Shinto Paint Co., Ltd. 4615
TSE · Japan · Prozessindustrie
¥132,00+1,00 (+0,76 %)
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 | ¥132,00 | +0,76 % | ¥131,00 | ¥134,00 | ¥131,00 | 9,70K |
| 2026-10-01 | ¥131,00 | -1,50 % | ¥133,00 | ¥133,00 | ¥131,00 | 9,10K |
| 2026-09-30 | ¥133,00 | +0,76 % | ¥131,00 | ¥133,00 | ¥131,00 | 2,60K |
| 2026-09-29 | ¥132,00 | 0,00 % | ¥132,00 | ¥132,00 | ¥131,00 | 10,50K |
| 2026-09-28 | ¥132,00 | +1,54 % | ¥131,00 | ¥132,00 | ¥130,00 | 15,70K |
| 2026-09-25 | ¥130,00 | 0,00 % | ¥130,00 | ¥131,00 | ¥130,00 | 43,90K |
| 2026-09-24 | ¥130,00 | 0,00 % | ¥131,00 | ¥131,00 | ¥129,00 | 13,60K |
| 2026-09-18 | ¥130,00 | 0,00 % | ¥131,00 | ¥131,00 | ¥129,00 | 12,00K |
| 2026-09-17 | ¥130,00 | -0,76 % | ¥131,00 | ¥131,00 | ¥129,00 | 17,20K |
| 2026-09-16 | ¥131,00 | 0,00 % | ¥131,00 | ¥131,00 | ¥130,00 | 23,40K |
| 2026-09-15 | ¥131,00 | 0,00 % | ¥131,00 | ¥132,00 | ¥131,00 | 17,60K |
| 2026-09-14 | ¥131,00 | +0,77 % | ¥131,00 | ¥131,00 | ¥129,00 | 26,40K |
| 2026-09-11 | ¥130,00 | 0,00 % | ¥129,00 | ¥130,00 | ¥129,00 | 17,70K |
| 2026-09-10 | ¥130,00 | -0,76 % | ¥130,00 | ¥131,00 | ¥129,00 | 41,80K |
| 2026-09-09 | ¥131,00 | -0,76 % | ¥131,00 | ¥132,00 | ¥131,00 | 17,30K |
| 2026-09-08 | ¥132,00 | 0,00 % | ¥133,00 | ¥134,00 | ¥131,00 | 60,00K |
| 2026-09-07 | ¥132,00 | -1,49 % | ¥133,00 | ¥135,00 | ¥132,00 | 40,40K |
| 2026-09-04 | ¥134,00 | 0,00 % | ¥133,00 | ¥134,00 | ¥132,00 | 15,80K |
| 2026-09-03 | ¥134,00 | +0,75 % | ¥132,00 | ¥134,00 | ¥132,00 | 5,50K |
| 2026-09-02 | ¥133,00 | 0,00 % | ¥133,00 | ¥133,00 | ¥133,00 | 8,00K |
| 2026-09-01 | ¥133,00 | -0,75 % | ¥134,00 | ¥134,00 | ¥132,00 | 22,40K |
| 2026-08-31 | ¥134,00 | +0,75 % | ¥133,00 | ¥134,00 | ¥132,00 | 3,30K |
| 2026-08-28 | ¥133,00 | -0,75 % | ¥133,00 | ¥135,00 | ¥133,00 | 11,70K |
| 2026-08-27 | ¥134,00 | +1,52 % | ¥132,00 | ¥134,00 | ¥132,00 | 44,60K |
| 2026-08-26 | ¥132,00 | 0,00 % | ¥133,00 | ¥133,00 | ¥131,00 | 10,10K |
| 2026-08-25 | ¥132,00 | 0,00 % | ¥132,00 | ¥132,00 | ¥131,00 | 9,40K |
| 2026-08-24 | ¥132,00 | 0,00 % | ¥132,00 | ¥133,00 | ¥131,00 | 20,20K |
| 2026-08-21 | ¥132,00 | 0,00 % | ¥133,00 | ¥133,00 | ¥131,00 | 19,20K |
| 2026-08-20 | ¥132,00 | +0,76 % | ¥131,00 | ¥133,00 | ¥131,00 | 14,80K |
| 2026-08-19 | ¥131,00 | -0,76 % | ¥133,00 | ¥133,00 | ¥131,00 | 14,30K |
| 2026-08-18 | ¥132,00 | +0,76 % | ¥132,00 | ¥135,00 | ¥132,00 | 49,00K |
| 2026-08-17 | ¥131,00 | -1,50 % | ¥133,00 | ¥133,00 | ¥131,00 | 37,40K |
| 2026-08-14 | ¥133,00 | +1,53 % | ¥132,00 | ¥134,00 | ¥132,00 | 18,20K |
| 2026-08-13 | ¥131,00 | -0,76 % | ¥132,00 | ¥133,00 | ¥130,00 | 56,20K |
| 2026-08-12 | ¥132,00 | -0,75 % | ¥133,00 | ¥133,00 | ¥130,00 | 26,20K |
| 2026-08-10 | ¥133,00 | +2,31 % | ¥130,00 | ¥134,00 | ¥128,00 | 43,20K |
| 2026-08-07 | ¥130,00 | 0,00 % | ¥131,00 | ¥131,00 | ¥127,00 | 54,00K |
| 2026-08-06 | ¥130,00 | -2,99 % | ¥130,00 | ¥132,00 | ¥128,00 | 84,50K |
| 2026-08-05 | ¥134,00 | +1,52 % | ¥133,00 | ¥136,00 | ¥132,00 | 99,20K |
| 2026-08-04 | ¥132,00 | +1,54 % | ¥130,00 | ¥134,00 | ¥130,00 | 54,30K |
| 2026-08-03 | ¥130,00 | +0,78 % | ¥128,00 | ¥130,00 | ¥128,00 | 10,00K |
| 2026-07-31 | ¥129,00 | -1,53 % | ¥130,00 | ¥131,00 | ¥129,00 | 14,50K |
| 2026-07-30 | ¥131,00 | +0,77 % | ¥130,00 | ¥131,00 | ¥129,00 | 26,70K |
| 2026-07-29 | ¥130,00 | 0,00 % | ¥130,00 | ¥130,00 | ¥129,00 | 9,70K |
| 2026-07-28 | ¥130,00 | +1,56 % | ¥128,00 | ¥131,00 | ¥128,00 | 46,30K |
| 2026-07-27 | ¥128,00 | -0,78 % | ¥130,00 | ¥130,00 | ¥127,00 | 42,90K |
| 2026-07-24 | ¥129,00 | +0,78 % | ¥129,00 | ¥129,00 | ¥129,00 | 18,30K |
| 2026-07-23 | ¥128,00 | -0,78 % | ¥129,00 | ¥129,00 | ¥128,00 | 6,80K |
| 2026-07-22 | ¥129,00 | +0,78 % | ¥127,00 | ¥129,00 | ¥127,00 | 4,50K |
| 2026-07-21 | ¥128,00 | 0,00 % | ¥128,00 | ¥128,00 | ¥127,00 | 1,10K |
| 2026-07-17 | ¥128,00 | 0,00 % | ¥129,00 | ¥129,00 | ¥127,00 | 6,70K |
| 2026-07-16 | ¥128,00 | -0,78 % | ¥129,00 | ¥129,00 | ¥128,00 | 7,80K |
| 2026-07-15 | ¥129,00 | +0,78 % | ¥128,00 | ¥129,00 | ¥128,00 | 9,20K |
| 2026-07-14 | ¥128,00 | 0,00 % | ¥128,00 | ¥128,00 | ¥127,00 | 1,80K |
| 2026-07-13 | ¥128,00 | +0,79 % | ¥128,00 | ¥128,00 | ¥128,00 | 5,40K |
| 2026-07-10 | ¥127,00 | 0,00 % | ¥127,00 | ¥127,00 | ¥127,00 | 3,80K |
| 2026-07-09 | ¥127,00 | -0,78 % | ¥127,00 | ¥127,00 | ¥127,00 | 10,60K |
| 2026-07-08 | ¥128,00 | 0,00 % | ¥127,00 | ¥128,00 | ¥127,00 | 1,60K |
| 2026-07-07 | ¥128,00 | +0,79 % | ¥128,00 | ¥128,00 | ¥128,00 | 31,70K |
| 2026-07-06 | ¥127,00 | -0,78 % | ¥128,00 | ¥128,00 | ¥127,00 | 7,60K |
| 2026-07-03 | ¥128,00 | +0,79 % | ¥127,00 | ¥128,00 | ¥127,00 | 15,20K |
| 2026-07-02 | ¥127,00 | 0,00 % | ¥127,00 | ¥128,00 | ¥126,00 | 40,90K |
| 2026-07-01 | ¥127,00 | -0,78 % | ¥128,00 | ¥128,00 | ¥126,00 | 9,40K |
| 2026-06-30 | ¥128,00 | +2,40 % | ¥126,00 | ¥128,00 | ¥126,00 | 21,30K |
| 2026-06-29 | ¥125,00 | -0,79 % | ¥126,00 | ¥126,00 | ¥125,00 | 3,80K |
| 2026-06-26 | ¥126,00 | 0,00 % | ¥127,00 | ¥127,00 | ¥125,00 | 9,70K |
| 2026-06-25 | ¥126,00 | 0,00 % | ¥126,00 | ¥126,00 | ¥125,00 | 23,70K |
| 2026-06-24 | ¥126,00 | +0,80 % | ¥126,00 | ¥126,00 | ¥125,00 | 4,00K |
| 2026-06-23 | ¥125,00 | 0,00 % | ¥125,00 | ¥125,00 | ¥125,00 | 8,10K |
| 2026-06-22 | ¥125,00 | -0,79 % | ¥126,00 | ¥126,00 | ¥125,00 | 41,00K |
| 2026-06-19 | ¥126,00 | -1,56 % | ¥128,00 | ¥128,00 | ¥126,00 | 24,30K |
| 2026-06-18 | ¥128,00 | +0,79 % | ¥127,00 | ¥128,00 | ¥126,00 | 27,00K |
| 2026-06-17 | ¥127,00 | +0,79 % | ¥126,00 | ¥128,00 | ¥126,00 | 37,80K |
| 2026-06-16 | ¥126,00 | 0,00 % | ¥126,00 | ¥126,00 | ¥126,00 | 6,20K |
| 2026-06-15 | ¥126,00 | 0,00 % | ¥127,00 | ¥127,00 | ¥126,00 | 3,60K |
| 2026-06-12 | ¥126,00 | +0,80 % | ¥127,00 | ¥127,00 | ¥126,00 | 19,60K |
| 2026-06-11 | ¥125,00 | -0,79 % | ¥125,00 | ¥126,00 | ¥125,00 | 12,20K |
| 2026-06-10 | ¥126,00 | 0,00 % | ¥126,00 | ¥127,00 | ¥125,00 | 44,50K |
| 2026-06-09 | ¥126,00 | 0,00 % | ¥126,00 | ¥127,00 | ¥126,00 | 36,20K |
| 2026-06-08 | ¥126,00 | 0,00 % | ¥126,00 | ¥127,00 | ¥126,00 | 42,10K |
| 2026-06-05 | ¥126,00 | 0,00 % | ¥126,00 | ¥126,00 | ¥125,00 | 15,60K |
| 2026-06-04 | ¥126,00 | +0,80 % | ¥126,00 | ¥126,00 | ¥125,00 | 1,60K |
| 2026-06-03 | ¥125,00 | -0,79 % | ¥125,00 | ¥126,00 | ¥125,00 | 2,10K |
| 2026-06-02 | ¥126,00 | -0,79 % | ¥127,00 | ¥127,00 | ¥125,00 | 116,30K |
| 2026-06-01 | ¥127,00 | +0,79 % | ¥126,00 | ¥127,00 | ¥126,00 | 14,60K |
| 2026-05-29 | ¥126,00 | 0,00 % | ¥127,00 | ¥128,00 | ¥126,00 | 62,00K |
| 2026-05-28 | ¥126,00 | -0,79 % | ¥127,00 | ¥127,00 | ¥126,00 | 14,60K |
| 2026-05-27 | ¥127,00 | +1,60 % | ¥125,00 | ¥127,00 | ¥125,00 | 14,80K |
| 2026-05-26 | ¥125,00 | -0,79 % | ¥126,00 | ¥127,00 | ¥125,00 | 40,50K |
| 2026-05-25 | ¥126,00 | +0,80 % | ¥126,00 | ¥127,00 | ¥125,00 | 8,30K |