SAKURA KCS Corporation 4761
TSE · Japan · Technologiedienstleistungen
¥1.470,00-15,00 (-1,01 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥1.472,00 | -0,88 % | ¥1.475,00 | ¥1.476,00 | ¥1.468,00 | 2,50K |
| 2026-10-01 | ¥1.485,00 | 0,00 % | ¥1.500,00 | ¥1.500,00 | ¥1.477,00 | 6,80K |
| 2026-09-30 | ¥1.485,00 | 0,00 % | ¥1.515,00 | ¥1.566,00 | ¥1.484,00 | 11,50K |
| 2026-09-29 | ¥1.485,00 | +0,27 % | ¥1.502,00 | ¥1.502,00 | ¥1.469,00 | 14,90K |
| 2026-09-28 | ¥1.481,00 | -0,47 % | ¥1.501,00 | ¥1.501,00 | ¥1.481,00 | 7,70K |
| 2026-09-25 | ¥1.488,00 | +0,27 % | ¥1.487,00 | ¥1.488,00 | ¥1.481,00 | 10,30K |
| 2026-09-24 | ¥1.484,00 | +0,13 % | ¥1.486,00 | ¥1.486,00 | ¥1.479,00 | 7,80K |
| 2026-09-18 | ¥1.482,00 | -0,67 % | ¥1.495,00 | ¥1.495,00 | ¥1.475,00 | 10,80K |
| 2026-09-17 | ¥1.492,00 | +0,88 % | ¥1.486,00 | ¥1.502,00 | ¥1.482,00 | 16,20K |
| 2026-09-16 | ¥1.479,00 | 0,00 % | ¥1.487,00 | ¥1.488,00 | ¥1.477,00 | 4,10K |
| 2026-09-15 | ¥1.479,00 | -1,00 % | ¥1.498,00 | ¥1.498,00 | ¥1.475,00 | 13,80K |
| 2026-09-14 | ¥1.494,00 | +4,48 % | ¥1.475,00 | ¥1.496,00 | ¥1.460,00 | 15,70K |
| 2026-09-11 | ¥1.430,00 | +0,35 % | ¥1.425,00 | ¥1.465,00 | ¥1.425,00 | 7,00K |
| 2026-09-10 | ¥1.425,00 | -0,21 % | ¥1.428,00 | ¥1.439,00 | ¥1.425,00 | 2,50K |
| 2026-09-09 | ¥1.428,00 | -0,83 % | ¥1.441,00 | ¥1.441,00 | ¥1.427,00 | 1,50K |
| 2026-09-08 | ¥1.440,00 | +0,63 % | ¥1.429,00 | ¥1.445,00 | ¥1.429,00 | 800 |
| 2026-09-07 | ¥1.431,00 | -0,21 % | ¥1.436,00 | ¥1.445,00 | ¥1.431,00 | 3,30K |
| 2026-09-04 | ¥1.434,00 | -0,55 % | ¥1.440,00 | ¥1.441,00 | ¥1.433,00 | 2,10K |
| 2026-09-03 | ¥1.442,00 | -0,35 % | ¥1.446,00 | ¥1.447,00 | ¥1.427,00 | 2,30K |
| 2026-09-02 | ¥1.447,00 | -0,48 % | ¥1.452,00 | ¥1.468,00 | ¥1.441,00 | 6,00K |
| 2026-09-01 | ¥1.454,00 | -0,14 % | ¥1.458,00 | ¥1.458,00 | ¥1.450,00 | 4,30K |
| 2026-08-31 | ¥1.456,00 | -0,21 % | ¥1.459,00 | ¥1.464,00 | ¥1.456,00 | 4,10K |
| 2026-08-28 | ¥1.459,00 | +0,34 % | ¥1.460,00 | ¥1.468,00 | ¥1.458,00 | 2,70K |
| 2026-08-27 | ¥1.454,00 | -0,95 % | ¥1.475,00 | ¥1.475,00 | ¥1.453,00 | 7,90K |
| 2026-08-26 | ¥1.468,00 | +1,52 % | ¥1.451,00 | ¥1.468,00 | ¥1.451,00 | 2,20K |
| 2026-08-25 | ¥1.446,00 | -0,55 % | ¥1.458,00 | ¥1.458,00 | ¥1.444,00 | 2,10K |
| 2026-08-24 | ¥1.454,00 | +1,39 % | ¥1.460,00 | ¥1.460,00 | ¥1.438,00 | 5,50K |
| 2026-08-21 | ¥1.434,00 | +0,63 % | ¥1.430,00 | ¥1.438,00 | ¥1.427,00 | 2,20K |
| 2026-08-20 | ¥1.425,00 | +0,99 % | ¥1.422,00 | ¥1.455,00 | ¥1.420,00 | 6,50K |
| 2026-08-19 | ¥1.411,00 | -1,12 % | ¥1.435,00 | ¥1.435,00 | ¥1.410,00 | 4,60K |
| 2026-08-18 | ¥1.427,00 | -0,14 % | ¥1.431,00 | ¥1.435,00 | ¥1.427,00 | 2,20K |
| 2026-08-17 | ¥1.429,00 | -0,76 % | ¥1.440,00 | ¥1.440,00 | ¥1.429,00 | 3,30K |
| 2026-08-14 | ¥1.440,00 | +0,63 % | ¥1.440,00 | ¥1.445,00 | ¥1.427,00 | 2,80K |
| 2026-08-13 | ¥1.431,00 | +0,63 % | ¥1.422,00 | ¥1.431,00 | ¥1.422,00 | 1,60K |
| 2026-08-12 | ¥1.422,00 | -0,28 % | ¥1.439,00 | ¥1.440,00 | ¥1.422,00 | 4,50K |
| 2026-08-10 | ¥1.426,00 | +0,71 % | ¥1.431,00 | ¥1.431,00 | ¥1.426,00 | 1,80K |
| 2026-08-07 | ¥1.416,00 | -0,28 % | ¥1.428,00 | ¥1.428,00 | ¥1.413,00 | 2,30K |
| 2026-08-06 | ¥1.420,00 | +0,35 % | ¥1.413,00 | ¥1.430,00 | ¥1.413,00 | 1,70K |
| 2026-08-05 | ¥1.415,00 | -0,70 % | ¥1.416,00 | ¥1.421,00 | ¥1.415,00 | 2,10K |
| 2026-08-04 | ¥1.425,00 | +0,92 % | ¥1.421,00 | ¥1.433,00 | ¥1.420,00 | 2,50K |
| 2026-08-03 | ¥1.412,00 | -6,43 % | ¥1.442,00 | ¥1.443,00 | ¥1.400,00 | 18,40K |
| 2026-07-31 | ¥1.509,00 | +0,94 % | ¥1.509,00 | ¥1.515,00 | ¥1.482,00 | 7,40K |
| 2026-07-30 | ¥1.495,00 | -0,07 % | ¥1.520,00 | ¥1.520,00 | ¥1.486,00 | 13,30K |
| 2026-07-29 | ¥1.496,00 | +0,61 % | ¥1.498,00 | ¥1.504,00 | ¥1.453,00 | 13,00K |
| 2026-07-28 | ¥1.487,00 | -0,54 % | ¥1.503,00 | ¥1.503,00 | ¥1.487,00 | 12,40K |
| 2026-07-27 | ¥1.495,00 | +2,05 % | ¥1.465,00 | ¥1.495,00 | ¥1.465,00 | 4,30K |
| 2026-07-24 | ¥1.465,00 | -0,68 % | ¥1.472,00 | ¥1.473,00 | ¥1.456,00 | 2,90K |
| 2026-07-23 | ¥1.475,00 | +0,14 % | ¥1.475,00 | ¥1.482,00 | ¥1.474,00 | 4,20K |
| 2026-07-22 | ¥1.473,00 | +0,20 % | ¥1.475,00 | ¥1.480,00 | ¥1.471,00 | 2,40K |
| 2026-07-21 | ¥1.470,00 | +2,23 % | ¥1.455,00 | ¥1.470,00 | ¥1.442,00 | 4,00K |
| 2026-07-17 | ¥1.438,00 | -3,10 % | ¥1.494,00 | ¥1.494,00 | ¥1.401,00 | 15,80K |
| 2026-07-16 | ¥1.484,00 | -1,13 % | ¥1.508,00 | ¥1.508,00 | ¥1.483,00 | 4,10K |
| 2026-07-15 | ¥1.501,00 | +2,18 % | ¥1.475,00 | ¥1.501,00 | ¥1.475,00 | 10,80K |
| 2026-07-14 | ¥1.469,00 | +0,27 % | ¥1.451,00 | ¥1.472,00 | ¥1.450,00 | 8,60K |
| 2026-07-13 | ¥1.465,00 | -0,48 % | ¥1.475,00 | ¥1.475,00 | ¥1.452,00 | 3,60K |
| 2026-07-10 | ¥1.472,00 | 0,00 % | ¥1.474,00 | ¥1.480,00 | ¥1.471,00 | 4,90K |
| 2026-07-09 | ¥1.472,00 | +0,20 % | ¥1.470,00 | ¥1.472,00 | ¥1.461,00 | 2,60K |
| 2026-07-08 | ¥1.469,00 | +0,62 % | ¥1.464,00 | ¥1.470,00 | ¥1.440,00 | 6,90K |
| 2026-07-07 | ¥1.460,00 | +1,18 % | ¥1.455,00 | ¥1.466,00 | ¥1.443,00 | 8,40K |
| 2026-07-06 | ¥1.443,00 | +0,21 % | ¥1.446,00 | ¥1.450,00 | ¥1.443,00 | 4,20K |
| 2026-07-03 | ¥1.440,00 | +1,05 % | ¥1.425,00 | ¥1.445,00 | ¥1.425,00 | 2,50K |
| 2026-07-02 | ¥1.425,00 | -1,66 % | ¥1.444,00 | ¥1.444,00 | ¥1.420,00 | 3,50K |
| 2026-07-01 | ¥1.449,00 | +3,57 % | ¥1.428,00 | ¥1.450,00 | ¥1.411,00 | 13,30K |
| 2026-06-30 | ¥1.399,00 | +1,16 % | ¥1.399,00 | ¥1.411,00 | ¥1.386,00 | 7,80K |
| 2026-06-29 | ¥1.383,00 | +0,22 % | ¥1.383,00 | ¥1.383,00 | ¥1.360,00 | 8,60K |
| 2026-06-26 | ¥1.380,00 | +0,66 % | ¥1.380,00 | ¥1.381,00 | ¥1.369,00 | 2,80K |
| 2026-06-25 | ¥1.371,00 | +0,81 % | ¥1.375,00 | ¥1.380,00 | ¥1.371,00 | 3,20K |
| 2026-06-24 | ¥1.360,00 | -0,66 % | ¥1.357,00 | ¥1.360,00 | ¥1.356,00 | 1,30K |
| 2026-06-23 | ¥1.369,00 | 0,00 % | ¥1.360,00 | ¥1.369,00 | ¥1.358,00 | 2,40K |
| 2026-06-22 | ¥1.369,00 | +0,07 % | ¥1.367,00 | ¥1.369,00 | ¥1.356,00 | 3,90K |
| 2026-06-19 | ¥1.368,00 | +0,74 % | ¥1.357,00 | ¥1.368,00 | ¥1.351,00 | 2,30K |
| 2026-06-18 | ¥1.358,00 | -0,80 % | ¥1.376,00 | ¥1.376,00 | ¥1.355,00 | 1,10K |
| 2026-06-17 | ¥1.369,00 | -0,44 % | ¥1.376,00 | ¥1.376,00 | ¥1.369,00 | 2,70K |
| 2026-06-16 | ¥1.375,00 | +0,59 % | ¥1.370,00 | ¥1.375,00 | ¥1.367,00 | 3,90K |
| 2026-06-15 | ¥1.367,00 | +0,22 % | ¥1.373,00 | ¥1.373,00 | ¥1.344,00 | 4,90K |
| 2026-06-12 | ¥1.364,00 | +0,96 % | ¥1.363,00 | ¥1.364,00 | ¥1.355,00 | 1,60K |
| 2026-06-11 | ¥1.351,00 | -0,66 % | ¥1.355,00 | ¥1.356,00 | ¥1.336,00 | 4,10K |
| 2026-06-10 | ¥1.360,00 | -1,31 % | ¥1.357,00 | ¥1.366,00 | ¥1.335,00 | 4,50K |
| 2026-06-09 | ¥1.378,00 | +0,36 % | ¥1.377,00 | ¥1.378,00 | ¥1.368,00 | 1,20K |
| 2026-06-08 | ¥1.373,00 | -1,79 % | ¥1.368,00 | ¥1.373,00 | ¥1.340,00 | 8,70K |
| 2026-06-05 | ¥1.398,00 | +2,04 % | ¥1.375,00 | ¥1.398,00 | ¥1.375,00 | 4,60K |
| 2026-06-04 | ¥1.370,00 | -1,30 % | ¥1.380,00 | ¥1.380,00 | ¥1.366,00 | 800 |
| 2026-06-03 | ¥1.388,00 | +2,44 % | ¥1.370,00 | ¥1.400,00 | ¥1.358,00 | 7,00K |
| 2026-06-02 | ¥1.355,00 | -1,81 % | ¥1.366,00 | ¥1.369,00 | ¥1.355,00 | 2,50K |
| 2026-06-01 | ¥1.380,00 | -1,00 % | ¥1.403,00 | ¥1.403,00 | ¥1.380,00 | 2,90K |
| 2026-05-29 | ¥1.394,00 | +0,65 % | ¥1.384,00 | ¥1.419,00 | ¥1.383,00 | 4,30K |
| 2026-05-28 | ¥1.385,00 | -0,72 % | ¥1.387,00 | ¥1.390,00 | ¥1.385,00 | 2,80K |
| 2026-05-27 | ¥1.395,00 | +0,14 % | ¥1.402,00 | ¥1.402,00 | ¥1.380,00 | 8,00K |
| 2026-05-26 | ¥1.393,00 | +0,51 % | ¥1.395,00 | ¥1.395,00 | ¥1.378,00 | 4,80K |
| 2026-05-25 | ¥1.386,00 | +0,87 % | ¥1.399,00 | ¥1.399,00 | ¥1.378,00 | 4,30K |