Septeni Holdings Co., Ltd. 4293
TSE · Japan · Kommerzielle Dienstleistungen
¥493,00-10,00 (-1,99 %)
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 | ¥493,00 | -1,99 % | ¥504,00 | ¥504,00 | ¥491,00 | 384,60K |
| 2026-10-01 | ¥503,00 | -0,40 % | ¥502,00 | ¥506,00 | ¥499,00 | 232,90K |
| 2026-09-30 | ¥505,00 | +0,20 % | ¥509,00 | ¥509,00 | ¥499,00 | 268,60K |
| 2026-09-29 | ¥504,00 | -0,59 % | ¥504,00 | ¥505,00 | ¥498,00 |
| 250,30K |
| 2026-09-28 | ¥507,00 | +1,40 % | ¥504,00 | ¥509,00 | ¥499,00 | 395,20K |
| 2026-09-25 | ¥500,00 | -0,99 % | ¥501,00 | ¥505,00 | ¥497,00 | 769,50K |
| 2026-09-24 | ¥505,00 | -0,20 % | ¥504,00 | ¥514,00 | ¥501,00 | 491,40K |
| 2026-09-18 | ¥506,00 | -1,56 % | ¥511,00 | ¥512,00 | ¥505,00 | 300,70K |
| 2026-09-17 | ¥514,00 | +1,38 % | ¥505,00 | ¥515,00 | ¥505,00 | 293,60K |
| 2026-09-16 | ¥507,00 | -1,17 % | ¥510,00 | ¥516,00 | ¥506,00 | 274,20K |
| 2026-09-15 | ¥513,00 | +0,20 % | ¥522,00 | ¥522,00 | ¥513,00 | 236,70K |
| 2026-09-14 | ¥512,00 | +1,19 % | ¥506,00 | ¥515,00 | ¥504,00 | 400,80K |
| 2026-09-11 | ¥506,00 | -0,59 % | ¥507,00 | ¥509,00 | ¥501,00 | 446,50K |
| 2026-09-10 | ¥509,00 | +0,59 % | ¥510,00 | ¥514,00 | ¥504,00 | 490,40K |
| 2026-09-09 | ¥506,00 | -1,56 % | ¥513,00 | ¥514,00 | ¥505,00 | 406,30K |
| 2026-09-08 | ¥514,00 | -2,10 % | ¥521,00 | ¥525,00 | ¥514,00 | 217,90K |
| 2026-09-07 | ¥525,00 | +0,77 % | ¥528,00 | ¥531,00 | ¥521,00 | 260,90K |
| 2026-09-04 | ¥521,00 | +1,17 % | ¥516,00 | ¥527,00 | ¥515,00 | 470,30K |
| 2026-09-03 | ¥515,00 | -2,28 % | ¥526,00 | ¥529,00 | ¥514,00 | 455,20K |
| 2026-09-02 | ¥527,00 | -0,57 % | ¥525,00 | ¥533,00 | ¥523,00 | 573,50K |
| 2026-09-01 | ¥530,00 | -0,38 % | ¥531,00 | ¥537,00 | ¥528,00 | 425,00K |
| 2026-08-31 | ¥532,00 | +0,57 % | ¥526,00 | ¥536,00 | ¥526,00 | 297,70K |
| 2026-08-28 | ¥529,00 | +3,12 % | ¥518,00 | ¥537,00 | ¥518,00 | 951,20K |
| 2026-08-27 | ¥513,00 | 0,00 % | ¥510,00 | ¥513,00 | ¥506,00 | 502,60K |
| 2026-08-26 | ¥513,00 | +0,79 % | ¥506,00 | ¥515,00 | ¥506,00 | 298,70K |
| 2026-08-25 | ¥509,00 | 0,00 % | ¥512,00 | ¥512,00 | ¥506,00 | 282,80K |
| 2026-08-24 | ¥509,00 | -0,39 % | ¥516,00 | ¥518,00 | ¥506,00 | 202,10K |
| 2026-08-21 | ¥511,00 | -1,73 % | ¥513,00 | ¥518,00 | ¥508,00 | 173,30K |
| 2026-08-20 | ¥520,00 | +2,36 % | ¥508,00 | ¥530,00 | ¥506,00 | 540,10K |
| 2026-08-19 | ¥508,00 | +0,20 % | ¥506,00 | ¥510,00 | ¥498,00 | 478,50K |
| 2026-08-18 | ¥507,00 | +0,80 % | ¥501,00 | ¥513,00 | ¥500,00 | 237,50K |
| 2026-08-17 | ¥503,00 | -1,18 % | ¥509,00 | ¥509,00 | ¥501,00 | 163,40K |
| 2026-08-14 | ¥509,00 | +0,59 % | ¥511,00 | ¥514,00 | ¥506,00 | 249,00K |
| 2026-08-13 | ¥506,00 | -0,39 % | ¥510,00 | ¥514,00 | ¥503,00 | 204,30K |
| 2026-08-12 | ¥508,00 | -0,39 % | ¥510,00 | ¥512,00 | ¥503,00 | 222,60K |
| 2026-08-10 | ¥510,00 | +3,03 % | ¥492,00 | ¥511,00 | ¥481,00 | 451,10K |
| 2026-08-07 | ¥495,00 | -4,81 % | ¥496,00 | ¥500,00 | ¥482,00 | 1,03M |
| 2026-08-06 | ¥520,00 | +2,77 % | ¥515,00 | ¥520,00 | ¥510,00 | 462,30K |
| 2026-08-05 | ¥506,00 | +1,20 % | ¥509,00 | ¥510,00 | ¥501,00 | 238,30K |
| 2026-08-04 | ¥500,00 | -1,57 % | ¥508,00 | ¥509,00 | ¥500,00 | 243,90K |
| 2026-08-03 | ¥508,00 | -1,36 % | ¥513,00 | ¥514,00 | ¥499,00 | 316,60K |
| 2026-07-31 | ¥515,00 | -1,53 % | ¥517,00 | ¥523,00 | ¥514,00 | 364,80K |
| 2026-07-30 | ¥523,00 | -1,69 % | ¥528,00 | ¥530,00 | ¥518,00 | 409,90K |
| 2026-07-29 | ¥532,00 | +4,31 % | ¥517,00 | ¥542,00 | ¥515,00 | 1,01M |
| 2026-07-28 | ¥510,00 | +1,19 % | ¥502,00 | ¥514,00 | ¥501,00 | 773,30K |
| 2026-07-27 | ¥504,00 | +1,82 % | ¥500,00 | ¥505,00 | ¥497,00 | 315,30K |
| 2026-07-24 | ¥495,00 | -1,79 % | ¥495,00 | ¥498,00 | ¥489,00 | 625,70K |
| 2026-07-23 | ¥504,00 | 0,00 % | ¥494,00 | ¥507,00 | ¥490,00 | 362,00K |
| 2026-07-22 | ¥504,00 | +0,60 % | ¥511,00 | ¥511,00 | ¥498,00 | 615,10K |
| 2026-07-21 | ¥501,00 | +2,24 % | ¥498,00 | ¥508,00 | ¥494,00 | 449,90K |
| 2026-07-17 | ¥490,00 | -3,73 % | ¥513,00 | ¥520,00 | ¥487,00 | 1,02M |
| 2026-07-16 | ¥509,00 | -1,74 % | ¥510,00 | ¥520,00 | ¥507,00 | 347,40K |
| 2026-07-15 | ¥518,00 | -0,19 % | ¥519,00 | ¥524,00 | ¥511,00 | 448,60K |
| 2026-07-14 | ¥519,00 | +0,39 % | ¥517,00 | ¥526,00 | ¥517,00 | 323,90K |
| 2026-07-13 | ¥517,00 | +2,58 % | ¥504,00 | ¥523,00 | ¥503,00 | 667,90K |
| 2026-07-10 | ¥504,00 | +2,44 % | ¥488,00 | ¥508,00 | ¥486,00 | 464,10K |
| 2026-07-09 | ¥492,00 | +0,82 % | ¥475,00 | ¥494,00 | ¥474,00 | 535,20K |
| 2026-07-08 | ¥488,00 | -0,20 % | ¥488,00 | ¥495,00 | ¥480,00 | 639,30K |
| 2026-07-07 | ¥489,00 | +1,03 % | ¥488,00 | ¥497,00 | ¥485,00 | 449,10K |
| 2026-07-06 | ¥484,00 | +1,47 % | ¥473,00 | ¥485,00 | ¥472,00 | 334,00K |
| 2026-07-03 | ¥477,00 | +1,92 % | ¥476,00 | ¥492,00 | ¥475,00 | 913,00K |
| 2026-07-02 | ¥468,00 | +6,61 % | ¥446,00 | ¥478,00 | ¥446,00 | 2,08M |
| 2026-07-01 | ¥439,00 | -1,35 % | ¥451,00 | ¥454,00 | ¥439,00 | 426,80K |
| 2026-06-30 | ¥445,00 | -1,55 % | ¥456,00 | ¥456,00 | ¥445,00 | 269,70K |
| 2026-06-29 | ¥452,00 | -0,66 % | ¥454,00 | ¥460,00 | ¥449,00 | 448,50K |
| 2026-06-26 | ¥455,00 | -0,22 % | ¥455,00 | ¥458,00 | ¥451,00 | 679,20K |
| 2026-06-25 | ¥456,00 | -1,94 % | ¥469,00 | ¥469,00 | ¥456,00 | 567,90K |
| 2026-06-24 | ¥465,00 | -0,64 % | ¥471,00 | ¥478,00 | ¥462,00 | 527,80K |
| 2026-06-23 | ¥468,00 | -1,47 % | ¥473,00 | ¥473,00 | ¥461,00 | 725,90K |
| 2026-06-22 | ¥475,00 | -0,63 % | ¥480,00 | ¥485,00 | ¥473,00 | 329,90K |
| 2026-06-19 | ¥478,00 | -0,21 % | ¥479,00 | ¥482,00 | ¥472,00 | 345,60K |
| 2026-06-18 | ¥479,00 | -0,21 % | ¥485,00 | ¥486,00 | ¥479,00 | 140,90K |
| 2026-06-17 | ¥480,00 | +0,21 % | ¥479,00 | ¥488,00 | ¥478,00 | 369,00K |
| 2026-06-16 | ¥479,00 | -1,24 % | ¥483,00 | ¥485,00 | ¥475,00 | 263,50K |
| 2026-06-15 | ¥485,00 | +1,04 % | ¥480,00 | ¥486,00 | ¥477,00 | 350,60K |
| 2026-06-12 | ¥480,00 | -1,44 % | ¥485,00 | ¥489,00 | ¥474,00 | 405,50K |
| 2026-06-11 | ¥487,00 | +0,62 % | ¥476,00 | ¥490,00 | ¥473,00 | 779,20K |
| 2026-06-10 | ¥484,00 | -2,02 % | ¥497,00 | ¥498,00 | ¥484,00 | 514,30K |
| 2026-06-09 | ¥494,00 | -2,56 % | ¥512,00 | ¥512,00 | ¥490,00 | 476,90K |
| 2026-06-08 | ¥507,00 | -0,98 % | ¥514,00 | ¥518,00 | ¥498,00 | 548,00K |
| 2026-06-05 | ¥512,00 | +4,70 % | ¥512,00 | ¥519,00 | ¥504,00 | 719,00K |
| 2026-06-04 | ¥489,00 | -2,78 % | ¥480,00 | ¥492,00 | ¥472,00 | 969,50K |
| 2026-06-03 | ¥503,00 | -9,04 % | ¥533,00 | ¥535,00 | ¥499,00 | 2,31M |
| 2026-06-02 | ¥553,00 | -2,47 % | ¥563,00 | ¥566,00 | ¥541,00 | 1,22M |
| 2026-06-01 | ¥567,00 | 0,00 % | ¥577,00 | ¥580,00 | ¥564,00 | 1,17M |
| 2026-05-29 | ¥567,00 | -0,18 % | ¥574,00 | ¥576,00 | ¥561,00 | 1,23M |
| 2026-05-28 | ¥568,00 | -0,70 % | ¥578,00 | ¥582,00 | ¥564,00 | 1,16M |
| 2026-05-27 | ¥572,00 | +4,76 % | ¥551,00 | ¥578,00 | ¥548,00 | 2,16M |
| 2026-05-26 | ¥546,00 | +7,27 % | ¥515,00 | ¥551,00 | ¥510,00 | 2,00M |
| 2026-05-25 | ¥509,00 | +2,21 % | ¥500,00 | ¥509,00 | ¥494,00 | 629,10K |