ¥838,00 | ¥848,00 | ¥824,00 | 48,80K |
| 2026-07-02 | ¥844,00 | +1,81 % | ¥818,00 | ¥863,00 | ¥818,00 | 54,90K |
| 2026-07-01 | ¥829,00 | -4,38 % | ¥841,00 | ¥854,00 | ¥811,00 | 81,40K |
| 2026-06-30 | ¥867,00 | +4,58 % | ¥843,00 | ¥867,00 | ¥817,00 | 101,40K |
| 2026-06-29 | ¥829,00 | +1,84 % | ¥822,00 | ¥855,00 | ¥814,00 | 86,70K |
| 2026-06-26 | ¥814,00 | +1,75 % | ¥810,00 | ¥814,00 | ¥788,00 | 57,50K |
| 2026-06-25 | ¥800,00 | +1,65 % | ¥798,00 | ¥814,00 | ¥781,00 | 51,30K |
| 2026-06-24 | ¥787,00 | -3,20 % | ¥813,00 | ¥841,00 | ¥770,00 | 240,50K |
| 2026-06-23 | ¥813,00 | -3,56 % | ¥835,00 | ¥835,00 | ¥790,00 | 114,70K |
| 2026-06-22 | ¥843,00 | +6,17 % | ¥789,00 | ¥852,00 | ¥779,00 | 151,70K |
| 2026-06-19 | ¥794,00 | +2,32 % | ¥791,00 | ¥804,00 | ¥762,00 | 88,20K |
| 2026-06-18 | ¥776,00 | +2,24 % | ¥774,00 | ¥809,00 | ¥744,00 | 137,50K |
| 2026-06-17 | ¥759,00 | +2,15 % | ¥728,00 | ¥781,00 | ¥705,00 | 173,10K |
| 2026-06-16 | ¥743,00 | +6,14 % | ¥704,00 | ¥753,00 | ¥694,00 | 173,80K |
| 2026-06-15 | ¥700,00 | +3,70 % | ¥668,00 | ¥709,00 | ¥661,00 | 116,60K |
| 2026-06-12 | ¥675,00 | -3,43 % | ¥696,00 | ¥696,00 | ¥654,00 | 147,20K |
| 2026-06-11 | ¥699,00 | +7,70 % | ¥642,00 | ¥699,00 | ¥631,00 | 166,30K |
| 2026-06-10 | ¥649,00 | +1,25 % | ¥640,00 | ¥652,00 | ¥633,00 | 102,50K |
| 2026-06-09 | ¥641,00 | +2,72 % | ¥630,00 | ¥663,00 | ¥621,00 | 179,90K |
| 2026-06-08 | ¥624,00 | -2,19 % | ¥668,00 | ¥671,00 | ¥601,00 | 479,40K |
| 2026-06-05 | ¥638,00 | +3,91 % | ¥614,00 | ¥660,00 | ¥614,00 | 138,50K |
| 2026-06-04 | ¥614,00 | -0,65 % | ¥610,00 | ¥631,00 | ¥609,00 | 83,20K |
| 2026-06-03 | ¥618,00 | +1,15 % | ¥615,00 | ¥632,00 | ¥587,00 | 190,60K |
| 2026-06-02 | ¥611,00 | -3,32 % | ¥612,00 | ¥628,00 | ¥591,00 | 236,90K |
| 2026-06-01 | ¥632,00 | -8,41 % | ¥682,00 | ¥686,00 | ¥627,00 | 202,10K |
| 2026-05-29 | ¥690,00 | +1,32 % | ¥681,00 | ¥708,00 | ¥681,00 | 109,10K |
| 2026-05-28 | ¥681,00 | -3,68 % | ¥692,00 | ¥694,00 | ¥656,00 | 162,40K |
| 2026-05-27 | ¥707,00 | +5,52 % | ¥690,00 | ¥709,00 | ¥677,00 | 140,20K |
| 2026-05-26 | ¥670,00 | -2,76 % | ¥688,00 | ¥714,00 | ¥653,00 | 753,30K |
| 2026-05-25 | ¥689,00 | +0,88 % | ¥697,00 | ¥707,00 | ¥662,00 | 189,70K |