Sakata Inx Corp. 4633
TSE · Japan · Prozessindustrie
¥2.595,00-45,00 (-1,70 %)
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 | ¥2.595,00 | -1,70 % | ¥2.606,00 | ¥2.616,00 | ¥2.572,00 | 159,10K |
| 2026-10-01 | ¥2.640,00 | -0,04 % | ¥2.640,00 | ¥2.645,00 | ¥2.620,00 | 128,10K |
| 2026-09-30 | ¥2.641,00 | +0,19 % | ¥2.641,00 | ¥2.651,00 | ¥2.634,00 | 111,80K |
| 2026-09-29 | ¥2.636,00 | -0,64 % | ¥2.634,00 | ¥2.640,00 | ¥2.607,00 | 108,30K |
| 2026-09-28 | ¥2.653,00 | -1,15 % | ¥2.692,00 | ¥2.698,00 | ¥2.648,00 | 158,30K |
| 2026-09-25 | ¥2.684,00 | +1,21 % | ¥2.651,00 | ¥2.692,00 | ¥2.631,00 | 163,20K |
| 2026-09-24 | ¥2.652,00 | +0,04 % | ¥2.649,00 | ¥2.669,00 | ¥2.645,00 | 133,90K |
| 2026-09-18 | ¥2.651,00 | -0,97 % | ¥2.678,00 | ¥2.690,00 | ¥2.644,00 | 179,80K |
| 2026-09-17 | ¥2.677,00 | +2,18 % | ¥2.640,00 | ¥2.677,00 | ¥2.625,00 | 125,50K |
| 2026-09-16 | ¥2.620,00 | +0,89 % | ¥2.608,00 | ¥2.630,00 | ¥2.605,00 | 96,50K |
| 2026-09-15 | ¥2.597,00 | +1,76 % | ¥2.546,00 | ¥2.600,00 | ¥2.544,00 | 132,70K |
| 2026-09-14 | ¥2.552,00 | +0,47 % | ¥2.528,00 | ¥2.556,00 | ¥2.515,00 | 78,50K |
| 2026-09-11 | ¥2.540,00 | +0,36 % | ¥2.500,00 | ¥2.549,00 | ¥2.492,00 | 133,90K |
| 2026-09-10 | ¥2.531,00 | -0,24 % | ¥2.515,00 | ¥2.533,00 | ¥2.498,00 | 106,70K |
| 2026-09-09 | ¥2.537,00 | +2,05 % | ¥2.480,00 | ¥2.550,00 | ¥2.473,00 | 122,00K |
| 2026-09-08 | ¥2.486,00 | -4,02 % | ¥2.569,00 | ¥2.599,00 | ¥2.484,00 | 128,40K |
| 2026-09-07 | ¥2.590,00 | -0,46 % | ¥2.610,00 | ¥2.621,00 | ¥2.583,00 | 83,20K |
| 2026-09-04 | ¥2.602,00 | -1,85 % | ¥2.618,00 | ¥2.623,00 | ¥2.582,00 | 153,30K |
| 2026-09-03 | ¥2.651,00 | +1,11 % | ¥2.655,00 | ¥2.655,00 | ¥2.615,00 | 142,50K |
| 2026-09-02 | ¥2.622,00 | -2,78 % | ¥2.657,00 | ¥2.674,00 | ¥2.615,00 | 160,60K |
| 2026-09-01 | ¥2.697,00 | +0,37 % | ¥2.662,00 | ¥2.702,00 | ¥2.657,00 | 105,90K |
| 2026-08-31 | ¥2.687,00 | -0,19 % | ¥2.678,00 | ¥2.690,00 | ¥2.666,00 | 113,80K |
| 2026-08-28 | ¥2.692,00 | +1,51 % | ¥2.653,00 | ¥2.700,00 | ¥2.646,00 | 129,90K |
| 2026-08-27 | ¥2.652,00 | -1,60 % | ¥2.699,00 | ¥2.712,00 | ¥2.652,00 | 106,50K |
| 2026-08-26 | ¥2.695,00 | +1,35 % | ¥2.676,00 | ¥2.695,00 | ¥2.649,00 | 128,70K |
| 2026-08-25 | ¥2.659,00 | -0,37 % | ¥2.679,00 | ¥2.689,00 | ¥2.650,00 | 139,60K |
| 2026-08-24 | ¥2.669,00 | +0,87 % | ¥2.665,00 | ¥2.690,00 | ¥2.644,00 | 173,40K |
| 2026-08-21 | ¥2.646,00 | +0,23 % | ¥2.641,00 | ¥2.650,00 | ¥2.615,00 | 123,90K |
| 2026-08-20 | ¥2.640,00 | +1,69 % | ¥2.628,00 | ¥2.640,00 | ¥2.586,00 | 173,80K |
| 2026-08-19 | ¥2.596,00 | -3,17 % | ¥2.654,00 | ¥2.666,00 | ¥2.584,00 | 142,60K |
| 2026-08-18 | ¥2.681,00 | +0,22 % | ¥2.675,00 | ¥2.687,00 | ¥2.650,00 | 132,50K |
| 2026-08-17 | ¥2.675,00 | +0,72 % | ¥2.656,00 | ¥2.676,00 | ¥2.645,00 | 109,80K |
| 2026-08-14 | ¥2.656,00 | -1,59 % | ¥2.681,00 | ¥2.698,00 | ¥2.635,00 | 180,00K |
| 2026-08-13 | ¥2.699,00 | +0,19 % | ¥2.663,00 | ¥2.716,00 | ¥2.656,00 | 259,30K |
| 2026-08-12 | ¥2.694,00 | +3,74 % | ¥2.612,00 | ¥2.694,00 | ¥2.612,00 | 298,80K |
| 2026-08-10 | ¥2.597,00 | +4,72 % | ¥2.562,00 | ¥2.660,00 | ¥2.542,00 | 285,70K |
| 2026-08-07 | ¥2.480,00 | -5,74 % | ¥2.625,00 | ¥2.677,00 | ¥2.420,00 | 318,10K |
| 2026-08-06 | ¥2.631,00 | +3,01 % | ¥2.583,00 | ¥2.639,00 | ¥2.581,00 | 230,30K |
| 2026-08-05 | ¥2.554,00 | +3,15 % | ¥2.490,00 | ¥2.554,00 | ¥2.490,00 | 153,70K |
| 2026-08-04 | ¥2.476,00 | +0,12 % | ¥2.460,00 | ¥2.492,00 | ¥2.450,00 | 129,20K |
| 2026-08-03 | ¥2.473,00 | -1,08 % | ¥2.486,00 | ¥2.486,00 | ¥2.430,00 | 180,00K |
| 2026-07-31 | ¥2.500,00 | -0,79 % | ¥2.511,00 | ¥2.543,00 | ¥2.475,00 | 177,40K |
| 2026-07-30 | ¥2.520,00 | +0,32 % | ¥2.500,00 | ¥2.560,00 | ¥2.491,00 | 432,00K |
| 2026-07-29 | ¥2.512,00 | +0,40 % | ¥2.521,00 | ¥2.521,00 | ¥2.482,00 | 213,70K |
| 2026-07-28 | ¥2.502,00 | -1,46 % | ¥2.535,00 | ¥2.539,00 | ¥2.492,00 | 181,50K |
| 2026-07-27 | ¥2.539,00 | +2,79 % | ¥2.497,00 | ¥2.539,00 | ¥2.490,00 | 252,70K |
| 2026-07-24 | ¥2.470,00 | -0,56 % | ¥2.460,00 | ¥2.490,00 | ¥2.448,00 | 173,70K |
| 2026-07-23 | ¥2.484,00 | +0,28 % | ¥2.482,00 | ¥2.494,00 | ¥2.462,00 | 156,40K |
| 2026-07-22 | ¥2.477,00 | -0,16 % | ¥2.481,00 | ¥2.502,00 | ¥2.469,00 | 178,20K |
| 2026-07-21 | ¥2.481,00 | +1,60 % | ¥2.450,00 | ¥2.487,00 | ¥2.450,00 | 150,20K |
| 2026-07-17 | ¥2.442,00 | -0,41 % | ¥2.459,00 | ¥2.476,00 | ¥2.417,00 | 194,00K |
| 2026-07-16 | ¥2.452,00 | -0,73 % | ¥2.480,00 | ¥2.489,00 | ¥2.448,00 | 152,70K |
| 2026-07-15 | ¥2.470,00 | +1,73 % | ¥2.455,00 | ¥2.483,00 | ¥2.429,00 | 158,00K |
| 2026-07-14 | ¥2.428,00 | +1,55 % | ¥2.416,00 | ¥2.438,00 | ¥2.416,00 | 113,90K |
| 2026-07-13 | ¥2.391,00 | -0,42 % | ¥2.430,00 | ¥2.449,00 | ¥2.386,00 | 156,90K |
| 2026-07-10 | ¥2.401,00 | -0,50 % | ¥2.413,00 | ¥2.425,00 | ¥2.401,00 | 141,30K |
| 2026-07-09 | ¥2.413,00 | +0,54 % | ¥2.400,00 | ¥2.438,00 | ¥2.399,00 | 138,50K |
| 2026-07-08 | ¥2.400,00 | +0,50 % | ¥2.399,00 | ¥2.420,00 | ¥2.398,00 | 155,10K |
| 2026-07-07 | ¥2.388,00 | -0,62 % | ¥2.398,00 | ¥2.427,00 | ¥2.382,00 | 162,20K |
| 2026-07-06 | ¥2.403,00 | +0,13 % | ¥2.409,00 | ¥2.425,00 | ¥2.391,00 | 137,10K |
| 2026-07-03 | ¥2.400,00 | +1,39 % | ¥2.376,00 | ¥2.400,00 | ¥2.372,00 | 169,70K |
| 2026-07-02 | ¥2.367,00 | +0,72 % | ¥2.371,00 | ¥2.393,00 | ¥2.363,00 | 143,80K |
| 2026-07-01 | ¥2.350,00 | -0,84 % | ¥2.379,00 | ¥2.385,00 | ¥2.346,00 | 156,90K |
| 2026-06-30 | ¥2.370,00 | -1,78 % | ¥2.413,00 | ¥2.418,00 | ¥2.370,00 | 154,50K |
| 2026-06-29 | ¥2.413,00 | -0,98 % | ¥2.410,00 | ¥2.417,00 | ¥2.367,00 | 464,60K |
| 2026-06-26 | ¥2.437,00 | -0,33 % | ¥2.445,00 | ¥2.465,00 | ¥2.426,00 | 373,60K |
| 2026-06-25 | ¥2.445,00 | +0,74 % | ¥2.468,00 | ¥2.473,00 | ¥2.441,00 | 220,00K |
| 2026-06-24 | ¥2.427,00 | -0,08 % | ¥2.407,00 | ¥2.443,00 | ¥2.405,00 | 182,20K |
| 2026-06-23 | ¥2.429,00 | -1,70 % | ¥2.470,00 | ¥2.470,00 | ¥2.428,00 | 201,60K |
| 2026-06-22 | ¥2.471,00 | +2,45 % | ¥2.412,00 | ¥2.480,00 | ¥2.412,00 | 253,60K |
| 2026-06-19 | ¥2.412,00 | -1,07 % | ¥2.438,00 | ¥2.452,00 | ¥2.403,00 | 481,60K |
| 2026-06-18 | ¥2.438,00 | +0,49 % | ¥2.431,00 | ¥2.442,00 | ¥2.413,00 | 201,70K |
| 2026-06-17 | ¥2.426,00 | +0,83 % | ¥2.417,00 | ¥2.447,00 | ¥2.408,00 | 178,60K |
| 2026-06-16 | ¥2.406,00 | +0,54 % | ¥2.388,00 | ¥2.414,00 | ¥2.368,00 | 302,50K |
| 2026-06-15 | ¥2.393,00 | +2,18 % | ¥2.376,00 | ¥2.395,00 | ¥2.362,00 | 232,40K |
| 2026-06-12 | ¥2.342,00 | +0,56 % | ¥2.343,00 | ¥2.361,00 | ¥2.334,00 | 374,20K |
| 2026-06-11 | ¥2.329,00 | -0,77 % | ¥2.332,00 | ¥2.335,00 | ¥2.290,00 | 307,10K |
| 2026-06-10 | ¥2.347,00 | +0,26 % | ¥2.338,00 | ¥2.352,00 | ¥2.323,00 | 193,10K |
| 2026-06-09 | ¥2.341,00 | -0,43 % | ¥2.369,00 | ¥2.380,00 | ¥2.332,00 | 253,60K |
| 2026-06-08 | ¥2.351,00 | -0,30 % | ¥2.327,00 | ¥2.367,00 | ¥2.319,00 | 262,10K |
| 2026-06-05 | ¥2.358,00 | +1,95 % | ¥2.322,00 | ¥2.359,00 | ¥2.304,00 | 182,00K |
| 2026-06-04 | ¥2.313,00 | -0,90 % | ¥2.319,00 | ¥2.340,00 | ¥2.313,00 | 209,10K |
| 2026-06-03 | ¥2.334,00 | +2,10 % | ¥2.299,00 | ¥2.349,00 | ¥2.297,00 | 242,00K |
| 2026-06-02 | ¥2.286,00 | -1,59 % | ¥2.295,00 | ¥2.299,00 | ¥2.248,00 | 303,80K |
| 2026-06-01 | ¥2.323,00 | -1,06 % | ¥2.330,00 | ¥2.340,00 | ¥2.298,00 | 224,70K |
| 2026-05-29 | ¥2.348,00 | -1,30 % | ¥2.381,00 | ¥2.403,00 | ¥2.348,00 | 385,00K |
| 2026-05-28 | ¥2.379,00 | +0,98 % | ¥2.346,00 | ¥2.387,00 | ¥2.320,00 | 267,00K |
| 2026-05-27 | ¥2.356,00 | +0,99 % | ¥2.343,00 | ¥2.363,00 | ¥2.333,00 | 249,80K |
| 2026-05-26 | ¥2.333,00 | +1,97 % | ¥2.307,00 | ¥2.334,00 | ¥2.292,00 | 215,40K |
| 2026-05-25 | ¥2.288,00 | +0,88 % | ¥2.308,00 | ¥2.318,00 | ¥2.278,00 | 224,30K |