Shinnihonseiyaku Co., Ltd. 4931
TSE · Japan · Einzelhandel
¥1.964,00-24,00 (-1,21 %)
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 | ¥1.964,00 | -1,21 % | ¥1.970,00 | ¥1.974,00 | ¥1.954,00 | 34,40K |
| 2026-10-01 | ¥1.988,00 | +1,17 % | ¥1.955,00 | ¥1.999,00 | ¥1.951,00 | 43,80K |
| 2026-09-30 | ¥1.965,00 | -0,66 % | ¥1.977,00 | ¥1.998,00 | ¥1.946,00 | 86,00K |
| 2026-09-29 | ¥1.978,00 | -4,77 % | ¥1.996,00 | ¥2.015,00 | ¥1.965,00 | 181,30K |
| 2026-09-28 | ¥2.077,00 | +0,58 % | ¥2.078,00 | ¥2.078,00 | ¥2.050,00 | 98,30K |
| 2026-09-25 | ¥2.065,00 | +1,23 % | ¥2.054,00 | ¥2.065,00 | ¥2.043,00 | 76,70K |
| 2026-09-24 | ¥2.040,00 | -0,05 % | ¥2.042,00 | ¥2.054,00 | ¥2.040,00 | 81,40K |
| 2026-09-18 | ¥2.041,00 | -1,50 % | ¥2.062,00 | ¥2.062,00 | ¥2.041,00 | 57,80K |
| 2026-09-17 | ¥2.072,00 | +0,93 % | ¥2.057,00 | ¥2.074,00 | ¥2.056,00 | 54,30K |
| 2026-09-16 | ¥2.053,00 | +0,39 % | ¥2.062,00 | ¥2.076,00 | ¥2.049,00 | 56,20K |
| 2026-09-15 | ¥2.045,00 | +0,64 % | ¥2.039,00 | ¥2.056,00 | ¥2.028,00 | 78,70K |
| 2026-09-14 | ¥2.032,00 | +1,14 % | ¥2.018,00 | ¥2.032,00 | ¥2.007,00 | 45,70K |
| 2026-09-11 | ¥2.009,00 | -0,74 % | ¥2.010,00 | ¥2.024,00 | ¥2.006,00 | 35,70K |
| 2026-09-10 | ¥2.024,00 | +0,45 % | ¥2.010,00 | ¥2.024,00 | ¥2.007,00 | 30,80K |
| 2026-09-09 | ¥2.015,00 | -0,35 % | ¥2.020,00 | ¥2.021,00 | ¥2.011,00 | 22,90K |
| 2026-09-08 | ¥2.022,00 | +0,10 % | ¥2.015,00 | ¥2.026,00 | ¥2.005,00 | 27,50K |
| 2026-09-07 | ¥2.020,00 | -1,03 % | ¥2.041,00 | ¥2.042,00 | ¥2.016,00 | 29,00K |
| 2026-09-04 | ¥2.041,00 | +0,10 % | ¥2.031,00 | ¥2.047,00 | ¥2.026,00 | 32,70K |
| 2026-09-03 | ¥2.039,00 | -0,59 % | ¥2.061,00 | ¥2.068,00 | ¥2.039,00 | 51,70K |
| 2026-09-02 | ¥2.051,00 | -1,44 % | ¥2.094,00 | ¥2.094,00 | ¥2.051,00 | 58,30K |
| 2026-09-01 | ¥2.081,00 | -1,51 % | ¥2.116,00 | ¥2.126,00 | ¥2.077,00 | 105,70K |
| 2026-08-31 | ¥2.113,00 | +0,28 % | ¥2.110,00 | ¥2.122,00 | ¥2.099,00 | 117,60K |
| 2026-08-28 | ¥2.107,00 | +0,57 % | ¥2.092,00 | ¥2.111,00 | ¥2.090,00 | 119,70K |
| 2026-08-27 | ¥2.095,00 | -0,38 % | ¥2.110,00 | ¥2.116,00 | ¥2.090,00 | 76,00K |
| 2026-08-26 | ¥2.103,00 | +0,72 % | ¥2.100,00 | ¥2.110,00 | ¥2.096,00 | 38,50K |
| 2026-08-25 | ¥2.088,00 | -0,10 % | ¥2.111,00 | ¥2.114,00 | ¥2.081,00 | 38,40K |
| 2026-08-24 | ¥2.090,00 | +0,24 % | ¥2.085,00 | ¥2.115,00 | ¥2.085,00 | 56,60K |
| 2026-08-21 | ¥2.085,00 | +0,39 % | ¥2.085,00 | ¥2.090,00 | ¥2.072,00 | 43,50K |
| 2026-08-20 | ¥2.077,00 | +0,68 % | ¥2.070,00 | ¥2.082,00 | ¥2.061,00 | 44,90K |
| 2026-08-19 | ¥2.063,00 | +0,59 % | ¥2.051,00 | ¥2.070,00 | ¥2.044,00 | 39,00K |
| 2026-08-18 | ¥2.051,00 | +0,05 % | ¥2.040,00 | ¥2.061,00 | ¥2.036,00 | 27,00K |
| 2026-08-17 | ¥2.050,00 | -0,82 % | ¥2.046,00 | ¥2.061,00 | ¥2.040,00 | 40,40K |
| 2026-08-14 | ¥2.067,00 | +0,78 % | ¥2.041,00 | ¥2.067,00 | ¥2.033,00 | 41,50K |
| 2026-08-13 | ¥2.051,00 | -0,63 % | ¥2.053,00 | ¥2.063,00 | ¥2.045,00 | 37,70K |
| 2026-08-12 | ¥2.064,00 | +1,52 % | ¥2.015,00 | ¥2.093,00 | ¥2.010,00 | 66,10K |
| 2026-08-10 | ¥2.033,00 | +2,06 % | ¥2.021,00 | ¥2.046,00 | ¥2.003,00 | 40,30K |
| 2026-08-07 | ¥1.992,00 | +0,86 % | ¥1.985,00 | ¥2.007,00 | ¥1.982,00 | 23,90K |
| 2026-08-06 | ¥1.975,00 | +1,18 % | ¥1.952,00 | ¥1.982,00 | ¥1.952,00 | 23,80K |
| 2026-08-05 | ¥1.952,00 | -1,31 % | ¥1.979,00 | ¥1.979,00 | ¥1.948,00 | 49,50K |
| 2026-08-04 | ¥1.978,00 | -1,15 % | ¥1.999,00 | ¥2.014,00 | ¥1.978,00 | 29,00K |
| 2026-08-03 | ¥2.001,00 | -1,04 % | ¥2.025,00 | ¥2.025,00 | ¥1.993,00 | 30,50K |
| 2026-07-31 | ¥2.022,00 | -2,55 % | ¥2.058,00 | ¥2.066,00 | ¥2.022,00 | 27,40K |
| 2026-07-30 | ¥2.075,00 | -1,19 % | ¥2.090,00 | ¥2.092,00 | ¥2.064,00 | 26,90K |
| 2026-07-29 | ¥2.100,00 | +2,19 % | ¥2.062,00 | ¥2.104,00 | ¥2.057,00 | 42,90K |
| 2026-07-28 | ¥2.055,00 | +0,49 % | ¥2.046,00 | ¥2.059,00 | ¥2.040,00 | 11,50K |
| 2026-07-27 | ¥2.045,00 | +1,49 % | ¥2.020,00 | ¥2.045,00 | ¥2.020,00 | 16,20K |
| 2026-07-24 | ¥2.015,00 | -0,25 % | ¥2.021,00 | ¥2.023,00 | ¥2.009,00 | 10,00K |
| 2026-07-23 | ¥2.020,00 | +0,05 % | ¥2.020,00 | ¥2.020,00 | ¥2.009,00 | 8,10K |
| 2026-07-22 | ¥2.019,00 | +0,25 % | ¥2.020,00 | ¥2.020,00 | ¥1.996,00 | 18,20K |
| 2026-07-21 | ¥2.014,00 | -1,27 % | ¥2.040,00 | ¥2.068,00 | ¥1.996,00 | 77,20K |
| 2026-07-17 | ¥2.040,00 | +0,34 % | ¥2.030,00 | ¥2.051,00 | ¥2.030,00 | 16,20K |
| 2026-07-16 | ¥2.033,00 | +0,25 % | ¥2.030,00 | ¥2.046,00 | ¥2.025,00 | 10,10K |
| 2026-07-15 | ¥2.028,00 | +0,60 % | ¥2.016,00 | ¥2.034,00 | ¥2.015,00 | 12,90K |
| 2026-07-14 | ¥2.016,00 | +0,05 % | ¥2.019,00 | ¥2.040,00 | ¥2.015,00 | 13,80K |
| 2026-07-13 | ¥2.015,00 | +0,15 % | ¥2.030,00 | ¥2.038,00 | ¥2.015,00 | 16,00K |
| 2026-07-10 | ¥2.012,00 | -0,25 % | ¥2.019,00 | ¥2.028,00 | ¥2.012,00 | 21,80K |
| 2026-07-09 | ¥2.017,00 | -0,88 % | ¥2.030,00 | ¥2.038,00 | ¥2.017,00 | 16,20K |
| 2026-07-08 | ¥2.035,00 | +0,25 % | ¥2.030,00 | ¥2.058,00 | ¥2.030,00 | 29,30K |
| 2026-07-07 | ¥2.030,00 | +1,15 % | ¥2.015,00 | ¥2.040,00 | ¥2.014,00 | 14,60K |
| 2026-07-06 | ¥2.007,00 | +1,57 % | ¥1.980,00 | ¥2.013,00 | ¥1.980,00 | 12,50K |
| 2026-07-03 | ¥1.976,00 | +0,30 % | ¥1.987,00 | ¥2.001,00 | ¥1.976,00 | 21,00K |
| 2026-07-02 | ¥1.970,00 | +1,23 % | ¥1.964,00 | ¥1.994,00 | ¥1.961,00 | 19,30K |
| 2026-07-01 | ¥1.946,00 | -0,10 % | ¥1.945,00 | ¥1.958,00 | ¥1.944,00 | 8,60K |
| 2026-06-30 | ¥1.948,00 | -0,41 % | ¥1.981,00 | ¥1.981,00 | ¥1.945,00 | 17,10K |
| 2026-06-29 | ¥1.956,00 | 0,00 % | ¥1.957,00 | ¥1.985,00 | ¥1.956,00 | 24,10K |
| 2026-06-26 | ¥1.956,00 | +0,88 % | ¥1.939,00 | ¥1.958,00 | ¥1.939,00 | 20,30K |
| 2026-06-25 | ¥1.939,00 | +0,05 % | ¥1.950,00 | ¥1.950,00 | ¥1.938,00 | 10,70K |
| 2026-06-24 | ¥1.938,00 | +0,99 % | ¥1.930,00 | ¥1.948,00 | ¥1.930,00 | 12,10K |
| 2026-06-23 | ¥1.919,00 | -0,47 % | ¥1.926,00 | ¥1.933,00 | ¥1.912,00 | 21,60K |
| 2026-06-22 | ¥1.928,00 | -0,77 % | ¥1.943,00 | ¥1.946,00 | ¥1.923,00 | 12,80K |
| 2026-06-19 | ¥1.943,00 | +0,67 % | ¥1.948,00 | ¥1.948,00 | ¥1.929,00 | 12,10K |
| 2026-06-18 | ¥1.930,00 | -0,10 % | ¥1.932,00 | ¥1.943,00 | ¥1.919,00 | 18,30K |
| 2026-06-17 | ¥1.932,00 | +0,73 % | ¥1.918,00 | ¥1.943,00 | ¥1.918,00 | 14,40K |
| 2026-06-16 | ¥1.918,00 | -1,08 % | ¥1.962,00 | ¥1.962,00 | ¥1.912,00 | 16,10K |
| 2026-06-15 | ¥1.939,00 | -0,67 % | ¥1.959,00 | ¥1.966,00 | ¥1.939,00 | 16,60K |
| 2026-06-12 | ¥1.952,00 | +0,31 % | ¥1.939,00 | ¥1.961,00 | ¥1.938,00 | 25,50K |
| 2026-06-11 | ¥1.946,00 | +1,09 % | ¥1.932,00 | ¥1.952,00 | ¥1.917,00 | 20,70K |
| 2026-06-10 | ¥1.925,00 | +1,42 % | ¥1.897,00 | ¥1.927,00 | ¥1.895,00 | 26,70K |
| 2026-06-09 | ¥1.898,00 | -0,26 % | ¥1.917,00 | ¥1.917,00 | ¥1.896,00 | 13,20K |
| 2026-06-08 | ¥1.903,00 | +0,69 % | ¥1.886,00 | ¥1.916,00 | ¥1.880,00 | 23,60K |
| 2026-06-05 | ¥1.890,00 | +1,61 % | ¥1.870,00 | ¥1.895,00 | ¥1.861,00 | 11,50K |
| 2026-06-04 | ¥1.860,00 | -1,74 % | ¥1.880,00 | ¥1.892,00 | ¥1.860,00 | 21,60K |
| 2026-06-03 | ¥1.893,00 | +1,18 % | ¥1.865,00 | ¥1.895,00 | ¥1.855,00 | 23,30K |
| 2026-06-02 | ¥1.871,00 | -1,01 % | ¥1.885,00 | ¥1.885,00 | ¥1.863,00 | 35,80K |
| 2026-06-01 | ¥1.890,00 | -0,89 % | ¥1.907,00 | ¥1.907,00 | ¥1.879,00 | 41,20K |
| 2026-05-29 | ¥1.907,00 | +0,05 % | ¥1.921,00 | ¥1.930,00 | ¥1.907,00 | 15,60K |
| 2026-05-28 | ¥1.906,00 | 0,00 % | ¥1.900,00 | ¥1.921,00 | ¥1.898,00 | 23,00K |
| 2026-05-27 | ¥1.906,00 | +0,21 % | ¥1.900,00 | ¥1.915,00 | ¥1.893,00 | 28,20K |
| 2026-05-26 | ¥1.902,00 | -0,16 % | ¥1.905,00 | ¥1.915,00 | ¥1.897,00 | 22,40K |
| 2026-05-25 | ¥1.905,00 | -1,91 % | ¥1.955,00 | ¥1.955,00 | ¥1.905,00 | 36,00K |