Shiseido Company,Limited 4911
TSE · Japan · Kurzlebige Konsumgüter
¥3.278,00-130,00 (-3,81 %)
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 | ¥3.293,00 | -3,37 % | ¥3.359,00 | ¥3.379,00 | ¥3.288,00 | 1,17M |
| 2026-10-01 | ¥3.408,00 | -2,21 % | ¥3.421,00 | ¥3.454,00 | ¥3.381,00 | 2,81M |
| 2026-09-30 | ¥3.485,00 | +2,05 % | ¥3.356,00 | ¥3.490,00 | ¥3.348,00 | 2,63M |
| 2026-09-29 | ¥3.415,00 | -3,18 % | ¥3.412,00 | ¥3.474,00 | ¥3.359,00 | 3,33M |
| 2026-09-28 | ¥3.527,00 | +0,77 % | ¥3.505,00 | ¥3.559,00 | ¥3.484,00 | 2,78M |
| 2026-09-25 | ¥3.500,00 | -0,85 % | ¥3.527,00 | ¥3.541,00 | ¥3.461,00 | 2,67M |
| 2026-09-24 | ¥3.530,00 | -0,87 % | ¥3.510,00 | ¥3.607,00 | ¥3.389,00 | 2,28M |
| 2026-09-18 | ¥3.561,00 | +1,34 % | ¥3.547,00 | ¥3.600,00 | ¥3.507,00 | 2,69M |
| 2026-09-17 | ¥3.514,00 | +1,53 % | ¥3.487,00 | ¥3.544,00 | ¥3.483,00 | 1,82M |
| 2026-09-16 | ¥3.461,00 | -0,40 % | ¥3.491,00 | ¥3.512,00 | ¥3.437,00 | 1,58M |
| 2026-09-15 | ¥3.475,00 | +0,55 % | ¥3.545,00 | ¥3.559,00 | ¥3.472,00 | 2,10M |
| 2026-09-14 | ¥3.456,00 | +1,53 % | ¥3.419,00 | ¥3.484,00 | ¥3.384,00 | 2,49M |
| 2026-09-11 | ¥3.404,00 | +2,22 % | ¥3.313,00 | ¥3.427,00 | ¥3.313,00 | 3,40M |
| 2026-09-10 | ¥3.330,00 | -0,63 % | ¥3.302,00 | ¥3.350,00 | ¥3.267,00 | 2,99M |
| 2026-09-09 | ¥3.351,00 | +0,03 % | ¥3.351,00 | ¥3.384,00 | ¥3.309,00 | 2,28M |
| 2026-09-08 | ¥3.350,00 | -0,89 % | ¥3.387,00 | ¥3.406,00 | ¥3.337,00 | 1,61M |
| 2026-09-07 | ¥3.380,00 | -1,89 % | ¥3.464,00 | ¥3.469,00 | ¥3.373,00 | 2,08M |
| 2026-09-04 | ¥3.445,00 | +0,61 % | ¥3.366,00 | ¥3.479,00 | ¥3.332,00 | 2,63M |
| 2026-09-03 | ¥3.424,00 | -1,69 % | ¥3.520,00 | ¥3.526,00 | ¥3.402,00 | 3,12M |
| 2026-09-02 | ¥3.483,00 | -3,78 % | ¥3.580,00 | ¥3.590,00 | ¥3.459,00 | 3,30M |
| 2026-09-01 | ¥3.620,00 | -2,84 % | ¥3.678,00 | ¥3.734,00 | ¥3.620,00 | 2,62M |
| 2026-08-31 | ¥3.726,00 | -1,06 % | ¥3.730,00 | ¥3.786,00 | ¥3.714,00 | 2,17M |
| 2026-08-28 | ¥3.766,00 | +1,81 % | ¥3.656,00 | ¥3.779,00 | ¥3.640,00 | 1,96M |
| 2026-08-27 | ¥3.699,00 | -1,36 % | ¥3.784,00 | ¥3.821,00 | ¥3.685,00 | 2,38M |
| 2026-08-26 | ¥3.750,00 | +1,76 % | ¥3.720,00 | ¥3.809,00 | ¥3.700,00 | 3,05M |
| 2026-08-25 | ¥3.685,00 | +0,46 % | ¥3.700,00 | ¥3.742,00 | ¥3.679,00 | 1,79M |
| 2026-08-24 | ¥3.668,00 | -0,76 % | ¥3.695,00 | ¥3.711,00 | ¥3.622,00 | 1,87M |
| 2026-08-21 | ¥3.696,00 | +0,76 % | ¥3.650,00 | ¥3.696,00 | ¥3.631,00 | 2,13M |
| 2026-08-20 | ¥3.668,00 | +4,71 % | ¥3.700,00 | ¥3.730,00 | ¥3.607,00 | 3,75M |
| 2026-08-19 | ¥3.503,00 | +1,95 % | ¥3.420,00 | ¥3.557,00 | ¥3.420,00 | 3,14M |
| 2026-08-18 | ¥3.436,00 | -1,94 % | ¥3.481,00 | ¥3.490,00 | ¥3.398,00 | 2,65M |
| 2026-08-17 | ¥3.504,00 | -1,49 % | ¥3.508,00 | ¥3.569,00 | ¥3.488,00 | 1,87M |
| 2026-08-14 | ¥3.557,00 | +0,88 % | ¥3.606,00 | ¥3.654,00 | ¥3.551,00 | 2,63M |
| 2026-08-13 | ¥3.526,00 | +1,35 % | ¥3.457,00 | ¥3.545,00 | ¥3.405,00 | 3,52M |
| 2026-08-12 | ¥3.479,00 | -3,66 % | ¥3.592,00 | ¥3.635,00 | ¥3.467,00 | 3,75M |
| 2026-08-10 | ¥3.611,00 | -0,22 % | ¥3.660,00 | ¥3.698,00 | ¥3.586,00 | 2,77M |
| 2026-08-07 | ¥3.619,00 | +6,72 % | ¥3.349,00 | ¥3.645,00 | ¥3.349,00 | 5,87M |
| 2026-08-06 | ¥3.391,00 | +3,73 % | ¥3.409,00 | ¥3.467,00 | ¥3.296,00 | 6,09M |
| 2026-08-05 | ¥3.269,00 | -0,30 % | ¥3.290,00 | ¥3.316,00 | ¥3.247,00 | 3,38M |
| 2026-08-04 | ¥3.279,00 | +4,59 % | ¥3.183,00 | ¥3.283,00 | ¥3.108,00 | 3,83M |
| 2026-08-03 | ¥3.135,00 | -0,60 % | ¥3.128,00 | ¥3.174,00 | ¥3.029,00 | 2,89M |
| 2026-07-31 | ¥3.154,00 | -6,13 % | ¥3.161,00 | ¥3.206,00 | ¥3.092,00 | 4,75M |
| 2026-07-30 | ¥3.360,00 | -3,48 % | ¥3.460,00 | ¥3.485,00 | ¥3.325,00 | 9,91M |
| 2026-07-29 | ¥3.481,00 | +7,01 % | ¥3.334,00 | ¥3.514,00 | ¥3.310,00 | 4,63M |
| 2026-07-28 | ¥3.253,00 | -0,73 % | ¥3.330,00 | ¥3.334,00 | ¥3.224,00 | 3,33M |
| 2026-07-27 | ¥3.277,00 | +7,62 % | ¥3.064,00 | ¥3.299,00 | ¥3.046,00 | 4,46M |
| 2026-07-24 | ¥3.045,00 | -1,96 % | ¥3.000,00 | ¥3.064,00 | ¥2.983,50 | 2,34M |
| 2026-07-23 | ¥3.106,00 | +2,17 % | ¥3.055,00 | ¥3.138,00 | ¥3.035,00 | 2,95M |
| 2026-07-22 | ¥3.040,00 | -5,38 % | ¥3.200,00 | ¥3.239,00 | ¥3.031,00 | 6,32M |
| 2026-07-21 | ¥3.213,00 | +5,00 % | ¥3.170,00 | ¥3.274,00 | ¥3.152,00 | 5,71M |
| 2026-07-17 | ¥3.060,00 | +1,19 % | ¥3.030,00 | ¥3.082,00 | ¥3.027,00 | 3,76M |
| 2026-07-16 | ¥3.024,00 | +1,32 % | ¥3.027,00 | ¥3.104,00 | ¥3.013,00 | 3,88M |
| 2026-07-15 | ¥2.984,50 | +1,41 % | ¥2.971,50 | ¥3.021,00 | ¥2.929,00 | 4,23M |
| 2026-07-14 | ¥2.943,00 | +5,11 % | ¥2.879,00 | ¥2.988,50 | ¥2.860,00 | 4,76M |
| 2026-07-13 | ¥2.800,00 | +1,63 % | ¥2.783,00 | ¥2.817,00 | ¥2.772,00 | 1,69M |
| 2026-07-10 | ¥2.755,00 | +0,20 % | ¥2.750,00 | ¥2.763,50 | ¥2.694,00 | 2,66M |
| 2026-07-09 | ¥2.749,50 | -1,35 % | ¥2.760,00 | ¥2.783,00 | ¥2.736,00 | 2,70M |
| 2026-07-08 | ¥2.787,00 | -1,90 % | ¥2.760,00 | ¥2.812,50 | ¥2.739,00 | 3,28M |
| 2026-07-07 | ¥2.841,00 | +1,01 % | ¥2.783,00 | ¥2.854,00 | ¥2.766,50 | 3,31M |
| 2026-07-06 | ¥2.812,50 | +1,57 % | ¥2.743,50 | ¥2.816,00 | ¥2.721,00 | 2,22M |
| 2026-07-03 | ¥2.769,00 | +2,10 % | ¥2.800,00 | ¥2.830,00 | ¥2.753,50 | 3,22M |
| 2026-07-02 | ¥2.712,00 | +3,00 % | ¥2.707,00 | ¥2.767,00 | ¥2.675,00 | 2,97M |
| 2026-07-01 | ¥2.633,00 | +0,57 % | ¥2.649,50 | ¥2.665,50 | ¥2.590,00 | 2,54M |
| 2026-06-30 | ¥2.618,00 | -0,48 % | ¥2.630,50 | ¥2.666,00 | ¥2.606,50 | 2,90M |
| 2026-06-29 | ¥2.630,50 | +2,21 % | ¥2.545,00 | ¥2.673,00 | ¥2.545,00 | 3,80M |
| 2026-06-26 | ¥2.573,50 | +2,94 % | ¥2.482,50 | ¥2.589,00 | ¥2.482,50 | 2,97M |
| 2026-06-25 | ¥2.500,00 | -1,19 % | ¥2.535,00 | ¥2.540,00 | ¥2.496,00 | 2,52M |
| 2026-06-24 | ¥2.530,00 | +2,91 % | ¥2.503,00 | ¥2.560,00 | ¥2.503,00 | 3,73M |
| 2026-06-23 | ¥2.458,50 | -1,84 % | ¥2.500,00 | ¥2.510,00 | ¥2.451,00 | 2,47M |
| 2026-06-22 | ¥2.504,50 | -0,97 % | ¥2.500,00 | ¥2.515,00 | ¥2.477,00 | 2,52M |
| 2026-06-19 | ¥2.529,00 | -2,19 % | ¥2.580,00 | ¥2.581,50 | ¥2.497,00 | 4,67M |
| 2026-06-18 | ¥2.585,50 | -0,52 % | ¥2.563,50 | ¥2.627,50 | ¥2.561,00 | 2,69M |
| 2026-06-17 | ¥2.599,00 | +1,84 % | ¥2.554,00 | ¥2.621,00 | ¥2.553,50 | 2,26M |
| 2026-06-16 | ¥2.552,00 | -1,73 % | ¥2.579,50 | ¥2.587,00 | ¥2.525,00 | 2,61M |
| 2026-06-15 | ¥2.597,00 | -0,38 % | ¥2.620,00 | ¥2.684,00 | ¥2.592,00 | 2,52M |
| 2026-06-12 | ¥2.607,00 | +1,60 % | ¥2.608,00 | ¥2.666,00 | ¥2.578,00 | 3,49M |
| 2026-06-11 | ¥2.566,00 | +1,46 % | ¥2.508,00 | ¥2.567,00 | ¥2.505,00 | 3,62M |
| 2026-06-10 | ¥2.529,00 | -1,31 % | ¥2.500,00 | ¥2.538,00 | ¥2.466,50 | 2,97M |
| 2026-06-09 | ¥2.562,50 | -1,40 % | ¥2.639,50 | ¥2.643,00 | ¥2.534,50 | 3,33M |
| 2026-06-08 | ¥2.599,00 | +0,76 % | ¥2.629,50 | ¥2.684,50 | ¥2.573,00 | 4,48M |
| 2026-06-05 | ¥2.579,50 | +2,46 % | ¥2.510,00 | ¥2.643,00 | ¥2.506,00 | 3,77M |
| 2026-06-04 | ¥2.517,50 | -2,37 % | ¥2.608,50 | ¥2.629,00 | ¥2.510,50 | 2,92M |
| 2026-06-03 | ¥2.578,50 | -1,06 % | ¥2.610,00 | ¥2.630,00 | ¥2.568,00 | 3,16M |
| 2026-06-02 | ¥2.606,00 | -0,34 % | ¥2.665,00 | ¥2.717,50 | ¥2.596,50 | 3,92M |
| 2026-06-01 | ¥2.615,00 | -6,96 % | ¥2.760,50 | ¥2.769,00 | ¥2.590,00 | 4,74M |
| 2026-05-29 | ¥2.810,50 | +4,05 % | ¥2.715,00 | ¥2.832,50 | ¥2.704,00 | 8,68M |
| 2026-05-28 | ¥2.701,00 | +2,29 % | ¥2.687,50 | ¥2.706,50 | ¥2.602,00 | 4,51M |
| 2026-05-27 | ¥2.640,50 | +2,74 % | ¥2.605,00 | ¥2.644,50 | ¥2.577,50 | 4,94M |
| 2026-05-26 | ¥2.570,00 | -2,91 % | ¥2.647,00 | ¥2.655,00 | ¥2.537,50 | 5,61M |
| 2026-05-25 | ¥2.647,00 | -1,30 % | ¥2.685,00 | ¥2.723,50 | ¥2.625,00 | 5,20M |