Sanyo Chemical Industries, Ltd. 4471
TSE · Japan · Prozessindustrie
¥1.655,00+2,00 (+0,12 %)
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 | ¥1.666,00 | +0,79 % | ¥1.636,00 | ¥1.668,00 | ¥1.630,00 | 161,80K |
| 2026-10-01 | ¥1.653,00 | +0,79 % | ¥1.630,00 | ¥1.655,00 | ¥1.609,00 | 457,60K |
| 2026-09-30 | ¥1.640,00 | +2,76 % | ¥1.624,00 | ¥1.670,00 | ¥1.609,00 | 639,80K |
| 2026-09-29 | ¥1.596,00 | -1,33 % | ¥1.599,00 | ¥1.604,00 | ¥1.573,00 | 424,20K |
| 2026-09-28 | ¥1.617,50 | -1,07 % | ¥1.635,00 | ¥1.647,50 | ¥1.605,00 | 426,00K |
| 2026-09-25 | ¥1.635,00 | +2,35 % | ¥1.612,50 | ¥1.647,50 | ¥1.607,50 | 531,60K |
| 2026-09-24 | ¥1.597,50 | +0,16 % | ¥1.585,00 | ¥1.615,00 | ¥1.572,50 | 444,40K |
| 2026-09-18 | ¥1.595,00 | +0,16 % | ¥1.595,00 | ¥1.615,00 | ¥1.560,00 | 592,00K |
| 2026-09-17 | ¥1.592,50 | +2,25 % | ¥1.575,00 | ¥1.600,00 | ¥1.557,50 | 537,60K |
| 2026-09-16 | ¥1.557,50 | +3,66 % | ¥1.510,00 | ¥1.557,50 | ¥1.502,50 | 368,80K |
| 2026-09-15 | ¥1.502,50 | +1,18 % | ¥1.475,00 | ¥1.510,00 | ¥1.475,00 | 283,60K |
| 2026-09-14 | ¥1.485,00 | -0,50 % | ¥1.475,00 | ¥1.492,50 | ¥1.452,50 | 364,00K |
| 2026-09-11 | ¥1.492,50 | +0,51 % | ¥1.455,00 | ¥1.497,50 | ¥1.452,50 | 433,20K |
| 2026-09-10 | ¥1.485,00 | -0,34 % | ¥1.487,50 | ¥1.495,00 | ¥1.470,00 | 321,20K |
| 2026-09-09 | ¥1.490,00 | +2,58 % | ¥1.457,50 | ¥1.500,00 | ¥1.452,50 | 420,00K |
| 2026-09-08 | ¥1.452,50 | -5,07 % | ¥1.525,00 | ¥1.530,00 | ¥1.447,50 | 421,20K |
| 2026-09-07 | ¥1.530,00 | -1,77 % | ¥1.570,00 | ¥1.570,00 | ¥1.522,50 | 282,00K |
| 2026-09-04 | ¥1.557,50 | -0,95 % | ¥1.587,50 | ¥1.592,50 | ¥1.535,00 | 550,80K |
| 2026-09-03 | ¥1.572,50 | -1,72 % | ¥1.607,50 | ¥1.615,00 | ¥1.572,50 | 456,80K |
| 2026-09-02 | ¥1.600,00 | -3,90 % | ¥1.662,50 | ¥1.685,00 | ¥1.600,00 | 488,00K |
| 2026-09-01 | ¥1.665,00 | +3,42 % | ¥1.592,50 | ¥1.672,50 | ¥1.590,00 | 763,20K |
| 2026-08-31 | ¥1.610,00 | +1,10 % | ¥1.592,50 | ¥1.620,00 | ¥1.585,00 | 1,01M |
| 2026-08-28 | ¥1.592,50 | -2,30 % | ¥1.627,50 | ¥1.630,00 | ¥1.592,50 | 625,60K |
| 2026-08-27 | ¥1.630,00 | +0,62 % | ¥1.615,00 | ¥1.632,50 | ¥1.600,00 | 492,00K |
| 2026-08-26 | ¥1.620,00 | +1,57 % | ¥1.605,00 | ¥1.632,50 | ¥1.595,00 | 528,80K |
| 2026-08-25 | ¥1.595,00 | +1,11 % | ¥1.592,50 | ¥1.620,00 | ¥1.587,50 | 486,80K |
| 2026-08-24 | ¥1.577,50 | -0,79 % | ¥1.592,50 | ¥1.602,50 | ¥1.575,00 | 382,00K |
| 2026-08-21 | ¥1.590,00 | +1,76 % | ¥1.547,50 | ¥1.605,00 | ¥1.542,50 | 521,20K |
| 2026-08-20 | ¥1.562,50 | +2,29 % | ¥1.552,50 | ¥1.562,50 | ¥1.520,00 | 470,80K |
| 2026-08-19 | ¥1.527,50 | -3,48 % | ¥1.570,00 | ¥1.575,00 | ¥1.515,00 | 737,20K |
| 2026-08-18 | ¥1.582,50 | 0,00 % | ¥1.590,00 | ¥1.622,50 | ¥1.572,50 | 772,40K |
| 2026-08-17 | ¥1.582,50 | -0,31 % | ¥1.580,00 | ¥1.610,00 | ¥1.570,00 | 462,00K |
| 2026-08-14 | ¥1.587,50 | -0,63 % | ¥1.587,50 | ¥1.612,50 | ¥1.560,00 | 618,40K |
| 2026-08-13 | ¥1.597,50 | -0,47 % | ¥1.607,50 | ¥1.610,00 | ¥1.570,00 | 500,00K |
| 2026-08-12 | ¥1.605,00 | 0,00 % | ¥1.605,00 | ¥1.605,00 | ¥1.577,50 | 693,60K |
| 2026-08-10 | ¥1.605,00 | +4,90 % | ¥1.555,00 | ¥1.620,00 | ¥1.545,00 | 911,60K |
| 2026-08-07 | ¥1.530,00 | +3,90 % | ¥1.450,00 | ¥1.547,50 | ¥1.437,50 | 1,57M |
| 2026-08-06 | ¥1.472,50 | +13,71 % | ¥1.445,00 | ¥1.520,00 | ¥1.430,00 | 2,60M |
| 2026-08-05 | ¥1.295,00 | +3,60 % | ¥1.255,00 | ¥1.317,50 | ¥1.247,50 | 722,40K |
| 2026-08-04 | ¥1.250,00 | +2,46 % | ¥1.227,50 | ¥1.252,50 | ¥1.220,00 | 458,40K |
| 2026-08-03 | ¥1.220,00 | +0,31 % | ¥1.217,50 | ¥1.231,25 | ¥1.195,00 | 348,80K |
| 2026-07-31 | ¥1.216,25 | +0,83 % | ¥1.221,25 | ¥1.223,75 | ¥1.197,50 | 251,60K |
| 2026-07-30 | ¥1.206,25 | +0,42 % | ¥1.195,00 | ¥1.212,50 | ¥1.186,25 | 209,20K |
| 2026-07-29 | ¥1.201,25 | -0,10 % | ¥1.202,50 | ¥1.211,25 | ¥1.177,50 | 295,60K |
| 2026-07-28 | ¥1.202,50 | -3,51 % | ¥1.250,00 | ¥1.250,00 | ¥1.201,25 | 184,80K |
| 2026-07-27 | ¥1.246,25 | +1,32 % | ¥1.241,25 | ¥1.248,75 | ¥1.226,25 | 178,80K |
| 2026-07-24 | ¥1.230,00 | -1,20 % | ¥1.235,00 | ¥1.240,00 | ¥1.221,25 | 174,80K |
| 2026-07-23 | ¥1.245,00 | -0,10 % | ¥1.250,00 | ¥1.260,00 | ¥1.237,50 | 161,60K |
| 2026-07-22 | ¥1.246,25 | -0,70 % | ¥1.260,00 | ¥1.262,50 | ¥1.236,25 | 205,60K |
| 2026-07-21 | ¥1.255,00 | +3,19 % | ¥1.233,75 | ¥1.257,50 | ¥1.225,00 | 281,60K |
| 2026-07-17 | ¥1.216,25 | -1,62 % | ¥1.236,25 | ¥1.246,25 | ¥1.196,25 | 334,80K |
| 2026-07-16 | ¥1.236,25 | -1,10 % | ¥1.247,50 | ¥1.252,50 | ¥1.231,25 | 156,00K |
| 2026-07-15 | ¥1.250,00 | +1,11 % | ¥1.228,75 | ¥1.255,00 | ¥1.228,75 | 204,40K |
| 2026-07-14 | ¥1.236,25 | +1,85 % | ¥1.215,00 | ¥1.238,75 | ¥1.215,00 | 210,40K |
| 2026-07-13 | ¥1.213,75 | -0,41 % | ¥1.231,25 | ¥1.238,75 | ¥1.203,75 | 302,40K |
| 2026-07-10 | ¥1.218,75 | +1,14 % | ¥1.222,50 | ¥1.235,00 | ¥1.213,75 | 245,20K |
| 2026-07-09 | ¥1.205,00 | -0,10 % | ¥1.210,00 | ¥1.221,25 | ¥1.202,50 | 182,40K |
| 2026-07-08 | ¥1.206,25 | -0,82 % | ¥1.211,25 | ¥1.222,50 | ¥1.202,50 | 202,40K |
| 2026-07-07 | ¥1.216,25 | -1,72 % | ¥1.250,00 | ¥1.250,00 | ¥1.216,25 | 168,80K |
| 2026-07-06 | ¥1.237,50 | +0,61 % | ¥1.247,50 | ¥1.260,00 | ¥1.236,25 | 238,00K |
| 2026-07-03 | ¥1.230,00 | +0,61 % | ¥1.222,50 | ¥1.232,50 | ¥1.215,00 | 142,40K |
| 2026-07-02 | ¥1.222,50 | +0,51 % | ¥1.230,00 | ¥1.235,00 | ¥1.213,75 | 145,60K |
| 2026-07-01 | ¥1.216,25 | -0,31 % | ¥1.237,50 | ¥1.237,50 | ¥1.216,25 | 172,00K |
| 2026-06-30 | ¥1.220,00 | -2,01 % | ¥1.250,00 | ¥1.250,00 | ¥1.211,25 | 192,40K |
| 2026-06-29 | ¥1.245,00 | -0,40 % | ¥1.250,00 | ¥1.257,50 | ¥1.225,00 | 198,80K |
| 2026-06-26 | ¥1.250,00 | -0,40 % | ¥1.252,50 | ¥1.262,50 | ¥1.243,75 | 239,60K |
| 2026-06-25 | ¥1.255,00 | +0,90 % | ¥1.272,50 | ¥1.272,50 | ¥1.246,25 | 143,60K |
| 2026-06-24 | ¥1.243,75 | +1,43 % | ¥1.226,25 | ¥1.267,50 | ¥1.226,25 | 391,60K |
| 2026-06-23 | ¥1.226,25 | -3,25 % | ¥1.267,50 | ¥1.267,50 | ¥1.226,25 | 267,20K |
| 2026-06-22 | ¥1.267,50 | -0,78 % | ¥1.277,50 | ¥1.282,50 | ¥1.260,00 | 266,80K |
| 2026-06-19 | ¥1.277,50 | -2,11 % | ¥1.300,00 | ¥1.307,50 | ¥1.277,50 | 233,60K |
| 2026-06-18 | ¥1.305,00 | -1,32 % | ¥1.317,50 | ¥1.327,50 | ¥1.297,50 | 258,00K |
| 2026-06-17 | ¥1.322,50 | 0,00 % | ¥1.322,50 | ¥1.340,00 | ¥1.312,50 | 334,00K |
| 2026-06-16 | ¥1.322,50 | -0,38 % | ¥1.340,00 | ¥1.340,00 | ¥1.317,50 | 315,60K |
| 2026-06-15 | ¥1.327,50 | +2,51 % | ¥1.307,50 | ¥1.337,50 | ¥1.307,50 | 170,40K |
| 2026-06-12 | ¥1.295,00 | +4,65 % | ¥1.255,00 | ¥1.302,50 | ¥1.252,50 | 303,20K |
| 2026-06-11 | ¥1.237,50 | -0,90 % | ¥1.241,25 | ¥1.252,50 | ¥1.218,75 | 181,60K |
| 2026-06-10 | ¥1.248,75 | -0,89 % | ¥1.252,50 | ¥1.267,50 | ¥1.238,75 | 274,80K |
| 2026-06-09 | ¥1.260,00 | -0,40 % | ¥1.285,00 | ¥1.287,50 | ¥1.255,00 | 183,20K |
| 2026-06-08 | ¥1.265,00 | -2,32 % | ¥1.252,50 | ¥1.275,00 | ¥1.248,75 | 222,40K |
| 2026-06-05 | ¥1.295,00 | -0,77 % | ¥1.305,00 | ¥1.305,00 | ¥1.282,50 | 150,80K |
| 2026-06-04 | ¥1.305,00 | -1,32 % | ¥1.312,50 | ¥1.322,50 | ¥1.292,50 | 181,20K |
| 2026-06-03 | ¥1.322,50 | +3,32 % | ¥1.290,00 | ¥1.325,00 | ¥1.285,00 | 190,40K |
| 2026-06-02 | ¥1.280,00 | -2,66 % | ¥1.302,50 | ¥1.302,50 | ¥1.260,00 | 184,80K |
| 2026-06-01 | ¥1.315,00 | +0,38 % | ¥1.315,00 | ¥1.325,00 | ¥1.297,50 | 219,60K |
| 2026-05-29 | ¥1.310,00 | +0,77 % | ¥1.300,00 | ¥1.317,50 | ¥1.300,00 | 232,80K |
| 2026-05-28 | ¥1.300,00 | +0,78 % | ¥1.270,00 | ¥1.305,00 | ¥1.262,50 | 230,80K |
| 2026-05-27 | ¥1.290,00 | -0,39 % | ¥1.290,00 | ¥1.310,00 | ¥1.282,50 | 248,00K |
| 2026-05-26 | ¥1.295,00 | +0,19 % | ¥1.300,00 | ¥1.310,00 | ¥1.290,00 | 297,60K |
| 2026-05-25 | ¥1.292,50 | +1,17 % | ¥1.300,00 | ¥1.310,00 | ¥1.282,50 | 213,20K |