SanBio Co., Ltd. 4592
TSE · Japan · Gesundheitstechnologie
¥941,00-21,00 (-2,18 %)
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 | ¥941,00 | -2,18 % | ¥958,00 | ¥962,00 | ¥930,00 | 324,10K |
| 2026-10-01 | ¥962,00 | -0,21 % | ¥960,00 | ¥972,00 | ¥943,00 | 454,50K |
| 2026-09-30 | ¥964,00 | +5,13 % | ¥961,00 | ¥966,00 | ¥937,00 | 924,60K |
| 2026-09-29 | ¥917,00 | -2,65 % | ¥940,00 | ¥947,00 | ¥914,00 | 506,60K |
| 2026-09-28 | ¥942,00 | -0,95 % | ¥949,00 | ¥958,00 | ¥934,00 | 376,50K |
| 2026-09-25 | ¥951,00 | +3,37 % | ¥922,00 | ¥959,00 | ¥919,00 | 544,00K |
| 2026-09-24 | ¥920,00 | -2,95 % | ¥956,00 | ¥973,00 | ¥920,00 | 939,10K |
| 2026-09-18 | ¥948,00 | +3,49 % | ¥925,00 | ¥964,00 | ¥917,00 | 1,01M |
| 2026-09-17 | ¥916,00 | +4,45 % | ¥888,00 | ¥920,00 | ¥884,00 | 654,10K |
| 2026-09-16 | ¥877,00 | -3,20 % | ¥903,00 | ¥907,00 | ¥858,00 | 1,54M |
| 2026-09-15 | ¥906,00 | -4,43 % | ¥919,00 | ¥926,00 | ¥894,00 | 1,37M |
| 2026-09-14 | ¥948,00 | +2,82 % | ¥930,00 | ¥956,00 | ¥911,00 | 667,80K |
| 2026-09-11 | ¥922,00 | -1,91 % | ¥935,00 | ¥937,00 | ¥918,00 | 554,90K |
| 2026-09-10 | ¥940,00 | +0,64 % | ¥921,00 | ¥943,00 | ¥918,00 | 495,60K |
| 2026-09-09 | ¥934,00 | -1,58 % | ¥949,00 | ¥949,00 | ¥920,00 | 568,20K |
| 2026-09-08 | ¥949,00 | +1,17 % | ¥939,00 | ¥964,00 | ¥933,00 | 947,50K |
| 2026-09-07 | ¥938,00 | +1,41 % | ¥926,00 | ¥950,00 | ¥918,00 | 547,30K |
| 2026-09-04 | ¥925,00 | +1,65 % | ¥911,00 | ¥932,00 | ¥898,00 | 667,00K |
| 2026-09-03 | ¥910,00 | +0,33 % | ¥906,00 | ¥920,00 | ¥895,00 | 731,10K |
| 2026-09-02 | ¥907,00 | -4,12 % | ¥921,00 | ¥932,00 | ¥907,00 | 815,70K |
| 2026-09-01 | ¥946,00 | -2,47 % | ¥967,00 | ¥974,00 | ¥940,00 | 1,13M |
| 2026-08-31 | ¥970,00 | -6,01 % | ¥1.009,00 | ¥1.009,00 | ¥959,00 | 3,81M |
| 2026-08-28 | ¥1.032,00 | +2,48 % | ¥1.007,00 | ¥1.043,00 | ¥1.007,00 | 816,90K |
| 2026-08-27 | ¥1.007,00 | +0,90 % | ¥1.000,00 | ¥1.013,00 | ¥984,00 | 655,60K |
| 2026-08-26 | ¥998,00 | -1,96 % | ¥1.021,00 | ¥1.060,00 | ¥997,00 | 727,40K |
| 2026-08-25 | ¥1.018,00 | +1,39 % | ¥999,00 | ¥1.021,00 | ¥975,00 | 731,30K |
| 2026-08-24 | ¥1.004,00 | -0,59 % | ¥1.016,00 | ¥1.030,00 | ¥995,00 | 626,70K |
| 2026-08-21 | ¥1.010,00 | -3,07 % | ¥1.026,00 | ¥1.034,00 | ¥1.000,00 | 469,40K |
| 2026-08-20 | ¥1.042,00 | +5,89 % | ¥992,00 | ¥1.050,00 | ¥992,00 | 874,40K |
| 2026-08-19 | ¥984,00 | -1,99 % | ¥997,00 | ¥1.008,00 | ¥971,00 | 803,20K |
| 2026-08-18 | ¥1.004,00 | -0,89 % | ¥1.003,00 | ¥1.033,00 | ¥992,00 | 602,80K |
| 2026-08-17 | ¥1.013,00 | -2,88 % | ¥1.034,00 | ¥1.046,00 | ¥1.001,00 | 706,80K |
| 2026-08-14 | ¥1.043,00 | +2,86 % | ¥1.018,00 | ¥1.062,00 | ¥1.016,00 | 614,90K |
| 2026-08-13 | ¥1.014,00 | -0,29 % | ¥1.001,00 | ¥1.022,00 | ¥996,00 | 557,40K |
| 2026-08-12 | ¥1.017,00 | -0,29 % | ¥1.017,00 | ¥1.031,00 | ¥998,00 | 420,20K |
| 2026-08-10 | ¥1.020,00 | +2,82 % | ¥1.007,00 | ¥1.033,00 | ¥996,00 | 658,10K |
| 2026-08-07 | ¥992,00 | +3,44 % | ¥971,00 | ¥1.007,00 | ¥966,00 | 688,10K |
| 2026-08-06 | ¥959,00 | -1,24 % | ¥970,00 | ¥981,00 | ¥946,00 | 526,50K |
| 2026-08-05 | ¥971,00 | +3,52 % | ¥953,00 | ¥976,00 | ¥948,00 | 525,70K |
| 2026-08-04 | ¥938,00 | +2,29 % | ¥918,00 | ¥966,00 | ¥914,00 | 705,10K |
| 2026-08-03 | ¥917,00 | -0,22 % | ¥920,00 | ¥926,00 | ¥895,00 | 377,90K |
| 2026-07-31 | ¥919,00 | +1,66 % | ¥923,00 | ¥943,00 | ¥914,00 | 701,40K |
| 2026-07-30 | ¥904,00 | +0,44 % | ¥900,00 | ¥921,00 | ¥885,00 | 583,40K |
| 2026-07-29 | ¥900,00 | -2,81 % | ¥941,00 | ¥943,00 | ¥874,00 | 1,23M |
| 2026-07-28 | ¥926,00 | -4,14 % | ¥964,00 | ¥964,00 | ¥916,00 | 931,10K |
| 2026-07-27 | ¥966,00 | +0,94 % | ¥960,00 | ¥983,00 | ¥953,00 | 557,50K |
| 2026-07-24 | ¥957,00 | -4,40 % | ¥990,00 | ¥990,00 | ¥950,00 | 919,70K |
| 2026-07-23 | ¥1.001,00 | -0,40 % | ¥1.001,00 | ¥1.034,00 | ¥986,00 | 830,70K |
| 2026-07-22 | ¥1.005,00 | -3,27 % | ¥1.035,00 | ¥1.035,00 | ¥1.005,00 | 620,60K |
| 2026-07-21 | ¥1.039,00 | +0,39 % | ¥1.035,00 | ¥1.091,00 | ¥1.035,00 | 758,40K |
| 2026-07-17 | ¥1.035,00 | -3,54 % | ¥1.035,00 | ¥1.048,00 | ¥1.005,00 | 904,70K |
| 2026-07-16 | ¥1.073,00 | +2,19 % | ¥1.110,00 | ¥1.157,00 | ¥1.046,00 | 1,57M |
| 2026-07-15 | ¥1.050,00 | +4,17 % | ¥1.008,00 | ¥1.061,00 | ¥992,00 | 731,40K |
| 2026-07-14 | ¥1.008,00 | -0,20 % | ¥1.001,00 | ¥1.010,00 | ¥986,00 | 552,10K |
| 2026-07-13 | ¥1.010,00 | +2,12 % | ¥980,00 | ¥1.039,00 | ¥971,00 | 671,80K |
| 2026-07-10 | ¥989,00 | -0,80 % | ¥995,00 | ¥1.001,00 | ¥974,00 | 541,60K |
| 2026-07-09 | ¥997,00 | +4,95 % | ¥956,00 | ¥1.005,00 | ¥948,00 | 595,00K |
| 2026-07-08 | ¥950,00 | -7,14 % | ¥1.010,00 | ¥1.026,00 | ¥950,00 | 978,30K |
| 2026-07-07 | ¥1.023,00 | -3,03 % | ¥1.055,00 | ¥1.056,00 | ¥1.013,00 | 731,00K |
| 2026-07-06 | ¥1.055,00 | -1,68 % | ¥1.091,00 | ¥1.120,00 | ¥1.052,00 | 916,00K |
| 2026-07-03 | ¥1.073,00 | +6,24 % | ¥1.038,00 | ¥1.079,00 | ¥1.028,00 | 888,30K |
| 2026-07-02 | ¥1.010,00 | -0,10 % | ¥1.013,00 | ¥1.046,00 | ¥1.003,00 | 642,50K |
| 2026-07-01 | ¥1.011,00 | +1,30 % | ¥1.000,00 | ¥1.034,00 | ¥992,00 | 631,10K |
| 2026-06-30 | ¥998,00 | -0,99 % | ¥1.011,00 | ¥1.030,00 | ¥983,00 | 636,90K |
| 2026-06-29 | ¥1.008,00 | +9,68 % | ¥929,00 | ¥1.047,00 | ¥924,00 | 1,60M |
| 2026-06-26 | ¥919,00 | -7,27 % | ¥991,00 | ¥992,00 | ¥914,00 | 1,06M |
| 2026-06-25 | ¥991,00 | +3,55 % | ¥972,00 | ¥993,00 | ¥965,00 | 750,60K |
| 2026-06-24 | ¥957,00 | -1,75 % | ¥986,00 | ¥995,00 | ¥945,00 | 964,30K |
| 2026-06-23 | ¥974,00 | -0,71 % | ¥987,00 | ¥1.021,00 | ¥967,00 | 1,20M |
| 2026-06-22 | ¥981,00 | -4,01 % | ¥1.000,00 | ¥1.036,00 | ¥966,00 | 2,18M |
| 2026-06-19 | ¥1.022,00 | -7,34 % | ¥1.088,00 | ¥1.105,00 | ¥1.012,00 | 1,28M |
| 2026-06-18 | ¥1.103,00 | -1,96 % | ¥1.112,00 | ¥1.124,00 | ¥1.026,00 | 2,25M |
| 2026-06-17 | ¥1.125,00 | -4,26 % | ¥1.176,00 | ¥1.211,00 | ¥1.112,00 | 1,32M |
| 2026-06-16 | ¥1.175,00 | -2,89 % | ¥1.253,00 | ¥1.310,00 | ¥1.175,00 | 1,34M |
| 2026-06-15 | ¥1.210,00 | +0,75 % | ¥1.206,00 | ¥1.254,00 | ¥1.190,00 | 838,50K |
| 2026-06-12 | ¥1.201,00 | +1,61 % | ¥1.182,00 | ¥1.217,00 | ¥1.174,00 | 749,10K |
| 2026-06-11 | ¥1.182,00 | -2,96 % | ¥1.188,00 | ¥1.197,00 | ¥1.149,00 | 772,80K |
| 2026-06-10 | ¥1.218,00 | -2,17 % | ¥1.238,00 | ¥1.254,00 | ¥1.191,00 | 787,90K |
| 2026-06-09 | ¥1.245,00 | +0,65 % | ¥1.250,00 | ¥1.268,00 | ¥1.215,00 | 621,30K |
| 2026-06-08 | ¥1.237,00 | -2,21 % | ¥1.205,00 | ¥1.268,00 | ¥1.205,00 | 809,70K |
| 2026-06-05 | ¥1.265,00 | +0,32 % | ¥1.288,00 | ¥1.295,00 | ¥1.238,00 | 819,60K |
| 2026-06-04 | ¥1.261,00 | +0,08 % | ¥1.243,00 | ¥1.306,00 | ¥1.238,00 | 886,00K |
| 2026-06-03 | ¥1.260,00 | -0,94 % | ¥1.242,00 | ¥1.283,00 | ¥1.173,00 | 1,63M |
| 2026-06-02 | ¥1.272,00 | -1,55 % | ¥1.223,00 | ¥1.300,00 | ¥1.218,00 | 1,07M |
| 2026-06-01 | ¥1.292,00 | -9,52 % | ¥1.412,00 | ¥1.413,00 | ¥1.267,00 | 1,78M |
| 2026-05-29 | ¥1.428,00 | -0,90 % | ¥1.464,00 | ¥1.492,00 | ¥1.428,00 | 742,20K |
| 2026-05-28 | ¥1.441,00 | -2,17 % | ¥1.460,00 | ¥1.515,00 | ¥1.416,00 | 806,70K |
| 2026-05-27 | ¥1.473,00 | +4,10 % | ¥1.438,00 | ¥1.505,00 | ¥1.418,00 | 1,12M |
| 2026-05-26 | ¥1.415,00 | -2,35 % | ¥1.444,00 | ¥1.465,00 | ¥1.393,00 | 1,21M |
| 2026-05-25 | ¥1.449,00 | -5,29 % | ¥1.519,00 | ¥1.527,00 | ¥1.413,00 | 1,42M |