SAWAI GROUP HOLDINGS Co., Ltd. 4887
TSE · Japan · Gesundheitstechnologie
¥1.594,00-12,50 (-0,78 %)
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 | ¥1.593,00 | -0,84 % | ¥1.596,50 | ¥1.603,00 | ¥1.584,50 | 151,30K |
| 2026-10-01 | ¥1.606,50 | -1,80 % | ¥1.630,00 | ¥1.630,50 | ¥1.603,00 | 661,00K |
| 2026-09-30 | ¥1.636,00 | 0,00 % | ¥1.644,00 | ¥1.645,50 | ¥1.606,00 | 586,30K |
| 2026-09-29 | ¥1.636,00 | -2,04 % | ¥1.648,50 | ¥1.668,50 | ¥1.623,00 | 702,90K |
| 2026-09-28 | ¥1.670,00 | +0,21 % | ¥1.670,00 | ¥1.685,00 | ¥1.668,00 | 558,10K |
| 2026-09-25 | ¥1.666,50 | -0,06 % | ¥1.673,50 | ¥1.684,00 | ¥1.661,00 | 600,80K |
| 2026-09-24 | ¥1.667,50 | +1,74 % | ¥1.640,00 | ¥1.682,50 | ¥1.639,50 | 779,40K |
| 2026-09-18 | ¥1.639,00 | -1,35 % | ¥1.654,50 | ¥1.669,50 | ¥1.639,00 | 1,91M |
| 2026-09-17 | ¥1.661,50 | +2,18 % | ¥1.640,00 | ¥1.661,50 | ¥1.634,00 | 506,00K |
| 2026-09-16 | ¥1.626,00 | +0,06 % | ¥1.625,00 | ¥1.634,00 | ¥1.617,00 | 642,60K |
| 2026-09-15 | ¥1.625,00 | +0,34 % | ¥1.624,00 | ¥1.631,50 | ¥1.618,50 | 435,30K |
| 2026-09-14 | ¥1.619,50 | +2,47 % | ¥1.576,00 | ¥1.622,00 | ¥1.573,00 | 1,06M |
| 2026-09-11 | ¥1.580,50 | -1,53 % | ¥1.580,00 | ¥1.606,00 | ¥1.576,50 | 642,20K |
| 2026-09-10 | ¥1.605,00 | +1,10 % | ¥1.581,00 | ¥1.605,00 | ¥1.562,50 | 622,40K |
| 2026-09-09 | ¥1.587,50 | -0,50 % | ¥1.590,00 | ¥1.599,00 | ¥1.584,50 | 719,80K |
| 2026-09-08 | ¥1.595,50 | +1,30 % | ¥1.570,00 | ¥1.610,00 | ¥1.568,00 | 951,80K |
| 2026-09-07 | ¥1.575,00 | -0,22 % | ¥1.578,50 | ¥1.583,00 | ¥1.563,00 | 576,40K |
| 2026-09-04 | ¥1.578,50 | +0,38 % | ¥1.570,00 | ¥1.582,00 | ¥1.565,50 | 643,70K |
| 2026-09-03 | ¥1.572,50 | +0,16 % | ¥1.571,00 | ¥1.577,00 | ¥1.558,50 | 612,10K |
| 2026-09-02 | ¥1.570,00 | -2,48 % | ¥1.600,00 | ¥1.605,00 | ¥1.570,00 | 878,50K |
| 2026-09-01 | ¥1.610,00 | +0,75 % | ¥1.604,50 | ¥1.616,00 | ¥1.600,50 | 480,90K |
| 2026-08-31 | ¥1.598,00 | -0,96 % | ¥1.603,50 | ¥1.604,00 | ¥1.595,50 | 591,00K |
| 2026-08-28 | ¥1.613,50 | +0,16 % | ¥1.612,00 | ¥1.624,50 | ¥1.605,50 | 418,50K |
| 2026-08-27 | ¥1.611,00 | -0,71 % | ¥1.620,00 | ¥1.631,00 | ¥1.605,50 | 403,80K |
| 2026-08-26 | ¥1.622,50 | +0,34 % | ¥1.627,50 | ¥1.636,00 | ¥1.621,00 | 350,10K |
| 2026-08-25 | ¥1.617,00 | -0,55 % | ¥1.621,50 | ¥1.636,50 | ¥1.617,00 | 349,20K |
| 2026-08-24 | ¥1.626,00 | -0,37 % | ¥1.632,00 | ¥1.645,50 | ¥1.620,50 | 368,20K |
| 2026-08-21 | ¥1.632,00 | -0,79 % | ¥1.635,00 | ¥1.645,00 | ¥1.621,00 | 425,40K |
| 2026-08-20 | ¥1.645,00 | +2,24 % | ¥1.627,00 | ¥1.647,00 | ¥1.604,50 | 612,90K |
| 2026-08-19 | ¥1.609,00 | +0,25 % | ¥1.621,50 | ¥1.622,50 | ¥1.599,00 | 561,90K |
| 2026-08-18 | ¥1.605,00 | +0,31 % | ¥1.600,00 | ¥1.624,00 | ¥1.600,00 | 518,10K |
| 2026-08-17 | ¥1.600,00 | -1,96 % | ¥1.632,00 | ¥1.632,00 | ¥1.600,00 | 537,70K |
| 2026-08-14 | ¥1.632,00 | -0,46 % | ¥1.636,50 | ¥1.641,50 | ¥1.621,50 | 683,80K |
| 2026-08-13 | ¥1.639,50 | +0,37 % | ¥1.636,00 | ¥1.651,00 | ¥1.614,50 | 561,30K |
| 2026-08-12 | ¥1.633,50 | +2,32 % | ¥1.593,50 | ¥1.635,50 | ¥1.591,50 | 595,70K |
| 2026-08-10 | ¥1.596,50 | -3,24 % | ¥1.660,00 | ¥1.725,00 | ¥1.550,50 | 1,84M |
| 2026-08-07 | ¥1.650,00 | +1,60 % | ¥1.621,50 | ¥1.657,00 | ¥1.617,00 | 369,40K |
| 2026-08-06 | ¥1.624,00 | +1,56 % | ¥1.603,00 | ¥1.640,50 | ¥1.603,00 | 390,50K |
| 2026-08-05 | ¥1.599,00 | -0,16 % | ¥1.605,00 | ¥1.619,00 | ¥1.599,00 | 442,70K |
| 2026-08-04 | ¥1.601,50 | -0,93 % | ¥1.606,50 | ¥1.616,00 | ¥1.591,50 | 516,70K |
| 2026-08-03 | ¥1.616,50 | -2,06 % | ¥1.637,00 | ¥1.656,50 | ¥1.595,00 | 495,90K |
| 2026-07-31 | ¥1.650,50 | -2,77 % | ¥1.676,00 | ¥1.685,00 | ¥1.648,00 | 572,90K |
| 2026-07-30 | ¥1.697,50 | -0,76 % | ¥1.710,00 | ¥1.712,50 | ¥1.678,50 | 430,70K |
| 2026-07-29 | ¥1.710,50 | +2,12 % | ¥1.686,00 | ¥1.714,00 | ¥1.676,00 | 669,30K |
| 2026-07-28 | ¥1.675,00 | -0,24 % | ¥1.679,00 | ¥1.693,50 | ¥1.673,50 | 426,50K |
| 2026-07-27 | ¥1.679,00 | +1,18 % | ¥1.664,00 | ¥1.684,50 | ¥1.660,00 | 644,10K |
| 2026-07-24 | ¥1.659,50 | -0,18 % | ¥1.655,00 | ¥1.670,50 | ¥1.645,00 | 293,00K |
| 2026-07-23 | ¥1.662,50 | -1,07 % | ¥1.672,00 | ¥1.679,00 | ¥1.655,50 | 310,40K |
| 2026-07-22 | ¥1.680,50 | -0,03 % | ¥1.685,00 | ¥1.689,50 | ¥1.667,50 | 472,80K |
| 2026-07-21 | ¥1.681,00 | 0,00 % | ¥1.683,00 | ¥1.700,50 | ¥1.675,50 | 438,30K |
| 2026-07-17 | ¥1.681,00 | +0,21 % | ¥1.675,00 | ¥1.691,50 | ¥1.670,00 | 523,60K |
| 2026-07-16 | ¥1.677,50 | -0,94 % | ¥1.687,50 | ¥1.702,50 | ¥1.670,50 | 414,70K |
| 2026-07-15 | ¥1.693,50 | +1,10 % | ¥1.675,00 | ¥1.699,50 | ¥1.655,50 | 410,60K |
| 2026-07-14 | ¥1.675,00 | +0,84 % | ¥1.675,00 | ¥1.683,50 | ¥1.663,50 | 347,40K |
| 2026-07-13 | ¥1.661,00 | -0,72 % | ¥1.685,00 | ¥1.689,50 | ¥1.655,50 | 327,40K |
| 2026-07-10 | ¥1.673,00 | -1,01 % | ¥1.680,00 | ¥1.682,50 | ¥1.663,50 | 403,10K |
| 2026-07-09 | ¥1.690,00 | -1,52 % | ¥1.701,50 | ¥1.705,50 | ¥1.687,00 | 310,10K |
| 2026-07-08 | ¥1.716,00 | -1,41 % | ¥1.745,00 | ¥1.754,50 | ¥1.716,00 | 332,00K |
| 2026-07-07 | ¥1.740,50 | -0,40 % | ¥1.750,00 | ¥1.757,00 | ¥1.736,00 | 261,90K |
| 2026-07-06 | ¥1.747,50 | +1,72 % | ¥1.718,00 | ¥1.758,50 | ¥1.710,00 | 356,40K |
| 2026-07-03 | ¥1.718,00 | +0,94 % | ¥1.725,00 | ¥1.730,00 | ¥1.712,00 | 301,80K |
| 2026-07-02 | ¥1.702,00 | +1,61 % | ¥1.697,00 | ¥1.715,00 | ¥1.683,00 | 458,70K |
| 2026-07-01 | ¥1.675,00 | -0,59 % | ¥1.685,00 | ¥1.691,50 | ¥1.667,00 | 499,40K |
| 2026-06-30 | ¥1.685,00 | +1,29 % | ¥1.670,00 | ¥1.696,50 | ¥1.664,50 | 669,90K |
| 2026-06-29 | ¥1.663,50 | +2,31 % | ¥1.644,50 | ¥1.674,00 | ¥1.639,00 | 534,40K |
| 2026-06-26 | ¥1.626,00 | -1,48 % | ¥1.625,00 | ¥1.629,50 | ¥1.591,00 | 829,30K |
| 2026-06-25 | ¥1.650,50 | -0,45 % | ¥1.668,00 | ¥1.670,00 | ¥1.642,50 | 481,10K |
| 2026-06-24 | ¥1.658,00 | +0,70 % | ¥1.646,50 | ¥1.666,50 | ¥1.637,00 | 509,90K |
| 2026-06-23 | ¥1.646,50 | +0,80 % | ¥1.621,00 | ¥1.656,50 | ¥1.610,50 | 768,00K |
| 2026-06-22 | ¥1.633,50 | -0,27 % | ¥1.630,00 | ¥1.645,50 | ¥1.621,50 | 608,00K |
| 2026-06-19 | ¥1.638,00 | -0,88 % | ¥1.633,50 | ¥1.643,50 | ¥1.619,00 | 1,12M |
| 2026-06-18 | ¥1.652,50 | -1,43 % | ¥1.669,50 | ¥1.676,50 | ¥1.619,00 | 785,00K |
| 2026-06-17 | ¥1.676,50 | +1,58 % | ¥1.662,50 | ¥1.683,00 | ¥1.646,50 | 653,90K |
| 2026-06-16 | ¥1.650,50 | -1,40 % | ¥1.664,00 | ¥1.674,00 | ¥1.642,50 | 644,20K |
| 2026-06-15 | ¥1.674,00 | -2,16 % | ¥1.683,00 | ¥1.710,00 | ¥1.648,00 | 808,60K |
| 2026-06-12 | ¥1.711,00 | 0,00 % | ¥1.692,00 | ¥1.714,50 | ¥1.688,00 | 450,90K |
| 2026-06-11 | ¥1.711,00 | -0,52 % | ¥1.710,00 | ¥1.719,00 | ¥1.695,00 | 346,20K |
| 2026-06-10 | ¥1.720,00 | +0,76 % | ¥1.718,00 | ¥1.734,00 | ¥1.713,50 | 302,10K |
| 2026-06-09 | ¥1.707,00 | +1,13 % | ¥1.694,50 | ¥1.718,50 | ¥1.688,00 | 452,00K |
| 2026-06-08 | ¥1.688,00 | -1,43 % | ¥1.691,00 | ¥1.715,00 | ¥1.673,00 | 501,70K |
| 2026-06-05 | ¥1.712,50 | -0,26 % | ¥1.733,00 | ¥1.736,50 | ¥1.703,00 | 406,50K |
| 2026-06-04 | ¥1.717,00 | -0,15 % | ¥1.725,00 | ¥1.738,50 | ¥1.707,50 | 476,10K |
| 2026-06-03 | ¥1.719,50 | +0,70 % | ¥1.685,00 | ¥1.731,50 | ¥1.664,50 | 574,30K |
| 2026-06-02 | ¥1.707,50 | -1,41 % | ¥1.718,00 | ¥1.722,50 | ¥1.683,00 | 444,50K |
| 2026-06-01 | ¥1.732,00 | -0,97 % | ¥1.749,00 | ¥1.760,00 | ¥1.717,50 | 485,60K |
| 2026-05-29 | ¥1.749,00 | +0,84 % | ¥1.731,00 | ¥1.766,00 | ¥1.731,00 | 569,50K |
| 2026-05-28 | ¥1.734,50 | -2,20 % | ¥1.776,00 | ¥1.778,00 | ¥1.726,00 | 613,90K |
| 2026-05-27 | ¥1.773,50 | +0,06 % | ¥1.759,00 | ¥1.773,50 | ¥1.745,00 | 499,30K |
| 2026-05-26 | ¥1.772,50 | -0,89 % | ¥1.783,00 | ¥1.786,00 | ¥1.757,50 | 485,30K |
| 2026-05-25 | ¥1.788,50 | +1,16 % | ¥1.771,00 | ¥1.803,00 | ¥1.766,00 | 705,80K |