Sansan, Inc. 4443
TSE · Japan · Technologiedienstleistungen
¥2.069,00+19,00 (+0,93 %)
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 | ¥2.069,00 | +0,93 % | ¥2.085,00 | ¥2.094,00 | ¥2.041,00 | 1,05M |
| 2026-10-01 | ¥2.050,00 | +1,94 % | ¥2.021,00 | ¥2.072,00 | ¥2.017,00 | 1,51M |
| 2026-09-30 | ¥2.011,00 | -0,98 % | ¥2.012,00 | ¥2.026,00 | ¥1.969,00 | 914,60K |
| 2026-09-29 | ¥2.031,00 | -1,07 % | ¥2.084,00 | ¥2.090,00 | ¥2.020,00 |
| 1,22M |
| 2026-09-28 | ¥2.053,00 | -0,34 % | ¥2.030,00 | ¥2.087,00 | ¥2.024,00 | 1,22M |
| 2026-09-25 | ¥2.060,00 | -1,76 % | ¥2.059,00 | ¥2.085,00 | ¥2.029,00 | 1,79M |
| 2026-09-24 | ¥2.097,00 | -2,10 % | ¥2.071,00 | ¥2.112,00 | ¥2.064,00 | 2,36M |
| 2026-09-18 | ¥2.142,00 | +1,09 % | ¥2.112,00 | ¥2.142,00 | ¥2.053,00 | 1,47M |
| 2026-09-17 | ¥2.119,00 | +2,07 % | ¥2.072,00 | ¥2.124,00 | ¥2.061,00 | 696,00K |
| 2026-09-16 | ¥2.076,00 | -0,19 % | ¥2.087,00 | ¥2.092,00 | ¥2.045,00 | 798,10K |
| 2026-09-15 | ¥2.080,00 | -1,42 % | ¥2.150,00 | ¥2.159,00 | ¥2.072,00 | 1,08M |
| 2026-09-14 | ¥2.110,00 | +7,60 % | ¥2.037,00 | ¥2.119,00 | ¥2.026,00 | 1,29M |
| 2026-09-11 | ¥1.961,00 | -0,76 % | ¥1.958,00 | ¥1.979,00 | ¥1.942,00 | 729,20K |
| 2026-09-10 | ¥1.976,00 | 0,00 % | ¥1.952,00 | ¥1.976,00 | ¥1.937,00 | 659,70K |
| 2026-09-09 | ¥1.976,00 | -0,95 % | ¥1.955,00 | ¥2.011,00 | ¥1.953,00 | 1,50M |
| 2026-09-08 | ¥1.995,00 | -2,21 % | ¥2.030,00 | ¥2.051,00 | ¥1.972,00 | 1,77M |
| 2026-09-07 | ¥2.040,00 | -8,44 % | ¥2.178,00 | ¥2.181,00 | ¥2.021,00 | 1,53M |
| 2026-09-04 | ¥2.228,00 | +3,53 % | ¥2.260,00 | ¥2.270,00 | ¥2.180,00 | 1,37M |
| 2026-09-03 | ¥2.152,00 | +1,94 % | ¥2.110,00 | ¥2.165,00 | ¥2.092,00 | 1,07M |
| 2026-09-02 | ¥2.111,00 | -6,43 % | ¥2.168,00 | ¥2.192,00 | ¥2.108,00 | 1,44M |
| 2026-09-01 | ¥2.256,00 | -2,46 % | ¥2.346,00 | ¥2.355,00 | ¥2.242,00 | 1,07M |
| 2026-08-31 | ¥2.313,00 | -0,09 % | ¥2.293,00 | ¥2.355,00 | ¥2.283,00 | 1,37M |
| 2026-08-28 | ¥2.315,00 | +6,24 % | ¥2.279,00 | ¥2.345,00 | ¥2.263,00 | 1,64M |
| 2026-08-27 | ¥2.179,00 | +3,61 % | ¥2.153,00 | ¥2.245,00 | ¥2.129,00 | 1,64M |
| 2026-08-26 | ¥2.103,00 | -2,32 % | ¥2.116,00 | ¥2.149,00 | ¥2.093,00 | 1,29M |
| 2026-08-25 | ¥2.153,00 | -4,23 % | ¥2.247,00 | ¥2.253,00 | ¥2.153,00 | 1,05M |
| 2026-08-24 | ¥2.248,00 | +0,76 % | ¥2.281,00 | ¥2.300,00 | ¥2.223,00 | 1,05M |
| 2026-08-21 | ¥2.231,00 | +0,50 % | ¥2.218,00 | ¥2.233,00 | ¥2.184,00 | 1,30M |
| 2026-08-20 | ¥2.220,00 | +9,68 % | ¥2.058,00 | ¥2.226,00 | ¥2.057,00 | 1,76M |
| 2026-08-19 | ¥2.024,00 | +1,61 % | ¥2.032,00 | ¥2.045,00 | ¥1.991,00 | 1,18M |
| 2026-08-18 | ¥1.992,00 | -1,04 % | ¥1.883,00 | ¥2.021,00 | ¥1.876,00 | 1,10M |
| 2026-08-17 | ¥2.013,00 | -4,42 % | ¥2.070,00 | ¥2.105,00 | ¥2.008,00 | 1,11M |
| 2026-08-14 | ¥2.106,00 | +5,94 % | ¥2.005,00 | ¥2.143,00 | ¥1.993,00 | 1,37M |
| 2026-08-13 | ¥1.988,00 | +0,25 % | ¥1.964,00 | ¥2.012,00 | ¥1.934,00 | 688,70K |
| 2026-08-12 | ¥1.983,00 | +1,59 % | ¥1.972,00 | ¥2.038,00 | ¥1.966,00 | 797,70K |
| 2026-08-10 | ¥1.952,00 | +2,74 % | ¥1.906,00 | ¥1.971,00 | ¥1.884,00 | 792,50K |
| 2026-08-07 | ¥1.900,00 | +0,32 % | ¥1.878,00 | ¥1.954,00 | ¥1.869,00 | 867,50K |
| 2026-08-06 | ¥1.894,00 | +0,53 % | ¥1.888,00 | ¥1.925,00 | ¥1.858,00 | 771,20K |
| 2026-08-05 | ¥1.884,00 | 0,00 % | ¥1.919,00 | ¥1.930,00 | ¥1.882,00 | 868,90K |
| 2026-08-04 | ¥1.884,00 | -2,23 % | ¥1.945,00 | ¥1.945,00 | ¥1.864,00 | 1,03M |
| 2026-08-03 | ¥1.927,00 | -3,12 % | ¥1.995,00 | ¥1.999,00 | ¥1.890,00 | 1,23M |
| 2026-07-31 | ¥1.989,00 | -1,24 % | ¥1.933,00 | ¥2.004,00 | ¥1.913,00 | 1,48M |
| 2026-07-30 | ¥2.014,00 | -1,80 % | ¥2.064,00 | ¥2.105,00 | ¥1.990,00 | 1,31M |
| 2026-07-29 | ¥2.051,00 | +4,06 % | ¥2.047,00 | ¥2.079,00 | ¥1.958,00 | 2,31M |
| 2026-07-28 | ¥1.971,00 | +3,74 % | ¥1.950,00 | ¥1.990,00 | ¥1.896,00 | 1,99M |
| 2026-07-27 | ¥1.900,00 | +6,32 % | ¥1.839,00 | ¥1.907,00 | ¥1.825,00 | 1,53M |
| 2026-07-24 | ¥1.787,00 | +0,85 % | ¥1.790,00 | ¥1.805,00 | ¥1.744,00 | 1,49M |
| 2026-07-23 | ¥1.772,00 | -1,01 % | ¥1.770,00 | ¥1.783,00 | ¥1.708,00 | 2,17M |
| 2026-07-22 | ¥1.790,00 | -0,28 % | ¥1.770,00 | ¥1.793,00 | ¥1.723,00 | 1,51M |
| 2026-07-21 | ¥1.795,00 | -1,75 % | ¥1.808,00 | ¥1.849,00 | ¥1.773,00 | 1,72M |
| 2026-07-17 | ¥1.827,00 | -0,54 % | ¥1.837,00 | ¥1.894,00 | ¥1.800,00 | 1,96M |
| 2026-07-16 | ¥1.837,00 | +3,61 % | ¥1.813,00 | ¥1.862,00 | ¥1.796,00 | 2,05M |
| 2026-07-15 | ¥1.773,00 | -4,16 % | ¥1.824,00 | ¥1.875,00 | ¥1.734,00 | 2,72M |
| 2026-07-14 | ¥1.850,00 | +9,14 % | ¥1.767,00 | ¥1.915,00 | ¥1.741,00 | 6,24M |
| 2026-07-13 | ¥1.695,00 | -1,63 % | ¥1.721,00 | ¥1.742,00 | ¥1.683,00 | 1,51M |
| 2026-07-10 | ¥1.723,00 | +1,77 % | ¥1.693,00 | ¥1.760,00 | ¥1.674,00 | 1,30M |
| 2026-07-09 | ¥1.693,00 | +1,56 % | ¥1.596,00 | ¥1.717,00 | ¥1.590,00 | 1,41M |
| 2026-07-08 | ¥1.667,00 | -1,88 % | ¥1.695,00 | ¥1.722,00 | ¥1.660,00 | 964,50K |
| 2026-07-07 | ¥1.699,00 | -1,11 % | ¥1.718,00 | ¥1.760,00 | ¥1.688,00 | 1,06M |
| 2026-07-06 | ¥1.718,00 | +0,12 % | ¥1.716,00 | ¥1.732,00 | ¥1.680,00 | 825,40K |
| 2026-07-03 | ¥1.716,00 | +2,39 % | ¥1.686,00 | ¥1.726,00 | ¥1.651,00 | 1,82M |
| 2026-07-02 | ¥1.676,00 | +6,62 % | ¥1.650,00 | ¥1.694,00 | ¥1.591,00 | 2,01M |
| 2026-07-01 | ¥1.572,00 | +1,22 % | ¥1.575,00 | ¥1.617,00 | ¥1.545,00 | 1,27M |
| 2026-06-30 | ¥1.553,00 | -0,83 % | ¥1.545,00 | ¥1.621,00 | ¥1.534,00 | 1,98M |
| 2026-06-29 | ¥1.566,00 | +13,23 % | ¥1.425,00 | ¥1.572,00 | ¥1.414,00 | 2,45M |
| 2026-06-26 | ¥1.383,00 | -3,15 % | ¥1.398,00 | ¥1.414,00 | ¥1.363,00 | 1,36M |
| 2026-06-25 | ¥1.428,00 | -2,79 % | ¥1.485,00 | ¥1.490,00 | ¥1.426,00 | 992,10K |
| 2026-06-24 | ¥1.469,00 | +2,58 % | ¥1.460,00 | ¥1.490,00 | ¥1.454,00 | 922,60K |
| 2026-06-23 | ¥1.432,00 | -3,57 % | ¥1.456,00 | ¥1.476,00 | ¥1.431,00 | 1,06M |
| 2026-06-22 | ¥1.485,00 | +3,27 % | ¥1.431,00 | ¥1.508,00 | ¥1.416,00 | 1,06M |
| 2026-06-19 | ¥1.438,00 | -4,96 % | ¥1.504,00 | ¥1.505,00 | ¥1.416,00 | 1,49M |
| 2026-06-18 | ¥1.513,00 | +1,20 % | ¥1.480,00 | ¥1.535,00 | ¥1.473,00 | 1,12M |
| 2026-06-17 | ¥1.495,00 | +2,12 % | ¥1.455,00 | ¥1.495,00 | ¥1.419,00 | 998,90K |
| 2026-06-16 | ¥1.464,00 | -0,81 % | ¥1.491,00 | ¥1.506,00 | ¥1.457,00 | 1,20M |
| 2026-06-15 | ¥1.476,00 | +2,86 % | ¥1.460,00 | ¥1.497,00 | ¥1.457,00 | 1,64M |
| 2026-06-12 | ¥1.435,00 | -6,45 % | ¥1.521,00 | ¥1.523,00 | ¥1.431,00 | 3,35M |
| 2026-06-11 | ¥1.534,00 | -0,97 % | ¥1.554,00 | ¥1.574,00 | ¥1.515,00 | 976,40K |
| 2026-06-10 | ¥1.549,00 | +0,91 % | ¥1.546,00 | ¥1.573,00 | ¥1.511,00 | 1,35M |
| 2026-06-09 | ¥1.535,00 | -1,16 % | ¥1.575,00 | ¥1.583,00 | ¥1.512,00 | 1,35M |
| 2026-06-08 | ¥1.553,00 | -3,12 % | ¥1.576,00 | ¥1.613,00 | ¥1.542,00 | 1,22M |
| 2026-06-05 | ¥1.603,00 | +2,69 % | ¥1.585,00 | ¥1.615,00 | ¥1.568,00 | 1,39M |
| 2026-06-04 | ¥1.561,00 | -5,51 % | ¥1.553,00 | ¥1.576,00 | ¥1.522,00 | 2,24M |
| 2026-06-03 | ¥1.652,00 | -6,24 % | ¥1.725,00 | ¥1.730,00 | ¥1.652,00 | 2,03M |
| 2026-06-02 | ¥1.762,00 | -0,17 % | ¥1.805,00 | ¥1.816,00 | ¥1.725,00 | 1,97M |
| 2026-06-01 | ¥1.765,00 | +5,12 % | ¥1.750,00 | ¥1.849,00 | ¥1.744,00 | 3,05M |
| 2026-05-29 | ¥1.679,00 | +8,04 % | ¥1.634,00 | ¥1.731,00 | ¥1.616,00 | 2,55M |
| 2026-05-28 | ¥1.554,00 | -1,08 % | ¥1.556,00 | ¥1.565,00 | ¥1.534,00 | 1,45M |
| 2026-05-27 | ¥1.571,00 | +2,68 % | ¥1.509,00 | ¥1.585,00 | ¥1.491,00 | 1,53M |
| 2026-05-26 | ¥1.530,00 | +0,13 % | ¥1.526,00 | ¥1.547,00 | ¥1.511,00 | 1,33M |
| 2026-05-25 | ¥1.528,00 | +3,95 % | ¥1.481,00 | ¥1.541,00 | ¥1.453,00 | 2,97M |