SANIX HOLDINGS INCORPORATED 4651
TSE · Japan · Industriedienstleistungen
¥245,00-2,00 (-0,81 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥247,00 | -1,20 % | ¥249,00 | ¥250,00 | ¥246,00 | 229,80K |
| 2026-09-30 | ¥250,00 | +2,04 % | ¥246,00 | ¥251,00 | ¥245,00 | 156,20K |
| 2026-09-29 | ¥245,00 | -2,39 % | ¥247,00 | ¥249,00 | ¥245,00 | 169,60K |
| 2026-09-28 | ¥251,00 | +2,03 % | ¥246,00 | ¥251,00 | ¥244,00 | 152,30K |
| 2026-09-25 | ¥246,00 | -0,40 % | ¥247,00 | ¥248,00 | ¥245,00 | 107,30K |
| 2026-09-24 | ¥247,00 | -1,59 % | ¥252,00 | ¥253,00 | ¥247,00 | 198,20K |
| 2026-09-18 | ¥251,00 | +1,62 % | ¥248,00 | ¥253,00 | ¥246,00 | 121,90K |
| 2026-09-17 | ¥247,00 | -0,40 % | ¥248,00 | ¥249,00 | ¥246,00 | 95,30K |
| 2026-09-16 | ¥248,00 | 0,00 % | ¥247,00 | ¥248,00 | ¥245,00 | 93,30K |
| 2026-09-15 | ¥248,00 | +1,22 % | ¥245,00 | ¥251,00 | ¥243,00 | 224,70K |
| 2026-09-14 | ¥245,00 | -3,16 % | ¥247,00 | ¥247,00 | ¥243,00 | 276,10K |
| 2026-09-11 | ¥253,00 | -6,30 % | ¥266,00 | ¥268,00 | ¥246,00 | 1,35M |
| 2026-09-10 | ¥270,00 | -0,37 % | ¥271,00 | ¥271,00 | ¥270,00 | 130,20K |
| 2026-09-09 | ¥271,00 | 0,00 % | ¥271,00 | ¥273,00 | ¥271,00 | 203,40K |
| 2026-09-08 | ¥271,00 | -1,09 % | ¥272,00 | ¥275,00 | ¥271,00 | 103,30K |
| 2026-09-07 | ¥274,00 | +1,11 % | ¥272,00 | ¥275,00 | ¥267,00 | 489,30K |
| 2026-09-04 | ¥271,00 | +0,74 % | ¥270,00 | ¥271,00 | ¥268,00 | 83,10K |
| 2026-09-03 | ¥269,00 | -0,74 % | ¥273,00 | ¥273,00 | ¥269,00 | 62,00K |
| 2026-09-02 | ¥271,00 | -1,09 % | ¥272,00 | ¥274,00 | ¥269,00 | 125,00K |
| 2026-09-01 | ¥274,00 | 0,00 % | ¥273,00 | ¥275,00 | ¥271,00 | 109,50K |
| 2026-08-31 | ¥274,00 | +0,74 % | ¥274,00 | ¥277,00 | ¥273,00 | 150,00K |
| 2026-08-28 | ¥272,00 | -2,51 % | ¥276,00 | ¥277,00 | ¥269,00 | 499,20K |
| 2026-08-27 | ¥279,00 | -3,13 % | ¥288,00 | ¥288,00 | ¥279,00 | 251,30K |
| 2026-08-26 | ¥288,00 | +1,05 % | ¥285,00 | ¥289,00 | ¥283,00 | 346,60K |
| 2026-08-25 | ¥285,00 | +3,64 % | ¥278,00 | ¥285,00 | ¥276,00 | 340,20K |
| 2026-08-24 | ¥275,00 | -1,79 % | ¥280,00 | ¥281,00 | ¥272,00 | 182,80K |
| 2026-08-21 | ¥280,00 | 0,00 % | ¥276,00 | ¥285,00 | ¥269,00 | 422,90K |
| 2026-08-20 | ¥280,00 | +4,09 % | ¥270,00 | ¥280,00 | ¥269,00 | 502,00K |
| 2026-08-19 | ¥269,00 | +5,49 % | ¥254,00 | ¥273,00 | ¥249,00 | 933,70K |
| 2026-08-18 | ¥255,00 | -5,56 % | ¥260,00 | ¥263,00 | ¥253,00 | 814,40K |
| 2026-08-17 | ¥270,00 | -0,74 % | ¥274,00 | ¥276,00 | ¥265,00 | 1,11M |
| 2026-08-14 | ¥272,00 | +1,12 % | ¥266,00 | ¥272,00 | ¥266,00 | 176,10K |
| 2026-08-13 | ¥269,00 | 0,00 % | ¥269,00 | ¥269,00 | ¥265,00 | 140,30K |
| 2026-08-12 | ¥269,00 | +1,89 % | ¥266,00 | ¥269,00 | ¥264,00 | 126,50K |
| 2026-08-10 | ¥264,00 | 0,00 % | ¥265,00 | ¥267,00 | ¥258,00 | 197,70K |
| 2026-08-07 | ¥264,00 | 0,00 % | ¥265,00 | ¥267,00 | ¥256,00 | 358,30K |
| 2026-08-06 | ¥264,00 | -0,75 % | ¥266,00 | ¥267,00 | ¥264,00 | 132,60K |
| 2026-08-05 | ¥266,00 | +0,76 % | ¥265,00 | ¥269,00 | ¥265,00 | 254,90K |
| 2026-08-04 | ¥264,00 | 0,00 % | ¥264,00 | ¥266,00 | ¥264,00 | 134,80K |
| 2026-08-03 | ¥264,00 | -0,38 % | ¥267,00 | ¥267,00 | ¥262,00 | 317,60K |
| 2026-07-31 | ¥265,00 | 0,00 % | ¥267,00 | ¥268,00 | ¥263,00 | 193,60K |
| 2026-07-30 | ¥265,00 | +0,38 % | ¥262,00 | ¥267,00 | ¥261,00 | 248,30K |
| 2026-07-29 | ¥264,00 | +1,15 % | ¥264,00 | ¥265,00 | ¥262,00 | 187,00K |
| 2026-07-28 | ¥261,00 | -1,88 % | ¥265,00 | ¥265,00 | ¥261,00 | 163,20K |
| 2026-07-27 | ¥266,00 | +0,76 % | ¥267,00 | ¥268,00 | ¥261,00 | 173,00K |
| 2026-07-24 | ¥264,00 | -0,75 % | ¥266,00 | ¥266,00 | ¥260,00 | 265,40K |
| 2026-07-23 | ¥266,00 | +3,50 % | ¥257,00 | ¥267,00 | ¥256,00 | 357,20K |
| 2026-07-22 | ¥257,00 | +0,78 % | ¥256,00 | ¥259,00 | ¥254,00 | 267,60K |
| 2026-07-21 | ¥255,00 | +0,79 % | ¥252,00 | ¥258,00 | ¥250,00 | 372,00K |
| 2026-07-17 | ¥253,00 | +1,61 % | ¥250,00 | ¥253,00 | ¥243,00 | 545,90K |
| 2026-07-16 | ¥249,00 | -1,58 % | ¥253,00 | ¥255,00 | ¥249,00 | 216,70K |
| 2026-07-15 | ¥253,00 | +1,61 % | ¥251,00 | ¥253,00 | ¥247,00 | 122,90K |
| 2026-07-14 | ¥249,00 | +0,40 % | ¥250,00 | ¥252,00 | ¥249,00 | 98,90K |
| 2026-07-13 | ¥248,00 | -0,40 % | ¥249,00 | ¥252,00 | ¥247,00 | 84,50K |
| 2026-07-10 | ¥249,00 | +2,05 % | ¥244,00 | ¥251,00 | ¥243,00 | 246,00K |
| 2026-07-09 | ¥244,00 | -0,41 % | ¥248,00 | ¥248,00 | ¥242,00 | 134,20K |
| 2026-07-08 | ¥245,00 | -1,21 % | ¥245,00 | ¥248,00 | ¥241,00 | 251,60K |
| 2026-07-07 | ¥248,00 | -0,80 % | ¥250,00 | ¥253,00 | ¥247,00 | 154,10K |
| 2026-07-06 | ¥250,00 | +3,73 % | ¥241,00 | ¥251,00 | ¥240,00 | 272,70K |
| 2026-07-03 | ¥241,00 | +2,99 % | ¥240,00 | ¥245,00 | ¥236,00 | 289,10K |
| 2026-07-02 | ¥234,00 | +2,63 % | ¥231,00 | ¥238,00 | ¥230,00 | 383,00K |
| 2026-07-01 | ¥228,00 | 0,00 % | ¥229,00 | ¥230,00 | ¥226,00 | 85,80K |
| 2026-06-30 | ¥228,00 | -0,44 % | ¥231,00 | ¥231,00 | ¥226,00 | 171,10K |
| 2026-06-29 | ¥229,00 | +0,88 % | ¥228,00 | ¥232,00 | ¥228,00 | 172,30K |
| 2026-06-26 | ¥227,00 | +0,44 % | ¥227,00 | ¥230,00 | ¥226,00 | 186,50K |
| 2026-06-25 | ¥226,00 | +2,26 % | ¥223,00 | ¥231,00 | ¥223,00 | 355,50K |
| 2026-06-24 | ¥221,00 | 0,00 % | ¥222,00 | ¥226,00 | ¥218,00 | 492,80K |
| 2026-06-23 | ¥221,00 | -1,78 % | ¥223,00 | ¥224,00 | ¥219,00 | 165,20K |
| 2026-06-22 | ¥225,00 | +1,35 % | ¥225,00 | ¥229,00 | ¥223,00 | 181,40K |
| 2026-06-19 | ¥222,00 | -0,89 % | ¥226,00 | ¥226,00 | ¥221,00 | 187,60K |
| 2026-06-18 | ¥224,00 | -0,88 % | ¥228,00 | ¥228,00 | ¥224,00 | 103,70K |
| 2026-06-17 | ¥226,00 | +1,35 % | ¥224,00 | ¥232,00 | ¥224,00 | 324,30K |
| 2026-06-16 | ¥223,00 | -1,33 % | ¥227,00 | ¥227,00 | ¥222,00 | 118,80K |
| 2026-06-15 | ¥226,00 | +0,44 % | ¥227,00 | ¥229,00 | ¥223,00 | 268,80K |
| 2026-06-12 | ¥225,00 | +0,90 % | ¥222,00 | ¥225,00 | ¥220,00 | 202,50K |
| 2026-06-11 | ¥223,00 | -1,33 % | ¥222,00 | ¥224,00 | ¥218,00 | 258,40K |
| 2026-06-10 | ¥226,00 | +0,44 % | ¥227,00 | ¥227,00 | ¥218,00 | 419,70K |
| 2026-06-09 | ¥225,00 | -4,66 % | ¥236,00 | ¥237,00 | ¥225,00 | 503,40K |
| 2026-06-08 | ¥236,00 | -2,07 % | ¥238,00 | ¥241,00 | ¥233,00 | 389,10K |
| 2026-06-05 | ¥241,00 | +1,69 % | ¥238,00 | ¥245,00 | ¥238,00 | 229,70K |
| 2026-06-04 | ¥237,00 | -4,05 % | ¥245,00 | ¥245,00 | ¥234,00 | 542,30K |
| 2026-06-03 | ¥247,00 | +0,41 % | ¥249,00 | ¥249,00 | ¥238,00 | 480,70K |
| 2026-06-02 | ¥246,00 | +2,50 % | ¥242,00 | ¥250,00 | ¥239,00 | 721,80K |
| 2026-06-01 | ¥240,00 | +0,84 % | ¥241,00 | ¥245,00 | ¥236,00 | 501,20K |
| 2026-05-29 | ¥238,00 | -4,42 % | ¥246,00 | ¥247,00 | ¥237,00 | 490,30K |
| 2026-05-28 | ¥249,00 | +0,40 % | ¥241,00 | ¥250,00 | ¥241,00 | 373,40K |
| 2026-05-27 | ¥248,00 | -1,59 % | ¥251,00 | ¥251,00 | ¥238,00 | 1,15M |
| 2026-05-26 | ¥252,00 | 0,00 % | ¥251,00 | ¥254,00 | ¥247,00 | 366,70K |
| 2026-05-25 | ¥252,00 | -0,79 % | ¥256,00 | ¥257,00 | ¥245,00 | 650,80K |
| 2026-05-22 | ¥254,00 | -1,55 % | ¥257,00 | ¥258,00 | ¥248,00 | 456,20K |