Sumitomo Pharma Co.Ltd. 4506
TSE · Japan · Gesundheitstechnologie
¥1.613,50-21,50 (-1,31 %)
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 | ¥1.615,50 | -1,19 % | ¥1.611,00 | ¥1.628,50 | ¥1.600,50 | 2,05M |
| 2026-10-01 | ¥1.635,00 | +0,52 % | ¥1.611,00 | ¥1.638,50 | ¥1.581,00 | 2,62M |
| 2026-09-30 | ¥1.626,50 | +4,06 % | ¥1.584,50 | ¥1.637,00 | ¥1.579,00 | 3,75M |
| 2026-09-29 | ¥1.563,00 | -1,26 % | ¥1.583,00 | ¥1.584,50 | ¥1.551,50 | 3,23M |
| 2026-09-28 | ¥1.583,00 | -0,75 % | ¥1.589,50 | ¥1.599,50 | ¥1.580,50 | 2,27M |
| 2026-09-25 | ¥1.595,00 | +0,35 % | ¥1.595,00 | ¥1.618,00 | ¥1.583,00 | 2,08M |
| 2026-09-24 | ¥1.589,50 | -1,24 % | ¥1.594,50 | ¥1.620,50 | ¥1.584,00 | 2,68M |
| 2026-09-18 | ¥1.609,50 | +0,72 % | ¥1.600,50 | ¥1.611,00 | ¥1.577,50 | 3,02M |
| 2026-09-17 | ¥1.598,00 | +5,30 % | ¥1.529,00 | ¥1.602,50 | ¥1.525,00 | 3,75M |
| 2026-09-16 | ¥1.517,50 | -4,11 % | ¥1.574,50 | ¥1.585,50 | ¥1.490,00 | 4,29M |
| 2026-09-15 | ¥1.582,50 | +0,96 % | ¥1.569,00 | ¥1.597,50 | ¥1.553,50 | 2,35M |
| 2026-09-14 | ¥1.567,50 | +2,65 % | ¥1.520,50 | ¥1.584,00 | ¥1.497,50 | 3,60M |
| 2026-09-11 | ¥1.527,00 | -0,55 % | ¥1.539,50 | ¥1.562,50 | ¥1.515,50 | 3,41M |
| 2026-09-10 | ¥1.535,50 | -0,61 % | ¥1.523,00 | ¥1.535,50 | ¥1.501,50 | 3,80M |
| 2026-09-09 | ¥1.545,00 | -4,33 % | ¥1.582,50 | ¥1.588,50 | ¥1.531,50 | 4,21M |
| 2026-09-08 | ¥1.615,00 | -0,22 % | ¥1.608,00 | ¥1.659,00 | ¥1.583,00 | 4,01M |
| 2026-09-07 | ¥1.618,50 | -2,09 % | ¥1.650,00 | ¥1.667,00 | ¥1.605,50 | 3,18M |
| 2026-09-04 | ¥1.653,00 | -1,22 % | ¥1.654,00 | ¥1.695,00 | ¥1.635,50 | 4,42M |
| 2026-09-03 | ¥1.673,50 | +2,45 % | ¥1.610,00 | ¥1.699,00 | ¥1.607,00 | 6,42M |
| 2026-09-02 | ¥1.633,50 | +2,74 % | ¥1.572,00 | ¥1.653,00 | ¥1.567,00 | 7,28M |
| 2026-09-01 | ¥1.590,00 | +2,32 % | ¥1.546,00 | ¥1.597,00 | ¥1.535,00 | 3,52M |
| 2026-08-31 | ¥1.554,00 | +4,65 % | ¥1.505,00 | ¥1.557,00 | ¥1.497,50 | 5,95M |
| 2026-08-28 | ¥1.485,00 | +3,05 % | ¥1.447,50 | ¥1.488,00 | ¥1.443,00 | 2,71M |
| 2026-08-27 | ¥1.441,00 | -0,89 % | ¥1.438,00 | ¥1.456,00 | ¥1.432,00 | 2,03M |
| 2026-08-26 | ¥1.454,00 | +0,83 % | ¥1.484,00 | ¥1.509,50 | ¥1.452,50 | 4,13M |
| 2026-08-25 | ¥1.442,00 | +1,69 % | ¥1.419,50 | ¥1.449,50 | ¥1.400,50 | 2,12M |
| 2026-08-24 | ¥1.418,00 | +0,46 % | ¥1.418,50 | ¥1.439,00 | ¥1.411,00 | 2,26M |
| 2026-08-21 | ¥1.411,50 | -3,65 % | ¥1.435,00 | ¥1.449,50 | ¥1.400,00 | 3,65M |
| 2026-08-20 | ¥1.465,00 | +8,48 % | ¥1.402,00 | ¥1.474,00 | ¥1.401,50 | 5,21M |
| 2026-08-19 | ¥1.350,50 | -1,78 % | ¥1.396,00 | ¥1.401,50 | ¥1.336,00 | 2,50M |
| 2026-08-18 | ¥1.375,00 | +1,44 % | ¥1.360,00 | ¥1.399,50 | ¥1.358,50 | 2,51M |
| 2026-08-17 | ¥1.355,50 | -1,20 % | ¥1.387,50 | ¥1.395,00 | ¥1.355,50 | 2,29M |
| 2026-08-14 | ¥1.372,00 | +0,70 % | ¥1.378,00 | ¥1.378,00 | ¥1.350,00 | 2,47M |
| 2026-08-13 | ¥1.362,50 | +0,93 % | ¥1.360,00 | ¥1.367,00 | ¥1.343,50 | 2,68M |
| 2026-08-12 | ¥1.350,00 | +0,37 % | ¥1.331,50 | ¥1.350,00 | ¥1.316,50 | 2,60M |
| 2026-08-10 | ¥1.345,00 | +3,86 % | ¥1.300,00 | ¥1.357,50 | ¥1.291,00 | 2,99M |
| 2026-08-07 | ¥1.295,00 | +0,90 % | ¥1.283,00 | ¥1.302,50 | ¥1.264,00 | 2,93M |
| 2026-08-06 | ¥1.283,50 | +0,79 % | ¥1.290,00 | ¥1.294,50 | ¥1.259,50 | 3,02M |
| 2026-08-05 | ¥1.273,50 | +3,54 % | ¥1.249,00 | ¥1.273,50 | ¥1.222,50 | 4,63M |
| 2026-08-04 | ¥1.230,00 | -3,19 % | ¥1.217,00 | ¥1.277,00 | ¥1.188,00 | 12,63M |
| 2026-08-03 | ¥1.270,50 | +1,80 % | ¥1.218,00 | ¥1.294,00 | ¥1.203,50 | 6,68M |
| 2026-07-31 | ¥1.248,00 | -3,29 % | ¥1.290,00 | ¥1.295,50 | ¥1.248,00 | 4,56M |
| 2026-07-30 | ¥1.290,50 | +1,94 % | ¥1.252,50 | ¥1.290,50 | ¥1.250,50 | 3,08M |
| 2026-07-29 | ¥1.266,00 | -2,05 % | ¥1.299,50 | ¥1.306,50 | ¥1.242,50 | 4,15M |
| 2026-07-28 | ¥1.292,50 | -0,62 % | ¥1.306,00 | ¥1.311,50 | ¥1.267,00 | 3,26M |
| 2026-07-27 | ¥1.300,50 | +1,25 % | ¥1.289,50 | ¥1.300,50 | ¥1.265,00 | 3,36M |
| 2026-07-24 | ¥1.284,50 | -0,12 % | ¥1.260,50 | ¥1.284,50 | ¥1.248,50 | 4,24M |
| 2026-07-23 | ¥1.286,00 | 0,00 % | ¥1.285,00 | ¥1.310,50 | ¥1.280,00 | 3,23M |
| 2026-07-22 | ¥1.286,00 | -1,38 % | ¥1.326,00 | ¥1.327,00 | ¥1.285,50 | 3,41M |
| 2026-07-21 | ¥1.304,00 | +3,41 % | ¥1.282,50 | ¥1.314,00 | ¥1.269,50 | 3,92M |
| 2026-07-17 | ¥1.261,00 | -4,29 % | ¥1.303,50 | ¥1.314,50 | ¥1.232,50 | 5,93M |
| 2026-07-16 | ¥1.317,50 | -0,87 % | ¥1.335,00 | ¥1.336,00 | ¥1.307,00 | 2,79M |
| 2026-07-15 | ¥1.329,00 | -0,97 % | ¥1.328,50 | ¥1.346,50 | ¥1.301,00 | 4,46M |
| 2026-07-14 | ¥1.342,00 | 0,00 % | ¥1.353,00 | ¥1.368,50 | ¥1.342,00 | 3,68M |
| 2026-07-13 | ¥1.342,00 | -4,14 % | ¥1.414,50 | ¥1.416,50 | ¥1.340,00 | 5,28M |
| 2026-07-10 | ¥1.400,00 | -2,27 % | ¥1.425,00 | ¥1.425,50 | ¥1.391,50 | 4,51M |
| 2026-07-09 | ¥1.432,50 | -1,21 % | ¥1.440,00 | ¥1.454,00 | ¥1.420,00 | 2,18M |
| 2026-07-08 | ¥1.450,00 | -4,92 % | ¥1.550,00 | ¥1.554,00 | ¥1.448,50 | 3,59M |
| 2026-07-07 | ¥1.525,00 | -1,80 % | ¥1.552,00 | ¥1.556,50 | ¥1.509,00 | 2,54M |
| 2026-07-06 | ¥1.553,00 | -0,26 % | ¥1.574,50 | ¥1.581,50 | ¥1.544,00 | 2,54M |
| 2026-07-03 | ¥1.557,00 | +4,50 % | ¥1.545,00 | ¥1.569,00 | ¥1.526,00 | 4,21M |
| 2026-07-02 | ¥1.490,00 | +1,19 % | ¥1.483,50 | ¥1.508,00 | ¥1.447,00 | 2,82M |
| 2026-07-01 | ¥1.472,50 | -1,90 % | ¥1.472,00 | ¥1.502,00 | ¥1.453,00 | 2,75M |
| 2026-06-30 | ¥1.501,00 | -1,83 % | ¥1.520,00 | ¥1.541,00 | ¥1.496,00 | 2,66M |
| 2026-06-29 | ¥1.529,00 | +5,89 % | ¥1.474,00 | ¥1.536,00 | ¥1.472,00 | 3,73M |
| 2026-06-26 | ¥1.444,00 | -3,31 % | ¥1.456,00 | ¥1.477,50 | ¥1.434,00 | 2,91M |
| 2026-06-25 | ¥1.493,50 | +3,57 % | ¥1.440,00 | ¥1.504,00 | ¥1.425,00 | 3,92M |
| 2026-06-24 | ¥1.442,00 | +1,84 % | ¥1.430,50 | ¥1.467,00 | ¥1.430,50 | 2,79M |
| 2026-06-23 | ¥1.416,00 | -2,48 % | ¥1.452,50 | ¥1.471,00 | ¥1.416,00 | 2,25M |
| 2026-06-22 | ¥1.452,00 | -1,19 % | ¥1.485,50 | ¥1.488,00 | ¥1.444,50 | 2,50M |
| 2026-06-19 | ¥1.469,50 | -3,64 % | ¥1.506,00 | ¥1.518,00 | ¥1.451,50 | 5,42M |
| 2026-06-18 | ¥1.525,00 | +1,90 % | ¥1.526,50 | ¥1.546,00 | ¥1.490,50 | 3,25M |
| 2026-06-17 | ¥1.496,50 | +0,64 % | ¥1.480,50 | ¥1.531,00 | ¥1.478,50 | 3,11M |
| 2026-06-16 | ¥1.487,00 | +4,83 % | ¥1.534,00 | ¥1.538,00 | ¥1.479,50 | 4,85M |
| 2026-06-15 | ¥1.418,50 | +3,20 % | ¥1.382,00 | ¥1.437,50 | ¥1.376,50 | 3,47M |
| 2026-06-12 | ¥1.374,50 | +1,03 % | ¥1.390,50 | ¥1.397,50 | ¥1.340,50 | 4,74M |
| 2026-06-11 | ¥1.360,50 | -4,09 % | ¥1.388,50 | ¥1.395,00 | ¥1.347,00 | 4,57M |
| 2026-06-10 | ¥1.418,50 | -2,98 % | ¥1.460,00 | ¥1.462,00 | ¥1.405,50 | 3,96M |
| 2026-06-09 | ¥1.462,00 | -3,47 % | ¥1.507,50 | ¥1.519,00 | ¥1.449,00 | 5,03M |
| 2026-06-08 | ¥1.514,50 | +5,39 % | ¥1.520,00 | ¥1.568,00 | ¥1.488,50 | 7,44M |
| 2026-06-05 | ¥1.437,00 | +1,59 % | ¥1.434,00 | ¥1.489,00 | ¥1.432,00 | 4,20M |
| 2026-06-04 | ¥1.414,50 | -3,02 % | ¥1.474,00 | ¥1.501,00 | ¥1.414,50 | 4,88M |
| 2026-06-03 | ¥1.458,50 | -2,38 % | ¥1.464,00 | ¥1.479,00 | ¥1.419,00 | 4,92M |
| 2026-06-02 | ¥1.494,00 | -4,45 % | ¥1.510,00 | ¥1.513,00 | ¥1.456,00 | 5,79M |
| 2026-06-01 | ¥1.563,50 | -3,67 % | ¥1.614,00 | ¥1.638,00 | ¥1.545,00 | 4,58M |
| 2026-05-29 | ¥1.623,00 | +7,95 % | ¥1.530,00 | ¥1.640,00 | ¥1.526,00 | 7,03M |
| 2026-05-28 | ¥1.503,50 | -1,18 % | ¥1.534,00 | ¥1.552,00 | ¥1.481,50 | 5,06M |
| 2026-05-27 | ¥1.521,50 | -1,49 % | ¥1.525,50 | ¥1.541,00 | ¥1.505,00 | 3,97M |
| 2026-05-26 | ¥1.544,50 | -3,65 % | ¥1.585,50 | ¥1.607,50 | ¥1.535,50 | 4,13M |
| 2026-05-25 | ¥1.603,00 | +6,19 % | ¥1.538,00 | ¥1.629,50 | ¥1.518,50 | 8,28M |